KissMeData/005010/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,184300,1466840985,3970,3970,3970,3970,3581
20241113,184200,1466840985,3970,3970,3970,3970,0
20241113,184100,1466840985,3970,3970,3970,3970,0
20241113,184000,1466840985,3970,3970,3970,3970,0
20241113,183900,1466840985,3970,3970,3970,3970,0
20241113,183800,1466840985,3970,3970,3970,3970,0
20241113,183700,1466840985,3970,3970,3970,3970,0
20241113,183600,1466840985,3970,3970,3970,3970,0
20241113,183500,1466840985,3970,3970,3970,3970,0
20241113,183400,1466840985,3970,3970,3970,3970,0
20241113,183300,1466840985,3970,3970,3970,3970,0
20241113,183200,1466840985,3970,3970,3970,3970,0
20241113,183100,1466840985,3970,3970,3970,3970,0
20241113,183000,1466840985,3970,3970,3970,3970,0
20241113,182900,1466840985,3970,3970,3970,3970,0
20241113,182800,1466840985,3970,3970,3970,3970,0
20241113,182700,1466840985,3970,3970,3970,3970,0
20241113,182600,1466840985,3970,3970,3970,3970,0
20241113,182500,1466840985,3970,3970,3970,3970,0
20241113,182400,1466840985,3970,3970,3970,3970,0
20241113,182300,1466840985,3970,3970,3970,3970,0
20241113,182200,1466840985,3970,3970,3970,3970,0
20241113,182100,1466840985,3970,3970,3970,3970,0
20241113,182000,1466840985,3970,3970,3970,3970,0
20241113,181900,1466840985,3970,3970,3970,3970,0
20241113,181800,1466840985,3970,3970,3970,3970,0
20241113,181700,1466840985,3970,3970,3970,3970,0
20241113,181600,1466840985,3970,3970,3970,3970,0
20241113,181500,1466840985,3970,3970,3970,3970,0
20241113,181400,1466840985,3970,3970,3970,3970,0
20241113,181300,1466840985,3970,3970,3970,3970,3581
20241113,181200,1466840985,3970,3970,3970,3970,0
20241113,181100,1466840985,3970,3970,3970,3970,0
20241113,181000,1466840985,3970,3970,3970,3970,0
20241113,180900,1466840985,3970,3970,3970,3970,0
20241113,180800,1466840985,3970,3970,3970,3970,0
20241113,180700,1466840985,3970,3970,3970,3970,0
20241113,180600,1466840985,3970,3970,3970,3970,0
20241113,180500,1466840985,3970,3970,3970,3970,0
20241113,180400,1466840985,3970,3970,3970,3970,0
20241113,180300,1466840985,3970,3970,3970,3970,0
20241113,180200,1466840985,3970,3970,3970,3970,0
20241113,180100,1466840985,3970,3970,3970,3970,0
20241113,180000,1466840985,3970,3970,3970,3970,0
20241113,175900,1466840985,3970,3970,3970,3970,0
20241113,175800,1466840985,3970,3970,3970,3970,0
20241113,175700,1466840985,3970,3970,3970,3970,0
20241113,175600,1466840985,3970,3970,3970,3970,0
20241113,175500,1466840985,3970,3970,3970,3970,0
20241113,175400,1466840985,3970,3970,3970,3970,0
20241113,175300,1466840985,3970,3970,3970,3970,0
20241113,175200,1466840985,3970,3970,3970,3970,0
20241113,175100,1466840985,3970,3970,3970,3970,0
20241113,175000,1466840985,3970,3970,3970,3970,0
20241113,174900,1466840985,3970,3970,3970,3970,0
20241113,174800,1466840985,3970,3970,3970,3970,0
20241113,174700,1466840985,3970,3970,3970,3970,0
20241113,174600,1466840985,3970,3970,3970,3970,0
20241113,174500,1466840985,3970,3970,3970,3970,0
20241113,174400,1466840985,3970,3970,3970,3970,0
20241113,174300,1466840985,3970,3970,3970,3970,3581
20241113,174200,1466840985,3970,3970,3970,3970,0
20241113,174100,1466840985,3970,3970,3970,3970,0
20241113,174000,1466840985,3970,3970,3970,3970,0
20241113,173900,1466840985,3970,3970,3970,3970,0
20241113,173800,1466840985,3970,3970,3970,3970,0
20241113,173700,1466840985,3970,3970,3970,3970,0
20241113,173600,1466840985,3970,3970,3970,3970,0
20241113,173500,1466840985,3970,3970,3970,3970,0
20241113,173400,1466840985,3970,3970,3970,3970,0
20241113,173300,1466840985,3970,3970,3970,3970,0
20241113,173200,1466840985,3970,3970,3970,3970,0
20241113,173100,1466840985,3970,3970,3970,3970,0
20241113,173000,1466840985,3970,3970,3970,3970,0
20241113,172900,1466840985,3970,3970,3970,3970,0
20241113,172800,1466840985,3970,3970,3970,3970,0
20241113,172700,1466840985,3970,3970,3970,3970,0
20241113,172600,1466840985,3970,3970,3970,3970,0
20241113,172500,1466840985,3970,3970,3970,3970,0
20241113,172400,1466840985,3970,3970,3970,3970,0
20241113,172300,1466840985,3970,3970,3970,3970,0
20241113,172200,1466840985,3970,3970,3970,3970,0
20241113,172100,1466840985,3970,3970,3970,3970,0
20241113,172000,1466840985,3970,3970,3970,3970,0
20241113,171900,1466840985,3970,3970,3970,3970,0
20241113,171800,1466840985,3970,3970,3970,3970,0
20241113,171700,1466840985,3970,3970,3970,3970,0
20241113,171600,1466840985,3970,3970,3970,3970,0
20241113,171500,1466840985,3970,3970,3970,3970,0
20241113,171400,1466840985,3970,3970,3970,3970,0
20241113,171300,1466840985,3970,3970,3970,3970,3581
20241113,171200,1466840985,3970,3970,3970,3970,0
20241113,171100,1466840985,3970,3970,3970,3970,0
20241113,171000,1466840985,3970,3970,3970,3970,0
20241113,170900,1466840985,3970,3970,3970,3970,0
20241113,170800,1466840985,3970,3970,3970,3970,0
20241113,170700,1466840985,3970,3970,3970,3970,0
20241113,170600,1466840985,3970,3970,3970,3970,0
20241113,170500,1466840985,3970,3970,3970,3970,0
20241113,170400,1466840985,3970,3970,3970,3970,0
20241113,170300,1466840985,3970,3970,3970,3970,0
20241113,170200,1466840985,3970,3970,3970,3970,0
20241113,170100,1466840985,3970,3970,3970,3970,0
20241113,170000,1466840985,3970,3970,3970,3970,0
20241113,165900,1466840985,3970,3970,3970,3970,0
20241113,165800,1466840985,3970,3970,3970,3970,0
20241113,165700,1466840985,3970,3970,3970,3970,0
20241113,165600,1466840985,3970,3970,3970,3970,0
20241113,165500,1466840985,3970,3970,3970,3970,0
20241113,165400,1466840985,3970,3970,3970,3970,0
20241113,165300,1466840985,3970,3970,3970,3970,0
20241113,165200,1466840985,3970,3970,3970,3970,0
20241113,165100,1466840985,3970,3970,3970,3970,0
20241113,165000,1466840985,3970,3970,3970,3970,0
20241113,164900,1466840985,3970,3970,3970,3970,0
20241113,164800,1466840985,3970,3970,3970,3970,0
20241113,164700,1466840985,3970,3970,3970,3970,0
20241113,164600,1466840985,3970,3970,3970,3970,0
20241113,164500,1466840985,3970,3970,3970,3970,0
20241113,164400,1466840985,3970,3970,3970,3970,0
20241113,164300,1466840985,3970,3970,3970,3970,3581
20241113,164200,1466840985,3970,3970,3970,3970,0
20241113,164100,1466840985,3970,3970,3970,3970,0
20241113,164000,1466840985,3970,3970,3970,3970,0
20241113,163900,1466840985,3970,3970,3970,3970,0
20241113,163800,1466840985,3970,3970,3970,3970,0
20241113,163700,1466840985,3970,3970,3970,3970,0
20241113,163600,1466840985,3970,3970,3970,3970,0
20241113,163500,1466840985,3970,3970,3970,3970,0
20241113,163400,1466840985,3970,3970,3970,3970,0
20241113,163300,1466840985,3970,3970,3970,3970,0
20241113,163200,1466840985,3970,3970,3970,3970,0
20241113,163100,1466840985,3970,3970,3970,3970,0
20241113,163000,1466840985,3970,3970,3970,3970,0
20241113,162900,1466840985,3970,3970,3970,3970,0
20241113,162800,1466840985,3970,3970,3970,3970,0
20241113,162700,1466840985,3970,3970,3970,3970,0
20241113,162600,1466840985,3970,3970,3970,3970,0
20241113,162500,1466840985,3970,3970,3970,3970,0
20241113,162400,1466840985,3970,3970,3970,3970,0
20241113,162300,1466840985,3970,3970,3970,3970,0
20241113,162200,1466840985,3970,3970,3970,3970,0
20241113,162100,1466840985,3970,3970,3970,3970,0
20241113,162000,1466840985,3970,3970,3970,3970,0
20241113,161900,1466840985,3970,3970,3970,3970,0
20241113,161800,1466840985,3970,3970,3970,3970,0
20241113,161700,1466840985,3970,3970,3970,3970,0
20241113,161600,1466840985,3970,3970,3970,3970,0
20241113,161500,1466840985,3970,3970,3970,3970,0
20241113,161400,1466840985,3970,3970,3970,3970,0
20241113,161300,1466840985,3970,3970,3970,3970,3581
20241113,161200,1466840985,3970,3970,3970,3970,0
20241113,161100,1466840985,3970,3970,3970,3970,0
20241113,161000,1466840985,3970,3970,3970,3970,0
20241113,160900,1466840985,3970,3970,3970,3970,0
20241113,160800,1466840985,3970,3970,3970,3970,0
20241113,160700,1466840985,3970,3970,3970,3970,0
20241113,160600,1466840985,3970,3970,3970,3970,0
20241113,160500,1466840985,3970,3970,3970,3970,0
20241113,160400,1466840985,3970,3970,3970,3970,0
20241113,160300,1466840985,3970,3970,3970,3970,0
20241113,160200,1466840985,3970,3970,3970,3970,0
20241113,160100,1466840985,3970,3970,3970,3970,0
20241113,160000,1466840985,3970,3970,3970,3970,0
20241113,155900,1466840985,3970,3970,3970,3970,0
20241113,155800,1466840985,3970,3970,3970,3970,0
20241113,155700,1466840985,3970,3970,3970,3970,0
20241113,155600,1466840985,3970,3970,3970,3970,0
20241113,155500,1466840985,3970,3970,3970,3970,0
20241113,155400,1466840985,3970,3970,3970,3970,0
20241113,155300,1466840985,3970,3970,3970,3970,0
20241113,155200,1466840985,3970,3970,3970,3970,0
20241113,155100,1466840985,3970,3970,3970,3970,0
20241113,155000,1466840985,3970,3970,3970,3970,0
20241113,154900,1466840985,3970,3970,3970,3970,0
20241113,154800,1466840985,3970,3970,3970,3970,0
20241113,154700,1466840985,3970,3970,3970,3970,0
20241113,154600,1466840985,3970,3970,3970,3970,0
20241113,154500,1466840985,3970,3970,3970,3970,0
20241113,154400,1466840985,3970,3970,3970,3970,0
20241113,154300,1466840985,3970,3970,3970,3970,3581
20241113,154200,1466840985,3970,3970,3970,3970,0
20241113,154100,1466840985,3970,3970,3970,3970,0
20241113,154000,1466840985,3970,3970,3970,3970,0
20241113,153900,1466840985,3970,3970,3970,3970,0
20241113,153800,1466840985,3970,3970,3970,3970,0
20241113,153700,1466840985,3970,3970,3970,3970,0
20241113,153600,1466840985,3970,3970,3970,3970,0
20241113,153500,1466840985,3970,3970,3970,3970,0
20241113,153400,1466840985,3970,3970,3970,3970,0
20241113,153300,1466840985,3970,3970,3970,3970,0
20241113,153200,1466840985,3970,3970,3970,3970,0
20241113,153100,1466840985,3970,3970,3970,3970,0
20241113,153000,1466840985,3970,3970,3970,3970,3581
20241113,152900,1452624415,3970,3970,3970,3970,0
20241113,152800,1452624415,3970,3970,3970,3970,0
20241113,152700,1452624415,3970,3970,3970,3970,0
20241113,152600,1452624415,3970,3970,3970,3970,0
20241113,152500,1452624415,3970,3970,3970,3970,0
20241113,152400,1452624415,3970,3970,3970,3970,0
20241113,152300,1452624415,3970,3970,3970,3970,0
20241113,152200,1452624415,3970,3970,3970,3970,0
20241113,152100,1452624415,3970,3970,3970,3970,0
20241113,152000,1452624415,3970,3970,3970,3970,0
20241113,151900,1452624415,3970,3975,3975,3965,2310
20241113,151800,1443455965,3975,3970,3975,3970,4137
20241113,151700,1427031775,3970,3975,3975,3970,2606
20241113,151600,1416682880,3975,3980,3980,3970,3570
20241113,151500,1402491700,3980,3980,3980,3980,260
20241113,151400,1401456900,3980,3980,3985,3980,1010
20241113,151300,1397437095,3980,3985,3985,3980,676
20241113,151200,1394745000,3985,3985,3990,3985,502
20241113,151100,1392744480,3985,3985,3985,3985,1308
20241113,151000,1387532100,3985,3985,3985,3985,23
20241113,150900,1387440445,3985,3985,3990,3985,955
20241113,150800,1383633520,3985,3985,3985,3985,101
20241113,150700,1383231035,3985,3990,3990,3985,39
20241113,150600,1383075470,3985,3985,3985,3985,881
20241113,150500,1379564685,3980,3975,3980,3975,997
20241113,150400,1375596635,3980,3980,3980,3975,1966
20241113,150300,1367778755,3980,3980,3980,3980,2
20241113,150200,1367770795,3980,3980,3980,3975,488
20241113,150100,1365828565,3980,3980,3980,3980,23
20241113,150000,1365737025,3980,3980,3980,3980,4
20241113,145900,1365721105,3980,3985,3985,3975,8239
20241113,145800,1332919665,3985,3985,3990,3985,1834
20241113,145700,1325608000,3985,3985,3985,3985,4362
20241113,145600,1308225430,3985,3990,3990,3985,108
20241113,145500,1307794675,3990,3985,3990,3985,1054
20241113,145400,1303589235,3985,3985,3985,3985,3
20241113,145300,1303577280,3985,3995,3995,3985,4566
20241113,145200,1285353890,3995,3995,3995,3995,123
20241113,145100,1284862505,4000,3995,4000,3995,130
20241113,145000,1284342655,3995,3995,4000,3995,1206
20241113,144900,1279524185,3995,3995,3995,3995,6
20241113,144800,1279500215,3995,3995,4000,3995,304
20241113,144700,1278284235,4000,3995,4000,3995,3488
20241113,144600,1264349540,4000,4000,4000,3995,655
20241113,144500,1261732795,3995,3995,4000,3995,833
20241113,144400,1258404895,3995,3995,3995,3995,10
20241113,144300,1258364945,3995,3990,3995,3990,1878
20241113,144200,1250862360,3990,3995,3995,3990,4
20241113,144100,1250846385,3990,3990,3990,3990,2005
20241113,144000,1242846435,3995,3990,3995,3990,467
20241113,143900,1240981430,3990,3990,3995,3990,9
20241113,143800,1240945495,3995,3995,3995,3995,0
20241113,143700,1240945495,3995,3990,3995,3990,1026
20241113,143600,1236851730,3995,3995,3995,3995,2727
20241113,143500,1225957365,3995,3995,3995,3995,496
20241113,143400,1223975845,3995,3995,3995,3995,4028
20241113,143300,1207883985,3990,3990,3990,3990,200
20241113,143200,1207085985,3995,3995,3995,3995,0
20241113,143100,1207085985,3995,3995,3995,3995,0
20241113,143000,1207085985,3995,3990,3995,3990,2059
20241113,142900,1198860575,3990,3990,3990,3990,4
20241113,142800,1198844615,3990,3985,3990,3985,6146
20241113,142700,1174322730,3990,3990,3990,3990,19
20241113,142600,1174246920,3990,3990,3990,3990,1400
20241113,142500,1168660920,3995,3995,3995,3995,50
20241113,142400,1168461170,3990,3990,3990,3990,984
20241113,142300,1164535010,3990,3990,3990,3990,130
20241113,142200,1164016310,3990,3985,3990,3985,1691
20241113,142100,1157277170,3985,3995,3995,3985,168
20241113,142000,1156606245,3995,3995,3995,3990,367
20241113,141900,1155141465,3990,3990,3990,3990,0
20241113,141800,1155141465,3990,3990,3990,3990,1
20241113,141700,1155137475,3990,3990,3990,3990,0
20241113,141600,1155137475,3990,3990,3990,3990,981
20241113,141500,1151223285,3990,3995,3995,3990,850
20241113,141400,1147831285,3995,3995,3995,3995,107
20241113,141300,1147403820,3995,3995,3995,3995,0
20241113,141200,1147403820,3995,3995,3995,3995,101
20241113,141100,1147000325,3995,3995,3995,3995,0
20241113,141000,1147000325,3995,3995,3995,3995,0
20241113,140900,1147000325,3995,3995,3995,3995,0
20241113,140800,1147000325,3995,3995,3995,3995,0
20241113,140700,1147000325,3995,3995,3995,3995,453
20241113,140600,1145190590,3995,3995,3995,3995,547
20241113,140500,1143005325,3995,3995,3995,3995,88
20241113,140400,1142653765,3995,3995,3995,3995,6
20241113,140300,1142629795,3995,3995,3995,3995,1000
20241113,140200,1138634795,3995,3995,3995,3995,0
20241113,140100,1138634795,3995,3990,3995,3985,3628
20241113,140000,1124145350,3990,3990,3990,3990,339
20241113,135900,1122792740,3990,3990,3990,3990,501
20241113,135800,1120793750,3990,3990,3990,3990,5
20241113,135700,1120773800,3990,3985,3990,3985,487
20241113,135600,1118833095,3990,3990,3990,3990,2901
20241113,135500,1107258105,3985,3985,3985,3985,15
20241113,135400,1107198330,3990,3990,3990,3990,102
20241113,135300,1106791350,3990,3985,3990,3985,113
20241113,135200,1106340495,3990,3990,3990,3990,6
20241113,135100,1106316555,3990,3985,3990,3985,51
20241113,135000,1106113315,3985,3995,3995,3985,3539
20241113,134900,1091993105,3995,3995,3995,3995,125
20241113,134800,1091493730,3995,3995,3995,3995,0
20241113,134700,1091493730,3995,3995,3995,3995,1904
20241113,134600,1083887250,3995,3995,3995,3995,0
20241113,134500,1083887250,3995,3995,4000,3995,461
20241113,134400,1082045420,3995,3995,3995,3995,0
20241113,134300,1082045420,3995,3995,3995,3995,0
20241113,134200,1082045420,3995,3995,3995,3995,0
20241113,134100,1082045420,3995,3995,3995,3995,0
20241113,134000,1082045420,3995,3995,3995,3995,0
20241113,133900,1082045420,3995,4000,4000,3995,1211
20241113,133800,1077201425,4005,4000,4005,4000,130
20241113,133700,1076681320,4000,4000,4000,4000,225
20241113,133600,1075781320,3995,4005,4005,3995,2085
20241113,133500,1067445145,4010,4015,4015,4010,322
20241113,133400,1066153485,4015,4015,4015,4015,128
20241113,133300,1065639565,4015,4010,4015,4010,101
20241113,133200,1065234550,4020,4010,4020,4010,2689
20241113,133100,1054445555,4005,4005,4005,4005,288
20241113,133000,1053292115,4000,4000,4000,4000,0
20241113,132900,1053292115,4000,4005,4005,4000,501
20241113,132800,1051285615,4000,4000,4000,4000,2384
20241113,132700,1041749615,4000,4000,4000,4000,262
20241113,132600,1040701615,3995,4000,4005,3995,3111
20241113,132500,1028257960,3995,3995,3995,3995,100
20241113,132400,1027858460,3995,4000,4000,3995,301
20241113,132300,1026655960,4005,4000,4005,3995,1990
20241113,132200,1018694160,4000,3995,4000,3995,654
20241113,132100,1016078200,3995,3995,3995,3995,154
20241113,132000,1015462970,3995,3995,3995,3995,888
20241113,131900,1011915410,3990,3990,3990,3990,1202
20241113,131800,1007119430,3990,3990,3990,3990,654
20241113,131700,1004509970,3990,3990,3990,3990,3
20241113,131600,1004498000,3990,3990,3990,3990,583
20241113,131500,1002171830,3990,3990,3990,3990,3352
20241113,131400,988797350,3995,3995,3995,3995,226
20241113,131300,987894480,3995,3995,3995,3995,800
20241113,131200,984698480,3995,3995,3995,3995,412
20241113,131100,983052540,4000,4000,4000,4000,40
20241113,131000,982892540,4000,4000,4000,4000,15
20241113,130900,982832540,4000,4000,4000,4000,1
20241113,130800,982828540,4000,4000,4000,4000,10
20241113,130700,982788540,4000,4005,4005,4000,3
20241113,130600,982776535,3990,4005,4005,3990,14
20241113,130500,982720660,3990,4005,4005,3990,3202
20241113,130400,969936855,4000,4000,4000,4000,0
20241113,130300,969936855,4000,4000,4000,4000,333
20241113,130200,968604855,3995,3995,3995,3995,0
20241113,130100,968604855,3995,4000,4005,3995,437
20241113,130000,966857930,4000,4000,4000,4000,258
20241113,125900,965825930,4000,4000,4000,4000,10
20241113,125800,965785930,4000,4000,4000,4000,276
20241113,125700,964681930,4000,4000,4000,4000,0
20241113,125600,964681930,4000,4000,4000,4000,1
20241113,125500,964677930,4000,3995,4000,3995,252
20241113,125400,963671185,4000,4000,4000,4000,1
20241113,125300,963667185,4000,4000,4000,4000,37
20241113,125200,963519185,4000,4000,4000,4000,2
20241113,125100,963511185,4000,3995,4000,3995,15
20241113,125000,963451255,3990,4000,4005,3990,1467
20241113,124900,957595835,3990,3995,3995,3990,500
20241113,124800,955598955,3990,3990,3990,3990,0
20241113,124700,955598955,3990,3990,3990,3990,374
20241113,124600,954106695,3990,3990,3990,3990,250
20241113,124500,953109195,3990,3995,3995,3990,6883
20241113,124400,925630565,3995,3995,4000,3995,476
20241113,124300,923728910,4000,4000,4000,4000,4593
20241113,124200,905356910,4000,4000,4005,4000,350
20241113,124100,903956715,4000,4000,4000,4000,0
20241113,124000,903956715,4000,4005,4005,4000,724
20241113,123900,901057100,4005,4005,4005,4005,207
20241113,123800,900228065,4005,4005,4005,4005,0
20241113,123700,900228065,4005,4005,4005,4005,50
20241113,123600,900027815,4005,4005,4005,4005,852
20241113,123500,896615555,4005,4005,4005,4000,2362
20241113,123400,887156245,4005,4005,4005,4005,335
20241113,123300,885814570,4005,4010,4010,4005,330
20241113,123200,884492420,4010,4010,4010,4010,301
20241113,123100,883285410,4010,4010,4010,4010,1
20241113,123000,883281400,4005,4005,4005,4005,267
20241113,122900,882212065,4005,4005,4005,4000,272
20241113,122800,881123705,4000,4000,4000,4000,306
20241113,122700,879899705,4005,4005,4005,4005,0
20241113,122600,879899705,4005,4005,4005,4005,1000
20241113,122500,875894705,4000,4000,4000,4000,0
20241113,122400,875894705,4000,4005,4005,4000,2159
20241113,122300,867247920,4010,4010,4010,4005,248
20241113,122200,866253445,4010,4010,4010,4010,105
20241113,122100,865832395,4005,4005,4005,4005,2175
20241113,122000,857121520,4015,4010,4015,4010,87
20241113,121900,856772475,4010,4010,4010,4010,0
20241113,121800,856772475,4010,4010,4010,4010,2142
20241113,121700,848183055,4015,4015,4015,4015,17
20241113,121600,848114800,4010,4010,4010,4010,0
20241113,121500,848114800,4010,4010,4010,4010,0
20241113,121400,848114800,4010,4010,4010,4010,50
20241113,121300,847914300,4010,4010,4010,4010,0
20241113,121200,847914300,4010,4010,4010,4010,0
20241113,121100,847914300,4010,4010,4010,4010,0
20241113,121000,847914300,4010,4015,4015,4010,680
20241113,120900,845185000,4005,4005,4005,4005,0
20241113,120800,845185000,4005,4005,4005,4005,296
20241113,120700,843999520,4005,4005,4005,4005,116
20241113,120600,843534940,4005,4005,4005,4005,500
20241113,120500,841532440,4015,4015,4015,4015,87
20241113,120400,841183135,4015,4015,4015,4015,1
20241113,120300,841179120,4005,4005,4005,4005,0
20241113,120200,841179120,4005,4010,4010,4005,800
20241113,120100,837975115,4010,4010,4010,4010,0
20241113,120000,837975115,4010,4010,4010,4010,801
20241113,115900,834763105,4015,4015,4015,4015,0
20241113,115800,834763105,4015,4015,4015,4015,333
20241113,115700,833426110,4015,4015,4015,4015,0
20241113,115600,833426110,4015,4010,4015,4010,61
20241113,115500,833181495,4010,4010,4010,4010,89
20241113,115400,832824605,4005,4005,4005,4005,1
20241113,115300,832820600,4005,4005,4005,4005,5
20241113,115200,832800575,4010,4010,4010,4010,0
20241113,115100,832800575,4010,4010,4010,4010,6
20241113,115000,832776515,4010,4015,4015,4010,1801
20241113,114900,825553820,4015,4015,4015,4015,0
20241113,114800,825553820,4015,4015,4015,4015,0
20241113,114700,825553820,4015,4015,4015,4015,151
20241113,114600,824947555,4010,4010,4010,4010,10
20241113,114500,824907455,4010,4010,4010,4010,250
20241113,114400,823904955,4015,4015,4015,4015,0
20241113,114300,823904955,4015,4015,4015,4015,2
20241113,114200,823896925,4010,4010,4010,4010,102
20241113,114100,823487905,4010,4010,4010,4010,0
20241113,114000,823487905,4010,4010,4010,4010,500
20241113,113900,821482905,4015,4015,4015,4015,0
20241113,113800,821482905,4015,4015,4015,4015,0
20241113,113700,821482905,4015,4015,4015,4015,2
20241113,113600,821474875,4010,4010,4010,4010,0
20241113,113500,821474875,4010,4010,4010,4010,1035
20241113,113400,817324525,4010,4010,4010,4010,65
20241113,113300,817063875,4010,4010,4010,4010,2994
20241113,113200,805057935,4015,4015,4015,4015,226
20241113,113100,804150545,4015,4015,4015,4015,0
20241113,113000,804150545,4015,4010,4015,4010,150
20241113,112900,803548795,4010,4010,4010,4010,400
20241113,112800,801944795,4010,4010,4010,4010,0
20241113,112700,801944795,4010,4010,4010,4010,0
20241113,112600,801944795,4010,4010,4010,4010,0
20241113,112500,801944795,4010,4010,4010,4010,705
20241113,112400,799117745,4010,4010,4010,4010,0
20241113,112300,799117745,4010,4010,4010,4010,0
20241113,112200,799117745,4010,4010,4010,4010,0
20241113,112100,799117745,4010,4010,4010,4010,1
20241113,112000,799113735,4020,4020,4020,4020,168
20241113,111900,798438375,4015,4015,4015,4015,0
20241113,111800,798438375,4015,4015,4015,4015,0
20241113,111700,798438375,4015,4020,4020,4015,2117
20241113,111600,789931105,4020,4020,4020,4020,4000
20241113,111500,773851105,4020,4020,4020,4020,123
20241113,111400,773356645,4020,4020,4020,4020,4877
20241113,111300,753751105,4015,4015,4015,4015,0
20241113,111200,753751105,4015,4015,4015,4015,10
20241113,111100,753710955,4015,4020,4020,4015,58
20241113,111000,753478045,4015,4020,4020,4015,277
20241113,110900,752365055,4020,4025,4025,4020,201
20241113,110800,751556535,4020,4020,4020,4020,30
20241113,110700,751435935,4020,4020,4020,4020,44
20241113,110600,751259055,4020,4020,4020,4020,6
20241113,110500,751234935,4025,4020,4025,4020,199
20241113,110400,750434175,4020,4020,4020,4020,20
20241113,110300,750353775,4025,4025,4025,4025,60
20241113,110200,750112275,4025,4020,4025,4020,331
20241113,110100,748780940,4020,4020,4020,4020,100
20241113,110000,748378940,4020,4020,4020,4020,0
20241113,105900,748378940,4020,4020,4020,4020,1
20241113,105800,748374920,4020,4020,4020,4020,3
20241113,105700,748362860,4020,4020,4020,4020,13
20241113,105600,748310600,4020,4020,4020,4020,89
20241113,105500,747952820,4015,4015,4015,4015,0
20241113,105400,747952820,4015,4015,4015,4015,1
20241113,105300,747948805,4020,4020,4020,4020,0
20241113,105200,747948805,4020,4020,4020,4020,1
20241113,105100,747944785,4020,4015,4020,4015,16
20241113,105000,747880520,4025,4025,4025,4020,90
20241113,104900,747518280,4010,4025,4025,4010,1003
20241113,104800,743492800,4025,4010,4025,4010,489
20241113,104700,741530455,4005,4010,4010,4005,101
20241113,104600,741125450,4015,4015,4015,4015,0
20241113,104500,741125450,4015,4010,4015,4005,510
20241113,104400,739082255,4015,4015,4015,4015,555
20241113,104300,736853930,4010,4010,4010,4010,28
20241113,104200,736741650,4010,4010,4010,4010,1534
20241113,104100,730590310,4010,4005,4010,4005,96
20241113,104000,730205825,4005,4005,4005,4000,109
20241113,103900,729769325,3995,4005,4010,3995,3884
20241113,103800,714235925,4005,4005,4005,4005,528
20241113,103700,712121285,4005,4000,4005,4000,1000
20241113,103600,708118785,4000,4000,4005,4000,2846
20241113,103500,696734780,4005,4005,4005,4005,2242
20241113,103400,687755570,4005,4005,4005,4005,2002
20241113,103300,679737560,4005,4005,4005,4005,2308
20241113,103200,670494020,4005,4005,4005,4000,1090
20241113,103100,666128970,4005,4000,4005,4000,2165
20241113,103000,657458645,4000,4000,4000,4000,986
20241113,102900,653514645,4000,4005,4005,4000,2146
20241113,102800,644919920,4005,4015,4015,4005,502
20241113,102700,642907890,4015,4005,4015,4005,1399
20241113,102600,637304775,4005,4005,4005,4005,1101
20241113,102500,632895270,4015,4015,4015,4015,100
20241113,102400,632493770,4005,4020,4020,4005,2252
20241113,102300,623457230,4025,4020,4025,4020,2537
20241113,102200,613256990,4025,4030,4030,4025,539
20241113,102100,611087510,4020,4025,4030,4020,2110
20241113,102000,602599700,4030,4030,4030,4030,141
20241113,101900,602031470,4020,4030,4030,4020,2071
20241113,101800,593694465,4030,4025,4030,4025,10
20241113,101700,593654180,4025,4025,4025,4025,60
20241113,101600,593412680,4025,4025,4025,4025,271
20241113,101500,592321905,4025,4030,4030,4025,196
20241113,101400,591532980,4030,4015,4030,4015,557
20241113,101300,589291745,4015,4015,4015,4015,236
20241113,101200,588344205,4020,4015,4020,4015,220
20241113,101100,587460655,4020,4020,4020,4020,49
20241113,101000,587263675,4030,4020,4030,4020,2272
20241113,100900,578129230,4025,4025,4025,4025,10
20241113,100800,578088980,4030,4030,4050,4020,4705
20241113,100700,559166545,4060,4040,4060,4040,830
20241113,100600,555812665,4025,4030,4030,4020,1977
20241113,100500,547855560,4030,4060,4060,4030,6997
20241113,100400,519589830,4065,4065,4065,4065,0
20241113,100300,519589830,4065,4065,4065,4065,1
20241113,100200,519585765,4040,4040,4040,4040,0
20241113,100100,519585765,4040,4045,4045,4040,621
20241113,100000,517075240,4060,4065,4065,4060,123
20241113,095900,516575250,4045,4070,4070,4045,212
20241113,095800,515716950,4065,4040,4065,4040,251
20241113,095700,514699790,4030,4025,4030,4025,216
20241113,095600,513829390,4030,4035,4035,4030,1119
20241113,095500,509319215,4040,4040,4040,4040,4
20241113,095400,509303055,4040,4060,4060,4040,3003
20241113,095300,497170910,4045,4050,4050,4045,3
20241113,095200,497158770,4070,4070,4070,4070,11
20241113,095100,497114000,4065,4065,4065,4065,110
20241113,095000,496666850,4050,4070,4075,4040,197
20241113,094900,495867920,4060,4060,4060,4060,7
20241113,094800,495839500,4075,4075,4080,4045,519
20241113,094700,493724625,4070,4030,4070,4030,1200
20241113,094600,488861010,4040,4040,4050,4040,103
20241113,094500,488444880,4050,4050,4050,4050,15
20241113,094400,488384130,4050,4050,4050,4050,1002
20241113,094300,484326030,4055,4055,4055,4055,12
20241113,094200,484277370,4050,4045,4050,4045,1804
20241113,094100,476972305,4045,4040,4045,4040,120
20241113,094000,476486915,4045,4045,4045,4025,4
20241113,093900,476470755,4045,4040,4045,4040,61
20241113,093800,476224060,4040,4045,4050,4040,600
20241113,093700,473795325,4045,4020,4045,4015,141
20241113,093600,473229165,4030,4030,4035,4030,752
20241113,093500,470198595,4030,4005,4030,3995,5533
20241113,093400,448008460,4005,4010,4010,4005,3
20241113,093300,447996440,4010,4005,4010,3995,155
20241113,093200,447376640,4010,4005,4010,4005,54
20241113,093100,447160250,4010,4010,4010,3990,899
20241113,093000,443566410,4010,4000,4010,4000,217
20241113,092900,442698160,4000,4005,4005,3990,1981
20241113,092800,434780800,4005,4010,4010,3985,2279
20241113,092700,425694535,3990,4000,4000,3990,1224
20241113,092600,420808995,4010,4005,4010,4000,209
20241113,092500,419971740,4005,3990,4005,3985,2325
20241113,092400,410685070,3990,3995,3995,3990,3290
20241113,092300,397546940,3990,3995,3995,3990,774
20241113,092200,394458075,3995,3990,3995,3990,1603
20241113,092100,388057105,3995,3995,3995,3985,233
20241113,092000,387127770,3995,3970,4000,3970,3974
20241113,091900,371311550,3970,4010,4010,3970,36932
20241113,091800,223788870,4010,4015,4015,4010,907
20241113,091700,220151300,4010,4020,4020,4010,4005
20241113,091600,204086300,4020,4010,4020,4010,2939
20241113,091500,192274520,4010,4015,4020,4010,1856
20241113,091400,184825350,4020,4020,4020,4015,327
20241113,091300,183512315,4015,4010,4025,4010,3892
20241113,091200,167890170,4015,4030,4030,4015,1147
20241113,091100,163278335,4035,4035,4035,4035,1711
20241113,091000,156374450,4035,4020,4035,4020,1511
20241113,090900,150287310,4030,4020,4030,4015,2875
20241113,090800,138733110,4030,4025,4030,4020,539
20241113,090700,136564815,4020,4020,4020,4015,7287
20241113,090600,107277180,4020,4040,4055,4020,19729
20241113,090500,27812540,4035,4060,4060,4030,274
20241113,090400,26707800,4025,4060,4060,4025,236
20241113,090300,25756700,4060,4060,4065,4030,214
20241113,090200,24887640,4065,4060,4070,4000,2525
20241113,090100,14725205,4075,4075,4075,4075,0
20241113,090000,14725205,4075,4055,4075,4055,3520