KissMeData/005010/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,184300,1246996110,4710,4710,4710,4710,3361
20231107,184200,1246996110,4710,4710,4710,4710,0
20231107,184100,1246996110,4710,4710,4710,4710,0
20231107,184000,1246996110,4710,4710,4710,4710,0
20231107,183900,1246996110,4710,4710,4710,4710,0
20231107,183800,1246996110,4710,4710,4710,4710,0
20231107,183700,1246996110,4710,4710,4710,4710,0
20231107,183600,1246996110,4710,4710,4710,4710,0
20231107,183500,1246996110,4710,4710,4710,4710,0
20231107,183400,1246996110,4710,4710,4710,4710,0
20231107,183300,1246996110,4710,4710,4710,4710,0
20231107,183200,1246996110,4710,4710,4710,4710,0
20231107,183100,1246996110,4710,4710,4710,4710,0
20231107,183000,1246996110,4710,4710,4710,4710,0
20231107,182900,1246996110,4710,4710,4710,4710,0
20231107,182800,1246996110,4710,4710,4710,4710,0
20231107,182700,1246996110,4710,4710,4710,4710,0
20231107,182600,1246996110,4710,4710,4710,4710,0
20231107,182500,1246996110,4710,4710,4710,4710,0
20231107,182400,1246996110,4710,4710,4710,4710,0
20231107,182300,1246996110,4710,4710,4710,4710,0
20231107,182200,1246996110,4710,4710,4710,4710,0
20231107,182100,1246996110,4710,4710,4710,4710,0
20231107,182000,1246996110,4710,4710,4710,4710,0
20231107,181900,1246996110,4710,4710,4710,4710,0
20231107,181800,1246996110,4710,4710,4710,4710,0
20231107,181700,1246996110,4710,4710,4710,4710,0
20231107,181600,1246996110,4710,4710,4710,4710,0
20231107,181500,1246996110,4710,4710,4710,4710,0
20231107,181400,1246996110,4710,4710,4710,4710,0
20231107,181300,1246996110,4710,4710,4710,4710,3361
20231107,181200,1246996110,4710,4710,4710,4710,0
20231107,181100,1246996110,4710,4710,4710,4710,0
20231107,181000,1246996110,4710,4710,4710,4710,0
20231107,180900,1246996110,4710,4710,4710,4710,0
20231107,180800,1246996110,4710,4710,4710,4710,0
20231107,180700,1246996110,4710,4710,4710,4710,0
20231107,180600,1246996110,4710,4710,4710,4710,0
20231107,180500,1246996110,4710,4710,4710,4710,0
20231107,180400,1246996110,4710,4710,4710,4710,0
20231107,180300,1246996110,4710,4710,4710,4710,0
20231107,180200,1246996110,4710,4710,4710,4710,0
20231107,180100,1246996110,4710,4710,4710,4710,0
20231107,180000,1246996110,4710,4710,4710,4710,0
20231107,175900,1246996110,4710,4710,4710,4710,0
20231107,175800,1246996110,4710,4710,4710,4710,0
20231107,175700,1246996110,4710,4710,4710,4710,0
20231107,175600,1246996110,4710,4710,4710,4710,0
20231107,175500,1246996110,4710,4710,4710,4710,0
20231107,175400,1246996110,4710,4710,4710,4710,0
20231107,175300,1246996110,4710,4710,4710,4710,0
20231107,175200,1246996110,4710,4710,4710,4710,0
20231107,175100,1246996110,4710,4710,4710,4710,0
20231107,175000,1246996110,4710,4710,4710,4710,0
20231107,174900,1246996110,4710,4710,4710,4710,0
20231107,174800,1246996110,4710,4710,4710,4710,0
20231107,174700,1246996110,4710,4710,4710,4710,0
20231107,174600,1246996110,4710,4710,4710,4710,0
20231107,174500,1246996110,4710,4710,4710,4710,0
20231107,174400,1246996110,4710,4710,4710,4710,0
20231107,174300,1246996110,4710,4710,4710,4710,3361
20231107,174200,1246996110,4710,4710,4710,4710,0
20231107,174100,1246996110,4710,4710,4710,4710,0
20231107,174000,1246996110,4710,4710,4710,4710,0
20231107,173900,1246996110,4710,4710,4710,4710,0
20231107,173800,1246996110,4710,4710,4710,4710,0
20231107,173700,1246996110,4710,4710,4710,4710,0
20231107,173600,1246996110,4710,4710,4710,4710,0
20231107,173500,1246996110,4710,4710,4710,4710,0
20231107,173400,1246996110,4710,4710,4710,4710,0
20231107,173300,1246996110,4710,4710,4710,4710,0
20231107,173200,1246996110,4710,4710,4710,4710,0
20231107,173100,1246996110,4710,4710,4710,4710,0
20231107,173000,1246996110,4710,4710,4710,4710,0
20231107,172900,1246996110,4710,4710,4710,4710,0
20231107,172800,1246996110,4710,4710,4710,4710,0
20231107,172700,1246996110,4710,4710,4710,4710,0
20231107,172600,1246996110,4710,4710,4710,4710,0
20231107,172500,1246996110,4710,4710,4710,4710,0
20231107,172400,1246996110,4710,4710,4710,4710,0
20231107,172300,1246996110,4710,4710,4710,4710,0
20231107,172200,1246996110,4710,4710,4710,4710,0
20231107,172100,1246996110,4710,4710,4710,4710,0
20231107,172000,1246996110,4710,4710,4710,4710,0
20231107,171900,1246996110,4710,4710,4710,4710,0
20231107,171800,1246996110,4710,4710,4710,4710,0
20231107,171700,1246996110,4710,4710,4710,4710,0
20231107,171600,1246996110,4710,4710,4710,4710,0
20231107,171500,1246996110,4710,4710,4710,4710,0
20231107,171400,1246996110,4710,4710,4710,4710,0
20231107,171300,1246996110,4710,4710,4710,4710,3361
20231107,171200,1246996110,4710,4710,4710,4710,0
20231107,171100,1246996110,4710,4710,4710,4710,0
20231107,171000,1246996110,4710,4710,4710,4710,0
20231107,170900,1246996110,4710,4710,4710,4710,0
20231107,170800,1246996110,4710,4710,4710,4710,0
20231107,170700,1246996110,4710,4710,4710,4710,0
20231107,170600,1246996110,4710,4710,4710,4710,0
20231107,170500,1246996110,4710,4710,4710,4710,0
20231107,170400,1246996110,4710,4710,4710,4710,0
20231107,170300,1246996110,4710,4710,4710,4710,0
20231107,170200,1246996110,4710,4710,4710,4710,0
20231107,170100,1246996110,4710,4710,4710,4710,0
20231107,170000,1246996110,4710,4710,4710,4710,0
20231107,165900,1246996110,4710,4710,4710,4710,0
20231107,165800,1246996110,4710,4710,4710,4710,0
20231107,165700,1246996110,4710,4710,4710,4710,0
20231107,165600,1246996110,4710,4710,4710,4710,0
20231107,165500,1246996110,4710,4710,4710,4710,0
20231107,165400,1246996110,4710,4710,4710,4710,0
20231107,165300,1246996110,4710,4710,4710,4710,0
20231107,165200,1246996110,4710,4710,4710,4710,0
20231107,165100,1246996110,4710,4710,4710,4710,0
20231107,165000,1246996110,4710,4710,4710,4710,0
20231107,164900,1246996110,4710,4710,4710,4710,0
20231107,164800,1246996110,4710,4710,4710,4710,0
20231107,164700,1246996110,4710,4710,4710,4710,0
20231107,164600,1246996110,4710,4710,4710,4710,0
20231107,164500,1246996110,4710,4710,4710,4710,0
20231107,164400,1246996110,4710,4710,4710,4710,0
20231107,164300,1246996110,4710,4710,4710,4710,3361
20231107,164200,1246996110,4710,4710,4710,4710,0
20231107,164100,1246996110,4710,4710,4710,4710,0
20231107,164000,1246996110,4710,4710,4710,4710,0
20231107,163900,1246996110,4710,4710,4710,4710,0
20231107,163800,1246996110,4710,4710,4710,4710,0
20231107,163700,1246996110,4710,4710,4710,4710,0
20231107,163600,1246996110,4710,4710,4710,4710,0
20231107,163500,1246996110,4710,4710,4710,4710,0
20231107,163400,1246996110,4710,4710,4710,4710,0
20231107,163300,1246996110,4710,4710,4710,4710,0
20231107,163200,1246996110,4710,4710,4710,4710,0
20231107,163100,1246996110,4710,4710,4710,4710,0
20231107,163000,1246996110,4710,4710,4710,4710,0
20231107,162900,1246996110,4710,4710,4710,4710,0
20231107,162800,1246996110,4710,4710,4710,4710,0
20231107,162700,1246996110,4710,4710,4710,4710,0
20231107,162600,1246996110,4710,4710,4710,4710,0
20231107,162500,1246996110,4710,4710,4710,4710,0
20231107,162400,1246996110,4710,4710,4710,4710,0
20231107,162300,1246996110,4710,4710,4710,4710,0
20231107,162200,1246996110,4710,4710,4710,4710,0
20231107,162100,1246996110,4710,4710,4710,4710,0
20231107,162000,1246996110,4710,4710,4710,4710,0
20231107,161900,1246996110,4710,4710,4710,4710,0
20231107,161800,1246996110,4710,4710,4710,4710,0
20231107,161700,1246996110,4710,4710,4710,4710,0
20231107,161600,1246996110,4710,4710,4710,4710,0
20231107,161500,1246996110,4710,4710,4710,4710,0
20231107,161400,1246996110,4710,4710,4710,4710,0
20231107,161300,1246996110,4710,4710,4710,4710,3361
20231107,161200,1246996110,4710,4710,4710,4710,0
20231107,161100,1246996110,4710,4710,4710,4710,0
20231107,161000,1246996110,4710,4710,4710,4710,0
20231107,160900,1246996110,4710,4710,4710,4710,0
20231107,160800,1246996110,4710,4710,4710,4710,0
20231107,160700,1246996110,4710,4710,4710,4710,0
20231107,160600,1246996110,4710,4710,4710,4710,0
20231107,160500,1246996110,4710,4710,4710,4710,0
20231107,160400,1246996110,4710,4710,4710,4710,0
20231107,160300,1246996110,4710,4710,4710,4710,0
20231107,160200,1246996110,4710,4710,4710,4710,0
20231107,160100,1246996110,4710,4710,4710,4710,0
20231107,160000,1246996110,4710,4710,4710,4710,0
20231107,155900,1246996110,4710,4710,4710,4710,0
20231107,155800,1246996110,4710,4710,4710,4710,0
20231107,155700,1246996110,4710,4710,4710,4710,0
20231107,155600,1246996110,4710,4710,4710,4710,0
20231107,155500,1246996110,4710,4710,4710,4710,0
20231107,155400,1246996110,4710,4710,4710,4710,0
20231107,155300,1246996110,4710,4710,4710,4710,0
20231107,155200,1246996110,4710,4710,4710,4710,0
20231107,155100,1246996110,4710,4710,4710,4710,0
20231107,155000,1246996110,4710,4710,4710,4710,0
20231107,154900,1246996110,4710,4710,4710,4710,0
20231107,154800,1246996110,4710,4710,4710,4710,0
20231107,154700,1246996110,4710,4710,4710,4710,0
20231107,154600,1246996110,4710,4710,4710,4710,0
20231107,154500,1246996110,4710,4710,4710,4710,0
20231107,154400,1246996110,4710,4710,4710,4710,0
20231107,154300,1246996110,4710,4710,4710,4710,3361
20231107,154200,1246996110,4710,4710,4710,4710,0
20231107,154100,1246996110,4710,4710,4710,4710,0
20231107,154000,1246996110,4710,4710,4710,4710,0
20231107,153900,1246996110,4710,4710,4710,4710,0
20231107,153800,1246996110,4710,4710,4710,4710,0
20231107,153700,1246996110,4710,4710,4710,4710,0
20231107,153600,1246996110,4710,4710,4710,4710,0
20231107,153500,1246996110,4710,4710,4710,4710,0
20231107,153400,1246996110,4710,4710,4710,4710,0
20231107,153300,1246996110,4710,4710,4710,4710,0
20231107,153200,1246996110,4710,4710,4710,4710,0
20231107,153100,1246996110,4710,4710,4710,4710,0
20231107,153000,1246996110,4710,4710,4710,4710,3361
20231107,152900,1231165800,4720,4720,4720,4720,0
20231107,152800,1231165800,4720,4720,4720,4720,0
20231107,152700,1231165800,4720,4720,4720,4720,0
20231107,152600,1231165800,4720,4720,4720,4720,0
20231107,152500,1231165800,4720,4720,4720,4720,0
20231107,152400,1231165800,4720,4720,4720,4720,0
20231107,152300,1231165800,4720,4720,4720,4720,0
20231107,152200,1231165800,4720,4720,4720,4720,0
20231107,152100,1231165800,4720,4720,4720,4720,0
20231107,152000,1231165800,4720,4720,4720,4720,0
20231107,151900,1231165800,4720,4710,4720,4710,4382
20231107,151800,1210486125,4710,4710,4715,4710,109
20231107,151700,1209972610,4715,4715,4715,4715,6
20231107,151600,1209944320,4715,4715,4715,4710,428
20231107,151500,1207926365,4715,4715,4715,4715,460
20231107,151400,1205757465,4720,4720,4720,4720,60
20231107,151300,1205474265,4720,4715,4720,4715,170
20231107,151200,1204672655,4720,4720,4720,4720,181
20231107,151100,1203818335,4720,4720,4720,4720,20
20231107,151000,1203723935,4720,4720,4720,4720,56
20231107,150900,1203459615,4720,4720,4720,4720,130
20231107,150800,1202846015,4720,4720,4720,4720,8
20231107,150700,1202808255,4725,4725,4725,4725,0
20231107,150600,1202808255,4725,4720,4725,4720,103
20231107,150500,1202322080,4720,4720,4720,4720,951
20231107,150400,1197833360,4720,4720,4720,4720,1
20231107,150300,1197828640,4720,4715,4720,4715,2
20231107,150200,1197819205,4720,4715,4720,4715,2
20231107,150100,1197809770,4715,4715,4715,4715,400
20231107,150000,1195923770,4715,4715,4715,4715,518
20231107,145900,1193481400,4720,4720,4720,4720,0
20231107,145800,1193481400,4720,4720,4720,4720,0
20231107,145700,1193481400,4720,4720,4720,4720,106
20231107,145600,1192981080,4710,4715,4715,4710,500
20231107,145500,1190625980,4715,4715,4715,4715,1425
20231107,145400,1183907105,4715,4715,4715,4715,1
20231107,145300,1183902390,4710,4710,4710,4710,11
20231107,145200,1183850580,4710,4715,4715,4710,579
20231107,145100,1181120840,4715,4715,4715,4715,0
20231107,145000,1181120840,4715,4710,4715,4710,244
20231107,144900,1179970385,4715,4715,4715,4715,1
20231107,144800,1179965670,4705,4705,4705,4705,38
20231107,144700,1179786880,4715,4710,4715,4710,482
20231107,144600,1177516655,4715,4710,4715,4710,102
20231107,144500,1177035735,4710,4710,4710,4710,64
20231107,144400,1176734295,4720,4720,4720,4720,28
20231107,144300,1176602135,4720,4720,4720,4720,21
20231107,144200,1176503015,4710,4710,4720,4705,59
20231107,144100,1176225295,4710,4710,4710,4710,1
20231107,144000,1176220585,4710,4710,4710,4710,17
20231107,143900,1176140515,4715,4720,4720,4715,72
20231107,143800,1175800685,4720,4710,4720,4710,113
20231107,143700,1175267985,4715,4715,4715,4715,48
20231107,143600,1175041665,4705,4705,4705,4705,1
20231107,143500,1175036960,4715,4715,4715,4715,1
20231107,143400,1175032245,4705,4710,4710,4705,68
20231107,143300,1174712200,4720,4720,4720,4720,2
20231107,143200,1174702760,4710,4715,4720,4710,26
20231107,143100,1174580230,4710,4710,4710,4710,10
20231107,143000,1174533130,4710,4710,4710,4710,3
20231107,142900,1174519000,4705,4705,4705,4705,93
20231107,142800,1174081435,4705,4705,4705,4705,3
20231107,142700,1174067320,4700,4705,4705,4700,15
20231107,142600,1173996800,4695,4700,4700,4695,824
20231107,142500,1170126765,4700,4710,4715,4700,82
20231107,142400,1169741265,4715,4710,4715,4705,478
20231107,142300,1167489890,4715,4715,4715,4715,1
20231107,142200,1167485175,4710,4710,4715,4710,144
20231107,142100,1166806885,4715,4715,4715,4715,0
20231107,142000,1166806885,4715,4715,4720,4715,3
20231107,141900,1166792735,4725,4725,4725,4725,1
20231107,141800,1166788010,4710,4720,4720,4710,57
20231107,141700,1166519370,4720,4720,4720,4720,0
20231107,141600,1166519370,4720,4720,4720,4720,6
20231107,141500,1166491050,4715,4715,4715,4715,61
20231107,141400,1166203435,4715,4710,4715,4710,119
20231107,141300,1165642940,4710,4710,4710,4710,1
20231107,141200,1165638230,4710,4710,4710,4710,0
20231107,141100,1165638230,4710,4710,4710,4710,106
20231107,141000,1165138970,4710,4700,4710,4690,533
20231107,140900,1162634070,4700,4705,4705,4680,2001
20231107,140800,1153258495,4710,4710,4710,4710,0
20231107,140700,1153258495,4710,4685,4710,4685,639
20231107,140600,1150248960,4690,4705,4705,4680,24
20231107,140500,1150136520,4730,4715,4730,4680,23213
20231107,140400,1041319750,4730,4725,4730,4715,40
20231107,140300,1041131080,4725,4725,4725,4725,0
20231107,140200,1041131080,4725,4725,4725,4725,0
20231107,140100,1041131080,4725,4730,4730,4725,225
20231107,140000,1040067455,4730,4730,4730,4730,0
20231107,135900,1040067455,4730,4730,4730,4730,8
20231107,135800,1040029615,4730,4730,4730,4730,859
20231107,135700,1035966545,4730,4730,4730,4730,0
20231107,135600,1035966545,4730,4730,4730,4730,0
20231107,135500,1035966545,4730,4730,4730,4730,0
20231107,135400,1035966545,4730,4730,4730,4730,5
20231107,135300,1035942895,4730,4730,4730,4730,0
20231107,135200,1035942895,4730,4730,4730,4730,25
20231107,135100,1035824645,4730,4725,4730,4725,4
20231107,135000,1035805730,4725,4725,4730,4725,282
20231107,134900,1034473275,4730,4730,4730,4730,0
20231107,134800,1034473275,4730,4730,4730,4730,1500
20231107,134700,1027378275,4730,4730,4730,4730,0
20231107,134600,1027378275,4730,4725,4730,4725,2236
20231107,134500,1016813170,4725,4725,4725,4725,10
20231107,134400,1016765920,4720,4715,4720,4715,96
20231107,134300,1016313020,4715,4710,4715,4710,142
20231107,134200,1015643595,4710,4710,4710,4710,0
20231107,134100,1015643595,4710,4710,4710,4710,2
20231107,134000,1015634175,4710,4710,4710,4710,10
20231107,133900,1015587075,4705,4705,4705,4705,18
20231107,133800,1015502385,4705,4705,4705,4705,11
20231107,133700,1015450630,4700,4705,4705,4700,44
20231107,133600,1015243825,4700,4700,4700,4700,1
20231107,133500,1015239125,4710,4715,4715,4710,2000
20231107,133400,1005814125,4715,4715,4715,4715,0
20231107,133300,1005814125,4715,4715,4715,4700,12
20231107,133200,1005757695,4700,4705,4720,4700,3797
20231107,133100,987907420,4720,4720,4720,4720,1
20231107,133000,987902700,4700,4700,4700,4700,0
20231107,132900,987902700,4700,4710,4710,4700,416
20231107,132800,985946410,4705,4715,4715,4705,186
20231107,132700,985069675,4720,4710,4720,4705,21
20231107,132600,984970805,4720,4720,4720,4720,0
20231107,132500,984970805,4720,4710,4720,4710,982
20231107,132400,980345575,4720,4720,4720,4720,0
20231107,132300,980345575,4720,4720,4720,4720,1
20231107,132200,980340855,4710,4720,4720,4710,72
20231107,132100,980001025,4710,4715,4715,4710,26
20231107,132000,979878560,4720,4720,4720,4720,0
20231107,131900,979878560,4720,4720,4720,4720,0
20231107,131800,979878560,4720,4720,4720,4720,0
20231107,131700,979878560,4720,4720,4720,4720,21
20231107,131600,979779440,4705,4720,4720,4705,44
20231107,131500,979572395,4720,4720,4720,4720,10
20231107,131400,979525195,4710,4710,4710,4710,0
20231107,131300,979525195,4710,4720,4720,4710,2
20231107,131200,979515765,4705,4705,4705,4705,6
20231107,131100,979487535,4705,4705,4705,4705,885
20231107,131000,975323610,4705,4705,4705,4705,0
20231107,130900,975323610,4705,4720,4720,4705,16
20231107,130800,975248300,4705,4710,4710,4705,31
20231107,130700,975102440,4720,4705,4720,4705,15
20231107,130600,975031850,4705,4705,4705,4705,50
20231107,130500,974796600,4720,4720,4720,4720,8
20231107,130400,974758840,4720,4720,4720,4720,20
20231107,130300,974664440,4720,4720,4720,4720,25
20231107,130200,974546440,4720,4720,4720,4720,1001
20231107,130100,969821720,4690,4695,4720,4690,6086
20231107,130000,941262910,4695,4720,4720,4695,1010
20231107,125900,936495960,4690,4705,4705,4690,535
20231107,125800,933984785,4690,4695,4695,4690,3000
20231107,125700,919905165,4695,4695,4695,4695,0
20231107,125600,919905165,4695,4710,4715,4695,110
20231107,125500,919387955,4710,4710,4710,4710,34
20231107,125400,919227815,4710,4710,4710,4710,101
20231107,125300,918752105,4710,4710,4710,4710,0
20231107,125200,918752105,4710,4710,4710,4710,0
20231107,125100,918752105,4710,4700,4710,4700,10
20231107,125000,918705095,4710,4710,4710,4710,1
20231107,124900,918700385,4690,4705,4705,4690,9532
20231107,124800,873952850,4710,4710,4710,4710,0
20231107,124700,873952850,4710,4710,4710,4710,0
20231107,124600,873952850,4710,4710,4710,4710,100
20231107,124500,873481850,4710,4710,4710,4710,0
20231107,124400,873481850,4710,4710,4710,4710,6
20231107,124300,873453590,4705,4710,4710,4705,63
20231107,124200,873157170,4705,4705,4705,4705,13
20231107,124100,873096005,4710,4710,4710,4710,0
20231107,124000,873096005,4710,4710,4710,4710,0
20231107,123900,873096005,4710,4705,4710,4705,250
20231107,123800,871918755,4710,4710,4710,4710,0
20231107,123700,871918755,4710,4710,4710,4710,1
20231107,123600,871914045,4700,4705,4705,4700,229
20231107,123500,870837725,4710,4710,4710,4710,0
20231107,123400,870837725,4710,4710,4710,4710,0
20231107,123300,870837725,4710,4710,4710,4710,0
20231107,123200,870837725,4710,4710,4710,4710,1
20231107,123100,870833015,4705,4705,4705,4705,83
20231107,123000,870442500,4705,4700,4705,4700,215
20231107,122900,869431500,4705,4705,4705,4705,7
20231107,122800,869398565,4705,4705,4705,4705,13
20231107,122700,869337400,4705,4695,4705,4695,12
20231107,122600,869280950,4695,4695,4695,4695,82
20231107,122500,868895960,4695,4695,4695,4695,319
20231107,122400,867398255,4700,4690,4705,4690,1013
20231107,122300,862647200,4690,4695,4695,4690,1064
20231107,122200,857656885,4695,4695,4695,4695,90
20231107,122100,857234335,4705,4695,4705,4695,104
20231107,122000,856746040,4695,4700,4700,4695,1202
20231107,121900,851102500,4705,4705,4710,4700,8
20231107,121800,851064875,4705,4705,4705,4705,23
20231107,121700,850956660,4715,4700,4740,4700,2148
20231107,121600,840827390,4690,4690,4700,4690,133
20231107,121500,840203605,4695,4690,4700,4690,1741
20231107,121400,832037110,4690,4695,4695,4690,1028
20231107,121300,827213650,4695,4705,4710,4695,11289
20231107,121200,774166065,4705,4700,4705,4700,2357
20231107,121100,763088160,4700,4705,4705,4700,13558
20231107,121000,699324790,4705,4710,4710,4705,10447
20231107,120900,650143935,4715,4715,4715,4715,0
20231107,120800,650143935,4715,4715,4715,4715,109
20231107,120700,649630000,4715,4715,4715,4715,1
20231107,120600,649625285,4715,4720,4720,4715,12
20231107,120500,649568700,4715,4715,4715,4715,313
20231107,120400,648092905,4715,4710,4715,4710,9269
20231107,120300,604432455,4710,4710,4715,4710,1449
20231107,120200,597607165,4715,4715,4715,4715,4
20231107,120100,597588305,4710,4710,4715,4710,804
20231107,120000,593800965,4710,4715,4715,4710,636
20231107,115900,590805365,4715,4710,4715,4710,799
20231107,115800,587042015,4710,4710,4710,4705,2203
20231107,115700,576665895,4715,4710,4715,4705,266
20231107,115600,575414350,4710,4715,4715,4710,1937
20231107,115500,566291075,4715,4715,4715,4715,110
20231107,115400,565772425,4715,4715,4715,4715,180
20231107,115300,564923725,4715,4725,4725,4715,27
20231107,115200,564796160,4725,4725,4725,4725,0
20231107,115100,564796160,4725,4715,4725,4715,1001
20231107,115000,560076435,4725,4715,4725,4715,1057
20231107,114900,555082620,4715,4725,4725,4715,5
20231107,114800,555059025,4715,4725,4725,4715,2
20231107,114700,555049585,4710,4710,4710,4710,0
20231107,114600,555049585,4710,4710,4710,4710,8064
20231107,114500,517068145,4715,4715,4715,4715,126
20231107,114400,516474055,4725,4720,4725,4720,2
20231107,114300,516464610,4715,4715,4715,4715,12
20231107,114200,516408030,4725,4715,4725,4710,2259
20231107,114100,505764550,4715,4715,4730,4715,33
20231107,114000,505608890,4715,4720,4720,4715,13
20231107,113900,505547590,4730,4730,4730,4730,0
20231107,113800,505547590,4730,4725,4730,4725,107
20231107,113700,505042010,4720,4720,4720,4720,0
20231107,113600,505042010,4720,4720,4720,4720,101
20231107,113500,504565290,4715,4720,4720,4715,177
20231107,113400,503730705,4720,4720,4720,4720,2
20231107,113300,503721265,4720,4725,4725,4720,101
20231107,113200,503244045,4725,4725,4725,4725,0
20231107,113100,503244045,4725,4725,4725,4725,1
20231107,113000,503239320,4715,4720,4720,4715,41
20231107,112900,503045990,4715,4725,4725,4715,24
20231107,112800,502932820,4720,4720,4720,4720,52
20231107,112700,502687380,4720,4720,4720,4720,1
20231107,112600,502682660,4715,4715,4715,4715,0
20231107,112500,502682660,4715,4715,4715,4710,554
20231107,112400,500070555,4715,4715,4725,4715,1311
20231107,112300,493888580,4715,4715,4715,4715,620
20231107,112200,490965280,4715,4720,4720,4715,263
20231107,112100,489724030,4720,4720,4720,4720,111
20231107,112000,489200110,4715,4725,4725,4715,1197
20231107,111900,483550510,4730,4730,4730,4730,31
20231107,111800,483403880,4725,4720,4725,4720,1500
20231107,111700,476323625,4725,4725,4725,4725,79
20231107,111600,475950350,4735,4735,4735,4735,3
20231107,111500,475936145,4735,4735,4735,4725,230
20231107,111400,474849165,4735,4720,4740,4720,1070
20231107,111300,469798635,4725,4735,4735,4725,1401
20231107,111200,463177835,4740,4750,4750,4735,13
20231107,111100,463116160,4735,4745,4745,4735,2
20231107,111000,463106680,4730,4730,4730,4730,647
20231107,110900,460046370,4730,4730,4730,4730,57
20231107,110800,459776760,4735,4740,4750,4735,25
20231107,110700,459658310,4750,4750,4750,4750,1
20231107,110600,459653560,4730,4730,4730,4730,1000
20231107,110500,454923560,4730,4750,4750,4730,2151
20231107,110400,444740925,4750,4750,4750,4750,0
20231107,110300,444740925,4750,4740,4750,4735,791
20231107,110200,440993910,4740,4760,4760,4740,113
20231107,110100,440458085,4760,4760,4760,4760,1
20231107,110000,440453325,4745,4745,4745,4745,1
20231107,105900,440448580,4760,4760,4760,4760,183
20231107,105800,439577500,4755,4735,4755,4735,267
20231107,105700,438312595,4735,4735,4735,4735,5
20231107,105600,438288920,4735,4745,4745,4735,90
20231107,105500,437862755,4765,4755,4765,4755,100
20231107,105400,437386430,4755,4755,4755,4740,3
20231107,105300,437372180,4735,4750,4750,4735,82
20231107,105200,436983590,4765,4750,4765,4745,6
20231107,105100,436955050,4765,4745,4765,4745,111
20231107,105000,436427330,4745,4750,4750,4745,13
20231107,104900,436365585,4765,4765,4765,4765,0
20231107,104800,436365585,4765,4765,4765,4765,12
20231107,104700,436308405,4750,4750,4750,4750,0
20231107,104600,436308405,4750,4760,4760,4750,4804
20231107,104500,413441375,4730,4760,4760,4730,36
20231107,104400,413271060,4730,4760,4760,4730,41
20231107,104300,413076785,4760,4760,4760,4760,0
20231107,104200,413076785,4760,4760,4760,4760,160
20231107,104100,412315185,4760,4740,4760,4725,106
20231107,104000,411814275,4760,4745,4760,4725,203
20231107,103900,410854505,4760,4760,4760,4760,1
20231107,103800,410849745,4730,4750,4755,4730,2023
20231107,103700,401280175,4750,4750,4750,4730,1043
20231107,103600,396343720,4755,4755,4755,4755,0
20231107,103500,396343720,4755,4755,4755,4755,450
20231107,103400,394203970,4755,4750,4755,4730,8
20231107,103300,394166030,4755,4740,4755,4740,1180
20231107,103200,388567795,4735,4735,4735,4735,107
20231107,103100,388061150,4735,4730,4735,4725,82
20231107,103000,387673685,4735,4735,4735,4735,11
20231107,102900,387621600,4735,4735,4735,4735,6
20231107,102800,387593190,4725,4735,4735,4720,81
20231107,102700,387210665,4740,4740,4740,4740,0
20231107,102600,387210665,4740,4740,4740,4740,1
20231107,102500,387205925,4740,4730,4740,4725,13
20231107,102400,387144475,4740,4730,4740,4720,6745
20231107,102300,355291360,4730,4735,4735,4730,1000
20231107,102200,350559355,4735,4735,4735,4735,2
20231107,102100,350549885,4730,4735,4735,4730,64
20231107,102000,350247160,4740,4735,4740,4730,1002
20231107,101900,345505485,4735,4740,4740,4735,102
20231107,101800,345022010,4750,4735,4750,4735,72
20231107,101700,344681075,4740,4745,4745,4740,516
20231107,101600,342235155,4745,4740,4745,4740,1301
20231107,101500,336067915,4745,4745,4745,4745,512
20231107,101400,333638475,4750,4745,4750,4745,500
20231107,101300,331263870,4730,4730,4730,4730,360
20231107,101200,329561070,4730,4730,4735,4725,109
20231107,101100,329045910,4725,4735,4735,4725,4658
20231107,101000,307011505,4745,4735,4745,4735,104
20231107,100900,306519030,4735,4745,4745,4735,518
20231107,100800,304064215,4745,4750,4750,4745,4
20231107,100700,304045230,4740,4740,4740,4740,100
20231107,100600,303571230,4750,4750,4750,4750,1
20231107,100500,303566480,4740,4740,4740,4740,484
20231107,100400,301272320,4740,4745,4745,4740,3000
20231107,100300,287042385,4750,4750,4755,4750,81
20231107,100200,286657470,4755,4750,4755,4750,7
20231107,100100,286624205,4750,4750,4750,4745,625
20231107,100000,283656010,4750,4750,4750,4750,1051
20231107,095900,278663760,4770,4770,4770,4770,1
20231107,095800,278658990,4750,4760,4760,4750,123
20231107,095700,278074265,4770,4755,4770,4755,3
20231107,095600,278059970,4765,4755,4765,4750,5001
20231107,095500,254283955,4770,4760,4770,4760,1048
20231107,095400,249295250,4770,4770,4770,4770,4
20231107,095300,249276170,4770,4760,4770,4760,1234
20231107,095200,243402310,4760,4770,4775,4760,411
20231107,095100,241444220,4770,4770,4770,4770,2
20231107,095000,241434680,4770,4770,4770,4770,1
20231107,094900,241429910,4765,4765,4765,4765,546
20231107,094800,238828220,4765,4765,4765,4765,249
20231107,094700,237641735,4765,4765,4765,4755,1039
20231107,094600,232695590,4760,4760,4760,4760,1
20231107,094500,232690830,4755,4765,4765,4755,93
20231107,094400,232248550,4755,4765,4770,4755,3672
20231107,094300,214766030,4775,4775,4775,4775,0
20231107,094200,214766030,4775,4765,4775,4765,328
20231107,094100,213202590,4770,4770,4770,4770,1
20231107,094000,213197820,4775,4775,4775,4760,1019
20231107,093900,208346480,4775,4765,4775,4760,278
20231107,093800,207021225,4770,4775,4775,4770,17
20231107,093700,206940060,4775,4765,4780,4755,505
20231107,093600,204536000,4780,4765,4780,4760,197
20231107,093500,203597740,4765,4765,4780,4765,1563
20231107,093400,196127505,4765,4780,4780,4760,3828
20231107,093300,177892220,4780,4775,4780,4760,2560
20231107,093200,165693790,4780,4780,4780,4770,8
20231107,093100,165655570,4780,4780,4780,4780,501
20231107,093000,163260790,4780,4775,4780,4765,63
20231107,092900,162960565,4780,4780,4780,4770,1592
20231107,092800,155365090,4795,4795,4795,4795,0
20231107,092700,155365090,4795,4785,4795,4775,63
20231107,092600,155064205,4795,4790,4795,4790,38
20231107,092500,154882005,4795,4795,4795,4795,120
20231107,092400,154306605,4765,4770,4770,4760,71
20231107,092300,153968400,4800,4800,4800,4760,896
20231107,092200,149699875,4800,4800,4800,4800,697
20231107,092100,146354275,4800,4795,4800,4790,152
20231107,092000,145625495,4795,4790,4800,4760,2683
20231107,091900,132827650,4785,4790,4790,4785,866
20231107,091800,128679840,4800,4790,4800,4790,310
20231107,091700,127194840,4800,4790,4800,4780,527
20231107,091600,124673690,4780,4770,4785,4770,4669
20231107,091500,102362545,4760,4770,4770,4750,2001
20231107,091400,92836560,4760,4770,4770,4760,47
20231107,091300,92612830,4770,4770,4775,4760,255
20231107,091200,91396485,4760,4750,4770,4750,620
20231107,091100,88451255,4750,4760,4760,4750,1175
20231107,091000,82869770,4770,4770,4770,4750,61
20231107,090900,82579975,4740,4750,4755,4740,1469
20231107,090800,75602900,4750,4780,4780,4750,363
20231107,090700,73878485,4785,4785,4785,4785,57
20231107,090600,73605740,4785,4750,4785,4750,949
20231107,090500,69097710,4750,4720,4755,4720,29
20231107,090400,68959875,4740,4735,4740,4735,2782
20231107,090300,55773945,4740,4740,4740,4740,1
20231107,090200,55769205,4715,4735,4740,4710,4421
20231107,090100,34877980,4750,4770,4770,4740,2546
20231107,090000,22797960,4760,4770,4770,4760,1613