KissMeData/005010/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,184400,528169055,4770,4770,4770,4770,2848
20240118,184300,528169055,4770,4770,4770,4770,0
20240118,184200,528169055,4770,4770,4770,4770,0
20240118,184100,528169055,4770,4770,4770,4770,0
20240118,184000,528169055,4770,4770,4770,4770,0
20240118,183900,528169055,4770,4770,4770,4770,0
20240118,183800,528169055,4770,4770,4770,4770,0
20240118,183700,528169055,4770,4770,4770,4770,0
20240118,183600,528169055,4770,4770,4770,4770,0
20240118,183500,528169055,4770,4770,4770,4770,0
20240118,183400,528169055,4770,4770,4770,4770,0
20240118,183300,528169055,4770,4770,4770,4770,0
20240118,183200,528169055,4770,4770,4770,4770,0
20240118,183100,528169055,4770,4770,4770,4770,0
20240118,183000,528169055,4770,4770,4770,4770,0
20240118,182900,528169055,4770,4770,4770,4770,0
20240118,182800,528169055,4770,4770,4770,4770,0
20240118,182700,528169055,4770,4770,4770,4770,0
20240118,182600,528169055,4770,4770,4770,4770,0
20240118,182500,528169055,4770,4770,4770,4770,0
20240118,182400,528169055,4770,4770,4770,4770,0
20240118,182300,528169055,4770,4770,4770,4770,0
20240118,182200,528169055,4770,4770,4770,4770,0
20240118,182100,528169055,4770,4770,4770,4770,0
20240118,182000,528169055,4770,4770,4770,4770,0
20240118,181900,528169055,4770,4770,4770,4770,0
20240118,181800,528169055,4770,4770,4770,4770,0
20240118,181700,528169055,4770,4770,4770,4770,0
20240118,181600,528169055,4770,4770,4770,4770,0
20240118,181500,528169055,4770,4770,4770,4770,0
20240118,181400,528169055,4770,4770,4770,4770,2848
20240118,181300,528169055,4770,4770,4770,4770,0
20240118,181200,528169055,4770,4770,4770,4770,0
20240118,181100,528169055,4770,4770,4770,4770,0
20240118,181000,528169055,4770,4770,4770,4770,0
20240118,180900,528169055,4770,4770,4770,4770,0
20240118,180800,528169055,4770,4770,4770,4770,0
20240118,180700,528169055,4770,4770,4770,4770,0
20240118,180600,528169055,4770,4770,4770,4770,0
20240118,180500,528169055,4770,4770,4770,4770,0
20240118,180400,528169055,4770,4770,4770,4770,0
20240118,180300,528169055,4770,4770,4770,4770,0
20240118,180200,528169055,4770,4770,4770,4770,0
20240118,180100,528169055,4770,4770,4770,4770,0
20240118,180000,528169055,4770,4770,4770,4770,0
20240118,175900,528169055,4770,4770,4770,4770,0
20240118,175800,528169055,4770,4770,4770,4770,0
20240118,175700,528169055,4770,4770,4770,4770,0
20240118,175600,528169055,4770,4770,4770,4770,0
20240118,175500,528169055,4770,4770,4770,4770,0
20240118,175400,528169055,4770,4770,4770,4770,0
20240118,175300,528169055,4770,4770,4770,4770,0
20240118,175200,528169055,4770,4770,4770,4770,0
20240118,175100,528169055,4770,4770,4770,4770,0
20240118,175000,528169055,4770,4770,4770,4770,0
20240118,174900,528169055,4770,4770,4770,4770,0
20240118,174800,528169055,4770,4770,4770,4770,0
20240118,174700,528169055,4770,4770,4770,4770,0
20240118,174600,528169055,4770,4770,4770,4770,0
20240118,174500,528169055,4770,4770,4770,4770,0
20240118,174400,528169055,4770,4770,4770,4770,2848
20240118,174300,528169055,4770,4770,4770,4770,0
20240118,174200,528169055,4770,4770,4770,4770,0
20240118,174100,528169055,4770,4770,4770,4770,0
20240118,174000,528169055,4770,4770,4770,4770,0
20240118,173900,528169055,4770,4770,4770,4770,0
20240118,173800,528169055,4770,4770,4770,4770,0
20240118,173700,528169055,4770,4770,4770,4770,0
20240118,173600,528169055,4770,4770,4770,4770,0
20240118,173500,528169055,4770,4770,4770,4770,0
20240118,173400,528169055,4770,4770,4770,4770,0
20240118,173300,528169055,4770,4770,4770,4770,0
20240118,173200,528169055,4770,4770,4770,4770,0
20240118,173100,528169055,4770,4770,4770,4770,0
20240118,173000,528169055,4770,4770,4770,4770,0
20240118,172900,528169055,4770,4770,4770,4770,0
20240118,172800,528169055,4770,4770,4770,4770,0
20240118,172700,528169055,4770,4770,4770,4770,0
20240118,172600,528169055,4770,4770,4770,4770,0
20240118,172500,528169055,4770,4770,4770,4770,0
20240118,172400,528169055,4770,4770,4770,4770,0
20240118,172300,528169055,4770,4770,4770,4770,0
20240118,172200,528169055,4770,4770,4770,4770,0
20240118,172100,528169055,4770,4770,4770,4770,0
20240118,172000,528169055,4770,4770,4770,4770,0
20240118,171900,528169055,4770,4770,4770,4770,0
20240118,171800,528169055,4770,4770,4770,4770,0
20240118,171700,528169055,4770,4770,4770,4770,0
20240118,171600,528169055,4770,4770,4770,4770,0
20240118,171500,528169055,4770,4770,4770,4770,0
20240118,171400,528169055,4770,4770,4770,4770,2848
20240118,171300,528169055,4770,4770,4770,4770,0
20240118,171200,528169055,4770,4770,4770,4770,0
20240118,171100,528169055,4770,4770,4770,4770,0
20240118,171000,528169055,4770,4770,4770,4770,0
20240118,170900,528169055,4770,4770,4770,4770,0
20240118,170800,528169055,4770,4770,4770,4770,0
20240118,170700,528169055,4770,4770,4770,4770,0
20240118,170600,528169055,4770,4770,4770,4770,0
20240118,170500,528169055,4770,4770,4770,4770,0
20240118,170400,528169055,4770,4770,4770,4770,0
20240118,170300,528169055,4770,4770,4770,4770,0
20240118,170200,528169055,4770,4770,4770,4770,0
20240118,170100,528169055,4770,4770,4770,4770,0
20240118,170000,528169055,4770,4770,4770,4770,0
20240118,165900,528169055,4770,4770,4770,4770,0
20240118,165800,528169055,4770,4770,4770,4770,0
20240118,165700,528169055,4770,4770,4770,4770,0
20240118,165600,528169055,4770,4770,4770,4770,0
20240118,165500,528169055,4770,4770,4770,4770,0
20240118,165400,528169055,4770,4770,4770,4770,0
20240118,165300,528169055,4770,4770,4770,4770,0
20240118,165200,528169055,4770,4770,4770,4770,0
20240118,165100,528169055,4770,4770,4770,4770,0
20240118,165000,528169055,4770,4770,4770,4770,0
20240118,164900,528169055,4770,4770,4770,4770,0
20240118,164800,528169055,4770,4770,4770,4770,0
20240118,164700,528169055,4770,4770,4770,4770,0
20240118,164600,528169055,4770,4770,4770,4770,0
20240118,164500,528169055,4770,4770,4770,4770,0
20240118,164400,528169055,4770,4770,4770,4770,2848
20240118,164300,528169055,4770,4770,4770,4770,0
20240118,164200,528169055,4770,4770,4770,4770,0
20240118,164100,528169055,4770,4770,4770,4770,0
20240118,164000,528169055,4770,4770,4770,4770,0
20240118,163900,528169055,4770,4770,4770,4770,0
20240118,163800,528169055,4770,4770,4770,4770,0
20240118,163700,528169055,4770,4770,4770,4770,0
20240118,163600,528169055,4770,4770,4770,4770,0
20240118,163500,528169055,4770,4770,4770,4770,0
20240118,163400,528169055,4770,4770,4770,4770,0
20240118,163300,528169055,4770,4770,4770,4770,0
20240118,163200,528169055,4770,4770,4770,4770,0
20240118,163100,528169055,4770,4770,4770,4770,0
20240118,163000,528169055,4770,4770,4770,4770,0
20240118,162900,528169055,4770,4770,4770,4770,0
20240118,162800,528169055,4770,4770,4770,4770,0
20240118,162700,528169055,4770,4770,4770,4770,0
20240118,162600,528169055,4770,4770,4770,4770,0
20240118,162500,528169055,4770,4770,4770,4770,0
20240118,162400,528169055,4770,4770,4770,4770,0
20240118,162300,528169055,4770,4770,4770,4770,0
20240118,162200,528169055,4770,4770,4770,4770,0
20240118,162100,528169055,4770,4770,4770,4770,0
20240118,162000,528169055,4770,4770,4770,4770,0
20240118,161900,528169055,4770,4770,4770,4770,0
20240118,161800,528169055,4770,4770,4770,4770,0
20240118,161700,528169055,4770,4770,4770,4770,0
20240118,161600,528169055,4770,4770,4770,4770,0
20240118,161500,528169055,4770,4770,4770,4770,0
20240118,161400,528169055,4770,4770,4770,4770,2848
20240118,161300,528169055,4770,4770,4770,4770,0
20240118,161200,528169055,4770,4770,4770,4770,0
20240118,161100,528169055,4770,4770,4770,4770,0
20240118,161000,528169055,4770,4770,4770,4770,0
20240118,160900,528169055,4770,4770,4770,4770,0
20240118,160800,528169055,4770,4770,4770,4770,0
20240118,160700,528169055,4770,4770,4770,4770,0
20240118,160600,528169055,4770,4770,4770,4770,0
20240118,160500,528169055,4770,4770,4770,4770,0
20240118,160400,528169055,4770,4770,4770,4770,0
20240118,160300,528169055,4770,4770,4770,4770,0
20240118,160200,528169055,4770,4770,4770,4770,0
20240118,160100,528169055,4770,4770,4770,4770,0
20240118,160000,528169055,4770,4770,4770,4770,0
20240118,155900,528169055,4770,4770,4770,4770,0
20240118,155800,528169055,4770,4770,4770,4770,0
20240118,155700,528169055,4770,4770,4770,4770,0
20240118,155600,528169055,4770,4770,4770,4770,0
20240118,155500,528169055,4770,4770,4770,4770,0
20240118,155400,528169055,4770,4770,4770,4770,0
20240118,155300,528169055,4770,4770,4770,4770,0
20240118,155200,528169055,4770,4770,4770,4770,0
20240118,155100,528169055,4770,4770,4770,4770,0
20240118,155000,528169055,4770,4770,4770,4770,0
20240118,154900,528169055,4770,4770,4770,4770,0
20240118,154800,528169055,4770,4770,4770,4770,0
20240118,154700,528169055,4770,4770,4770,4770,0
20240118,154600,528169055,4770,4770,4770,4770,0
20240118,154500,528169055,4770,4770,4770,4770,0
20240118,154400,528169055,4770,4770,4770,4770,2848
20240118,154300,528169055,4770,4770,4770,4770,0
20240118,154200,528169055,4770,4770,4770,4770,0
20240118,154100,528169055,4770,4770,4770,4770,0
20240118,154000,528169055,4770,4770,4770,4770,0
20240118,153900,528169055,4770,4770,4770,4770,0
20240118,153800,528169055,4770,4770,4770,4770,0
20240118,153700,528169055,4770,4770,4770,4770,0
20240118,153600,528169055,4770,4770,4770,4770,0
20240118,153500,528169055,4770,4770,4770,4770,0
20240118,153400,528169055,4770,4770,4770,4770,0
20240118,153300,528169055,4770,4770,4770,4770,0
20240118,153200,528169055,4770,4770,4770,4770,0
20240118,153100,528169055,4770,4770,4770,4770,0
20240118,153000,528169055,4770,4770,4770,4770,2848
20240118,152900,514584095,4770,4770,4770,4770,0
20240118,152800,514584095,4770,4770,4770,4770,0
20240118,152700,514584095,4770,4770,4770,4770,0
20240118,152600,514584095,4770,4770,4770,4770,0
20240118,152500,514584095,4770,4770,4770,4770,0
20240118,152400,514584095,4770,4770,4770,4770,0
20240118,152300,514584095,4770,4770,4770,4770,0
20240118,152200,514584095,4770,4770,4770,4770,0
20240118,152100,514584095,4770,4770,4770,4770,0
20240118,152000,514584095,4770,4770,4770,4770,0
20240118,151900,514584095,4770,4765,4770,4765,67
20240118,151800,514264530,4765,4765,4770,4765,22
20240118,151700,514159645,4765,4765,4770,4765,206
20240118,151600,513177495,4765,4770,4770,4765,1018
20240118,151500,508324620,4775,4770,4775,4770,56
20240118,151400,508057295,4775,4765,4775,4765,375
20240118,151300,506268545,4765,4765,4770,4765,119
20240118,151200,505700985,4770,4770,4770,4765,27
20240118,151100,505572245,4765,4770,4770,4765,31
20240118,151000,505424420,4770,4765,4770,4765,2
20240118,150900,505414885,4765,4770,4770,4765,6
20240118,150800,505386270,4770,4770,4770,4770,91
20240118,150700,504952200,4770,4770,4770,4770,50
20240118,150600,504713700,4775,4775,4775,4775,0
20240118,150500,504713700,4775,4770,4775,4770,5
20240118,150400,504689830,4775,4775,4775,4775,6
20240118,150300,504661180,4755,4765,4765,4755,700
20240118,150200,501330180,4770,4775,4775,4770,2
20240118,150100,501320635,4765,4770,4775,4760,1406
20240118,150000,494627025,4775,4770,4775,4770,55
20240118,145900,494364660,4770,4775,4775,4770,13
20240118,145800,494302645,4775,4790,4790,4775,366
20240118,145700,492554110,4790,4790,4790,4790,3
20240118,145600,492539740,4790,4790,4790,4790,0
20240118,145500,492539740,4790,4790,4790,4790,839
20240118,145400,488520930,4790,4790,4790,4785,1921
20240118,145300,479328935,4785,4775,4785,4775,1212
20240118,145200,473531485,4780,4780,4780,4780,2
20240118,145100,473521925,4775,4775,4775,4775,326
20240118,145000,471965275,4775,4775,4775,4775,0
20240118,144900,471965275,4775,4775,4775,4775,0
20240118,144800,471965275,4775,4775,4775,4775,1
20240118,144700,471960500,4775,4775,4775,4775,16
20240118,144600,471884100,4765,4775,4775,4765,4
20240118,144500,471865010,4775,4775,4775,4775,0
20240118,144400,471865010,4775,4775,4775,4775,106
20240118,144300,471358860,4775,4775,4775,4775,0
20240118,144200,471358860,4775,4775,4775,4775,20
20240118,144100,471263360,4775,4775,4775,4775,4
20240118,144000,471244260,4775,4775,4775,4775,101
20240118,143900,470761985,4775,4775,4775,4775,5
20240118,143800,470738110,4775,4775,4775,4775,0
20240118,143700,470738110,4775,4775,4775,4760,187
20240118,143600,469847940,4760,4760,4760,4755,1442
20240118,143500,462987470,4760,4760,4760,4760,68
20240118,143400,462663790,4760,4760,4760,4755,204
20240118,143300,461693250,4760,4760,4760,4760,2
20240118,143200,461683730,4760,4760,4760,4760,3000
20240118,143100,447403730,4765,4765,4765,4760,87
20240118,143000,446989180,4775,4775,4775,4775,0
20240118,142900,446989180,4775,4775,4775,4775,1
20240118,142800,446984405,4765,4765,4765,4765,0
20240118,142700,446984405,4765,4775,4775,4765,2
20240118,142600,446974865,4775,4775,4775,4775,1
20240118,142500,446970090,4775,4775,4775,4760,323
20240118,142400,445428000,4765,4765,4765,4765,201
20240118,142300,444470235,4760,4765,4765,4760,950
20240118,142200,439948070,4765,4775,4775,4765,501
20240118,142100,437560795,4765,4775,4775,4765,2000
20240118,142000,428029405,4775,4775,4775,4775,1
20240118,141900,428024630,4780,4780,4780,4780,2
20240118,141800,428015070,4785,4785,4785,4785,0
20240118,141700,428015070,4785,4785,4785,4785,2
20240118,141600,428005500,4785,4785,4785,4785,1
20240118,141500,428000715,4785,4785,4785,4785,1
20240118,141400,427995930,4780,4780,4780,4780,0
20240118,141300,427995930,4780,4780,4780,4780,0
20240118,141200,427995930,4780,4780,4780,4780,0
20240118,141100,427995930,4780,4780,4780,4780,0
20240118,141000,427995930,4780,4780,4780,4780,3
20240118,140900,427981590,4780,4780,4780,4780,1
20240118,140800,427976810,4765,4765,4765,4765,0
20240118,140700,427976810,4765,4775,4775,4765,318
20240118,140600,426461005,4775,4775,4775,4775,0
20240118,140500,426461005,4775,4775,4775,4775,0
20240118,140400,426461005,4775,4775,4775,4775,0
20240118,140300,426461005,4775,4775,4775,4775,0
20240118,140200,426461005,4775,4775,4775,4775,1
20240118,140100,426456230,4765,4765,4765,4765,1344
20240118,140000,420052070,4765,4765,4765,4765,267
20240118,135900,418779815,4765,4765,4765,4765,1
20240118,135800,418775050,4760,4760,4760,4760,472
20240118,135700,416528330,4765,4765,4765,4760,86
20240118,135600,416118845,4765,4760,4765,4760,255
20240118,135500,414904770,4765,4770,4770,4765,15
20240118,135400,414833290,4765,4770,4770,4765,3337
20240118,135300,398926350,4770,4775,4780,4770,523
20240118,135200,396431580,4775,4775,4775,4775,1060
20240118,135100,391370080,4775,4780,4785,4775,1069
20240118,135000,386264050,4785,4785,4785,4785,0
20240118,134900,386264050,4785,4785,4785,4785,20
20240118,134800,386168350,4785,4785,4785,4785,2
20240118,134700,386158780,4775,4775,4775,4775,0
20240118,134600,386158780,4775,4775,4775,4775,0
20240118,134500,386158780,4775,4780,4780,4775,3463
20240118,134400,369620125,4785,4785,4785,4785,0
20240118,134300,369620125,4785,4785,4785,4785,0
20240118,134200,369620125,4785,4785,4785,4785,10
20240118,134100,369572275,4785,4785,4785,4785,0
20240118,134000,369572275,4785,4785,4785,4785,0
20240118,133900,369572275,4785,4785,4785,4785,4
20240118,133800,369553135,4785,4785,4785,4785,2
20240118,133700,369543565,4780,4780,4780,4780,31
20240118,133600,369395385,4780,4780,4780,4780,769
20240118,133500,365719565,4785,4785,4785,4785,98
20240118,133400,365250635,4790,4790,4790,4790,0
20240118,133300,365250635,4790,4790,4790,4790,0
20240118,133200,365250635,4790,4790,4790,4790,0
20240118,133100,365250635,4790,4790,4790,4790,0
20240118,133000,365250635,4790,4790,4790,4790,0
20240118,132900,365250635,4790,4790,4790,4790,0
20240118,132800,365250635,4790,4790,4790,4790,10
20240118,132700,365202735,4790,4790,4790,4790,101
20240118,132600,364718945,4785,4785,4785,4785,893
20240118,132500,360445940,4790,4785,4790,4785,101
20240118,132400,359962650,4790,4790,4790,4790,10
20240118,132300,359914750,4790,4790,4790,4790,21
20240118,132200,359814160,4790,4790,4790,4790,1
20240118,132100,359809370,4790,4790,4790,4790,0
20240118,132000,359809370,4790,4795,4795,4790,338
20240118,131900,358190295,4790,4790,4790,4790,1
20240118,131800,358185505,4795,4795,4795,4795,1
20240118,131700,358180710,4795,4795,4795,4795,0
20240118,131600,358180710,4795,4795,4795,4795,1
20240118,131500,358175915,4790,4790,4790,4790,0
20240118,131400,358175915,4790,4790,4790,4790,100
20240118,131300,357696915,4790,4790,4790,4790,0
20240118,131200,357696915,4790,4790,4790,4790,0
20240118,131100,357696915,4790,4790,4790,4790,0
20240118,131000,357696915,4790,4795,4795,4790,3
20240118,130900,357682535,4790,4790,4790,4790,0
20240118,130800,357682535,4790,4790,4790,4790,1
20240118,130700,357677745,4795,4795,4795,4795,0
20240118,130600,357677745,4795,4795,4795,4795,12
20240118,130500,357620205,4795,4795,4795,4790,513
20240118,130400,355162870,4795,4790,4795,4790,268
20240118,130300,353879120,4795,4795,4795,4790,113
20240118,130200,353337790,4795,4795,4795,4795,1
20240118,130100,353332995,4790,4795,4795,4790,23
20240118,130000,353222715,4795,4800,4800,4795,283
20240118,125900,351865655,4800,4805,4805,4800,55
20240118,125800,351601650,4805,4810,4810,4805,58
20240118,125700,351322955,4805,4800,4805,4800,4945
20240118,125600,327568915,4800,4800,4800,4800,10
20240118,125500,327520915,4800,4800,4800,4800,10
20240118,125400,327472915,4800,4790,4800,4790,950
20240118,125300,322918500,4790,4790,4790,4790,1
20240118,125200,322913710,4795,4795,4795,4795,2
20240118,125100,322904120,4790,4790,4790,4790,9
20240118,125000,322861010,4790,4790,4790,4790,6
20240118,124900,322832270,4790,4790,4790,4790,0
20240118,124800,322832270,4790,4790,4790,4790,18
20240118,124700,322746050,4790,4790,4790,4790,0
20240118,124600,322746050,4790,4790,4790,4790,500
20240118,124500,320351050,4790,4790,4790,4790,0
20240118,124400,320351050,4790,4790,4790,4790,0
20240118,124300,320351050,4790,4790,4790,4790,0
20240118,124200,320351050,4790,4790,4790,4790,0
20240118,124100,320351050,4790,4790,4790,4790,1
20240118,124000,320346260,4795,4795,4795,4795,1
20240118,123900,320341465,4790,4790,4790,4790,1
20240118,123800,320336675,4795,4795,4795,4795,4
20240118,123700,320317495,4795,4795,4795,4795,1
20240118,123600,320312700,4790,4790,4790,4790,1
20240118,123500,320307910,4795,4795,4795,4795,0
20240118,123400,320307910,4795,4795,4795,4795,1
20240118,123300,320303115,4790,4790,4790,4790,5
20240118,123200,320279165,4790,4795,4795,4790,1003
20240118,123100,315474785,4790,4795,4795,4790,2
20240118,123000,315465200,4795,4795,4795,4795,1
20240118,122900,315460405,4790,4795,4795,4790,3
20240118,122800,315446025,4790,4790,4790,4790,1
20240118,122700,315441235,4795,4795,4795,4795,105
20240118,122600,314937760,4795,4795,4795,4795,0
20240118,122500,314937760,4795,4795,4795,4795,765
20240118,122400,311269585,4785,4785,4785,4785,0
20240118,122300,311269585,4785,4785,4785,4785,1
20240118,122200,311264800,4795,4790,4795,4785,191
20240118,122100,310350850,4785,4785,4785,4785,0
20240118,122000,310350850,4785,4785,4785,4785,17
20240118,121900,310269505,4780,4780,4780,4780,0
20240118,121800,310269505,4780,4785,4785,4780,2
20240118,121700,310259940,4780,4780,4780,4780,1
20240118,121600,310255160,4785,4780,4785,4780,2
20240118,121500,310245595,4795,4795,4795,4795,1
20240118,121400,310240800,4775,4790,4790,4775,4000
20240118,121300,291107840,4790,4790,4790,4790,0
20240118,121200,291107840,4790,4790,4790,4790,1
20240118,121100,291103050,4795,4795,4795,4795,1
20240118,121000,291098255,4795,4795,4795,4795,1
20240118,120900,291093460,4790,4790,4790,4790,0
20240118,120800,291093460,4790,4790,4790,4790,1011
20240118,120700,286250770,4785,4785,4785,4785,0
20240118,120600,286250770,4785,4785,4785,4785,1
20240118,120500,286245985,4790,4790,4790,4790,1928
20240118,120400,277010865,4795,4795,4795,4795,44
20240118,120300,276799885,4800,4790,4800,4790,3094
20240118,120200,261979595,4790,4790,4790,4790,7
20240118,120100,261946065,4790,4790,4790,4790,0
20240118,120000,261946065,4790,4800,4800,4790,1015
20240118,115900,257084195,4790,4790,4790,4790,1
20240118,115800,257079405,4800,4800,4800,4800,23
20240118,115700,256969005,4790,4790,4790,4790,1
20240118,115600,256964215,4800,4800,4800,4795,79
20240118,115500,256585215,4790,4790,4790,4790,100
20240118,115400,256106215,4795,4795,4795,4795,541
20240118,115300,253512120,4795,4795,4795,4795,5
20240118,115200,253488145,4795,4795,4795,4795,400
20240118,115100,251570145,4795,4800,4800,4795,759
20240118,115000,247926955,4800,4795,4800,4795,56
20240118,114900,247658425,4805,4805,4805,4795,3218
20240118,114800,232224900,4800,4800,4800,4800,300
20240118,114700,230784900,4800,4810,4810,4800,898
20240118,114600,226470505,4810,4810,4810,4810,5
20240118,114500,226446455,4805,4805,4805,4805,1
20240118,114400,226441650,4805,4805,4805,4805,0
20240118,114300,226441650,4805,4805,4805,4805,0
20240118,114200,226441650,4805,4805,4805,4805,0
20240118,114100,226441650,4805,4805,4805,4805,0
20240118,114000,226441650,4805,4805,4805,4805,0
20240118,113900,226441650,4805,4805,4805,4805,0
20240118,113800,226441650,4805,4805,4805,4805,1
20240118,113700,226436845,4810,4805,4810,4805,6
20240118,113600,226407990,4810,4810,4810,4810,0
20240118,113500,226407990,4810,4810,4810,4810,0
20240118,113400,226407990,4810,4810,4810,4810,20
20240118,113300,226311790,4805,4805,4805,4805,0
20240118,113200,226311790,4805,4800,4805,4800,16
20240118,113100,226234940,4795,4805,4805,4795,2561
20240118,113000,213947205,4805,4800,4805,4800,73
20240118,112900,213596795,4805,4805,4805,4805,0
20240118,112800,213596795,4805,4805,4805,4805,60
20240118,112700,213308495,4805,4805,4805,4805,0
20240118,112600,213308495,4805,4805,4805,4805,0
20240118,112500,213308495,4805,4805,4805,4805,0
20240118,112400,213308495,4805,4810,4810,4805,781
20240118,112300,209554290,4810,4810,4810,4810,5
20240118,112200,209530240,4810,4810,4810,4805,515
20240118,112100,207055590,4810,4810,4810,4810,1
20240118,112000,207050780,4810,4810,4810,4810,0
20240118,111900,207050780,4810,4810,4810,4810,591
20240118,111800,204208070,4810,4810,4810,4810,0
20240118,111700,204208070,4810,4810,4810,4810,0
20240118,111600,204208070,4810,4810,4810,4810,1
20240118,111500,204203260,4805,4805,4805,4805,1
20240118,111400,204198455,4810,4810,4810,4810,0
20240118,111300,204198455,4810,4805,4810,4805,61
20240118,111200,203905050,4810,4810,4810,4810,200
20240118,111100,202943050,4810,4810,4810,4810,1
20240118,111000,202938240,4810,4810,4810,4810,0
20240118,110900,202938240,4810,4810,4810,4810,2704
20240118,110800,189932000,4810,4810,4810,4810,1
20240118,110700,189927190,4815,4815,4815,4815,1
20240118,110600,189922375,4815,4815,4815,4815,0
20240118,110500,189922375,4815,4815,4815,4815,0
20240118,110400,189922375,4815,4815,4815,4815,25
20240118,110300,189802000,4815,4815,4815,4815,50
20240118,110200,189561250,4815,4815,4815,4815,0
20240118,110100,189561250,4815,4815,4815,4815,167
20240118,110000,188757145,4815,4815,4815,4815,2506
20240118,105900,176690755,4815,4815,4815,4815,2653
20240118,105800,163916560,4810,4815,4815,4810,171
20240118,105700,163094045,4815,4815,4815,4815,93
20240118,105600,162646250,4815,4815,4815,4815,0
20240118,105500,162646250,4815,4815,4815,4815,0
20240118,105400,162646250,4815,4815,4815,4815,0
20240118,105300,162646250,4815,4815,4815,4815,1
20240118,105200,162641435,4820,4820,4820,4820,0
20240118,105100,162641435,4820,4820,4820,4820,0
20240118,105000,162641435,4820,4820,4820,4820,0
20240118,104900,162641435,4820,4820,4820,4820,22
20240118,104800,162535395,4820,4820,4820,4820,1
20240118,104700,162530575,4820,4820,4820,4820,55
20240118,104600,162265475,4810,4815,4820,4810,702
20240118,104500,158883855,4815,4815,4815,4815,1662
20240118,104400,150881325,4815,4815,4815,4815,1005
20240118,104300,146042250,4815,4815,4815,4815,25
20240118,104200,145921875,4815,4815,4815,4815,3000
20240118,104100,131476875,4815,4815,4815,4815,0
20240118,104000,131476875,4815,4815,4815,4815,50
20240118,103900,131236125,4815,4815,4815,4815,25
20240118,103800,131115750,4815,4815,4815,4815,0
20240118,103700,131115750,4815,4815,4815,4815,0
20240118,103600,131115750,4815,4815,4815,4815,50
20240118,103500,130875000,4815,4815,4815,4815,0
20240118,103400,130875000,4815,4815,4815,4815,25
20240118,103300,130754625,4810,4810,4810,4810,0
20240118,103200,130754625,4810,4815,4815,4810,2
20240118,103100,130745000,4815,4815,4815,4815,25
20240118,103000,130624625,4815,4810,4815,4810,15
20240118,102900,130552450,4810,4810,4815,4810,511
20240118,102800,128094515,4810,4810,4810,4810,0
20240118,102700,128094515,4810,4810,4810,4810,0
20240118,102600,128094515,4810,4815,4815,4810,258
20240118,102500,126853445,4815,4815,4815,4815,0
20240118,102400,126853445,4815,4815,4815,4815,2
20240118,102300,126843815,4810,4810,4810,4810,0
20240118,102200,126843815,4810,4810,4810,4810,1
20240118,102100,126839005,4815,4810,4815,4805,447
20240118,102000,124690570,4810,4810,4810,4810,0
20240118,101900,124690570,4810,4810,4810,4810,5
20240118,101800,124666520,4810,4810,4810,4810,2000
20240118,101700,115046520,4815,4815,4815,4815,371
20240118,101600,113260155,4815,4820,4820,4815,202
20240118,101500,112287275,4820,4820,4820,4820,0
20240118,101400,112287275,4820,4815,4820,4815,264
20240118,101300,111015865,4815,4815,4815,4815,0
20240118,101200,111015865,4815,4815,4815,4815,25
20240118,101100,110895490,4815,4815,4815,4815,0
20240118,101000,110895490,4815,4810,4815,4810,11
20240118,100900,110842575,4810,4810,4810,4810,700
20240118,100800,107475575,4810,4810,4810,4810,0
20240118,100700,107475575,4810,4810,4810,4810,40
20240118,100600,107283175,4815,4815,4815,4815,1
20240118,100500,107278360,4810,4810,4810,4810,1235
20240118,100400,101338010,4810,4810,4810,4810,1
20240118,100300,101333200,4810,4810,4810,4810,1
20240118,100200,101328390,4805,4805,4805,4805,243
20240118,100100,100160775,4805,4810,4810,4805,1067
20240118,100000,95032505,4810,4810,4810,4810,174
20240118,095900,94195565,4810,4805,4810,4805,301
20240118,095800,92749250,4810,4810,4810,4810,0
20240118,095700,92749250,4810,4805,4810,4805,21
20240118,095600,92648340,4805,4805,4805,4805,0
20240118,095500,92648340,4805,4805,4805,4805,2587
20240118,095400,80217805,4815,4815,4815,4815,0
20240118,095300,80217805,4815,4805,4815,4805,12
20240118,095200,80160050,4805,4805,4805,4805,0
20240118,095100,80160050,4805,4805,4805,4805,1000
20240118,095000,75355050,4810,4810,4810,4810,100
20240118,094900,74874050,4810,4810,4810,4810,0
20240118,094800,74874050,4810,4810,4810,4810,419
20240118,094700,72858660,4810,4820,4820,4810,151
20240118,094600,72132340,4810,4810,4810,4810,1
20240118,094500,72127530,4820,4820,4820,4820,0
20240118,094400,72127530,4820,4820,4820,4820,35
20240118,094300,71958830,4810,4815,4815,4810,1400
20240118,094200,65223305,4815,4820,4820,4815,390
20240118,094100,63343555,4825,4825,4825,4825,0
20240118,094000,63343555,4825,4820,4825,4820,22
20240118,093900,63237415,4820,4820,4820,4820,1
20240118,093800,63232595,4825,4825,4825,4825,229
20240118,093700,62127670,4825,4820,4825,4820,20
20240118,093600,62031220,4820,4820,4825,4820,811
20240118,093500,58122195,4820,4820,4820,4820,42
20240118,093400,57919755,4820,4820,4820,4820,16
20240118,093300,57842635,4820,4820,4820,4820,38
20240118,093200,57659475,4820,4820,4820,4820,1
20240118,093100,57654655,4820,4820,4820,4820,18
20240118,093000,57567895,4820,4820,4820,4820,16
20240118,092900,57490775,4820,4815,4820,4815,21
20240118,092800,57389655,4820,4820,4820,4820,0
20240118,092700,57389655,4820,4820,4820,4820,2
20240118,092600,57380015,4825,4825,4825,4825,2
20240118,092500,57370365,4825,4825,4825,4825,0
20240118,092400,57370365,4825,4815,4825,4795,2001
20240118,092300,47770620,4825,4825,4825,4825,57
20240118,092200,47495595,4825,4825,4825,4825,0
20240118,092100,47495595,4825,4825,4825,4825,2
20240118,092000,47485945,4795,4820,4820,4795,2860
20240118,091900,33745970,4825,4830,4830,4825,85
20240118,091800,33335720,4830,4825,4830,4825,14
20240118,091700,33268160,4825,4815,4825,4815,52
20240118,091600,33017350,4815,4815,4815,4815,1
20240118,091500,33012535,4825,4825,4825,4825,0
20240118,091400,33012535,4825,4820,4825,4805,146
20240118,091300,32309920,4825,4825,4825,4825,52
20240118,091200,32059020,4825,4820,4825,4820,1000
20240118,091100,27237060,4820,4810,4820,4810,176
20240118,091000,26389625,4810,4815,4815,4810,41
20240118,090900,26192380,4815,4815,4815,4815,1
20240118,090800,26187565,4805,4805,4805,4805,501
20240118,090700,23780260,4815,4815,4815,4805,30
20240118,090600,23636075,4815,4810,4815,4805,1032
20240118,090500,18670555,4810,4810,4810,4810,103
20240118,090400,18175125,4815,4815,4815,4815,1464
20240118,090300,11125965,4815,4800,4815,4800,33
20240118,090200,10967550,4800,4800,4800,4800,22
20240118,090100,10861950,4800,4800,4800,4800,46
20240118,090000,10641150,4815,4815,4815,4815,2210