KissMeData/099430/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,200300,943867790,5520,5520,5520,5520,5845
20241105,200200,943867790,5520,5520,5520,5520,0
20241105,200100,943867790,5520,5520,5520,5520,0
20241105,200000,943867790,5520,5520,5520,5520,0
20241105,195900,943867790,5520,5520,5520,5520,0
20241105,195800,943867790,5520,5520,5520,5520,0
20241105,195700,943867790,5520,5520,5520,5520,0
20241105,195600,943867790,5520,5520,5520,5520,0
20241105,195500,943867790,5520,5520,5520,5520,0
20241105,195400,943867790,5520,5520,5520,5520,0
20241105,195300,943867790,5520,5520,5520,5520,0
20241105,195200,943867790,5520,5520,5520,5520,0
20241105,195100,943867790,5520,5520,5520,5520,0
20241105,195000,943867790,5520,5520,5520,5520,0
20241105,194900,943867790,5520,5520,5520,5520,0
20241105,194800,943867790,5520,5520,5520,5520,0
20241105,194700,943867790,5520,5520,5520,5520,0
20241105,194600,943867790,5520,5520,5520,5520,0
20241105,194500,943867790,5520,5520,5520,5520,0
20241105,194400,943867790,5520,5520,5520,5520,0
20241105,194300,943867790,5520,5520,5520,5520,0
20241105,194200,943867790,5520,5520,5520,5520,0
20241105,194100,943867790,5520,5520,5520,5520,0
20241105,194000,943867790,5520,5520,5520,5520,0
20241105,193900,943867790,5520,5520,5520,5520,0
20241105,193800,943867790,5520,5520,5520,5520,0
20241105,193700,943867790,5520,5520,5520,5520,0
20241105,193600,943867790,5520,5520,5520,5520,0
20241105,193500,943867790,5520,5520,5520,5520,0
20241105,193400,943867790,5520,5520,5520,5520,0
20241105,193300,943867790,5520,5520,5520,5520,5845
20241105,193200,943867790,5520,5520,5520,5520,0
20241105,193100,943867790,5520,5520,5520,5520,0
20241105,193000,943867790,5520,5520,5520,5520,0
20241105,192900,943867790,5520,5520,5520,5520,0
20241105,192800,943867790,5520,5520,5520,5520,0
20241105,192700,943867790,5520,5520,5520,5520,0
20241105,192600,943867790,5520,5520,5520,5520,0
20241105,192500,943867790,5520,5520,5520,5520,0
20241105,192400,943867790,5520,5520,5520,5520,0
20241105,192300,943867790,5520,5520,5520,5520,0
20241105,192200,943867790,5520,5520,5520,5520,0
20241105,192100,943867790,5520,5520,5520,5520,0
20241105,192000,943867790,5520,5520,5520,5520,0
20241105,191900,943867790,5520,5520,5520,5520,0
20241105,191800,943867790,5520,5520,5520,5520,0
20241105,191700,943867790,5520,5520,5520,5520,0
20241105,191600,943867790,5520,5520,5520,5520,0
20241105,191500,943867790,5520,5520,5520,5520,0
20241105,191400,943867790,5520,5520,5520,5520,0
20241105,191300,943867790,5520,5520,5520,5520,0
20241105,191200,943867790,5520,5520,5520,5520,0
20241105,191100,943867790,5520,5520,5520,5520,0
20241105,191000,943867790,5520,5520,5520,5520,0
20241105,190900,943867790,5520,5520,5520,5520,0
20241105,190800,943867790,5520,5520,5520,5520,0
20241105,190700,943867790,5520,5520,5520,5520,0
20241105,190600,943867790,5520,5520,5520,5520,0
20241105,190500,943867790,5520,5520,5520,5520,0
20241105,190400,943867790,5520,5520,5520,5520,0
20241105,190300,943867790,5520,5520,5520,5520,5845
20241105,190200,943867790,5520,5520,5520,5520,0
20241105,190100,943867790,5520,5520,5520,5520,0
20241105,190000,943867790,5520,5520,5520,5520,0
20241105,185900,943867790,5520,5520,5520,5520,0
20241105,185800,943867790,5520,5520,5520,5520,0
20241105,185700,943867790,5520,5520,5520,5520,0
20241105,185600,943867790,5520,5520,5520,5520,0
20241105,185500,943867790,5520,5520,5520,5520,0
20241105,185400,943867790,5520,5520,5520,5520,0
20241105,185300,943867790,5520,5520,5520,5520,0
20241105,185200,943867790,5520,5520,5520,5520,0
20241105,185100,943867790,5520,5520,5520,5520,0
20241105,185000,943867790,5520,5520,5520,5520,0
20241105,184900,943867790,5520,5520,5520,5520,0
20241105,184800,943867790,5520,5520,5520,5520,0
20241105,184700,943867790,5520,5520,5520,5520,0
20241105,184600,943867790,5520,5520,5520,5520,0
20241105,184500,943867790,5520,5520,5520,5520,0
20241105,184400,943867790,5520,5520,5520,5520,0
20241105,184300,943867790,5520,5520,5520,5520,0
20241105,184200,943867790,5520,5520,5520,5520,0
20241105,184100,943867790,5520,5520,5520,5520,0
20241105,184000,943867790,5520,5520,5520,5520,0
20241105,183900,943867790,5520,5520,5520,5520,0
20241105,183800,943867790,5520,5520,5520,5520,0
20241105,183700,943867790,5520,5520,5520,5520,0
20241105,183600,943867790,5520,5520,5520,5520,0
20241105,183500,943867790,5520,5520,5520,5520,0
20241105,183400,943867790,5520,5520,5520,5520,0
20241105,183300,943867790,5520,5520,5520,5520,5845
20241105,183200,943867790,5520,5520,5520,5520,0
20241105,183100,943867790,5520,5520,5520,5520,0
20241105,183000,943867790,5520,5520,5520,5520,0
20241105,182900,943867790,5520,5520,5520,5520,0
20241105,182800,943867790,5520,5520,5520,5520,0
20241105,182700,943867790,5520,5520,5520,5520,0
20241105,182600,943867790,5520,5520,5520,5520,0
20241105,182500,943867790,5520,5520,5520,5520,0
20241105,182400,943867790,5520,5520,5520,5520,0
20241105,182300,943867790,5520,5520,5520,5520,0
20241105,182200,943867790,5520,5520,5520,5520,0
20241105,182100,943867790,5520,5520,5520,5520,0
20241105,182000,943867790,5520,5520,5520,5520,0
20241105,181900,943867790,5520,5520,5520,5520,0
20241105,181800,943867790,5520,5520,5520,5520,0
20241105,181700,943867790,5520,5520,5520,5520,0
20241105,181600,943867790,5520,5520,5520,5520,0
20241105,181500,943867790,5520,5520,5520,5520,0
20241105,181400,943867790,5520,5520,5520,5520,0
20241105,181300,943867790,5520,5520,5520,5520,0
20241105,181200,943867790,5520,5520,5520,5520,0
20241105,181100,943867790,5520,5520,5520,5520,0
20241105,181000,943867790,5520,5520,5520,5520,0
20241105,180900,943867790,5520,5520,5520,5520,0
20241105,180800,943867790,5520,5520,5520,5520,0
20241105,180700,943867790,5520,5520,5520,5520,0
20241105,180600,943867790,5520,5520,5520,5520,0
20241105,180500,943867790,5520,5520,5520,5520,0
20241105,180400,943867790,5520,5520,5520,5520,0
20241105,180300,943867790,5520,5520,5520,5520,5845
20241105,180200,943867790,5520,5520,5520,5520,0
20241105,180100,943867790,5520,5520,5520,5520,0
20241105,180000,943867790,5520,5520,5520,5520,0
20241105,175900,943867790,5520,5520,5520,5520,0
20241105,175800,943867790,5520,5520,5520,5520,0
20241105,175700,943867790,5520,5520,5520,5520,0
20241105,175600,943867790,5520,5520,5520,5520,0
20241105,175500,943867790,5520,5520,5520,5520,0
20241105,175400,943867790,5520,5520,5520,5520,0
20241105,175300,943867790,5520,5520,5520,5520,0
20241105,175200,943867790,5520,5520,5520,5520,0
20241105,175100,943867790,5520,5520,5520,5520,0
20241105,175000,943867790,5520,5520,5520,5520,0
20241105,174900,943867790,5520,5520,5520,5520,0
20241105,174800,943867790,5520,5520,5520,5520,0
20241105,174700,943867790,5520,5520,5520,5520,0
20241105,174600,943867790,5520,5520,5520,5520,0
20241105,174500,943867790,5520,5520,5520,5520,0
20241105,174400,943867790,5520,5520,5520,5520,0
20241105,174300,943867790,5520,5520,5520,5520,0
20241105,174200,943867790,5520,5520,5520,5520,0
20241105,174100,943867790,5520,5520,5520,5520,0
20241105,174000,943867790,5520,5520,5520,5520,0
20241105,173900,943867790,5520,5520,5520,5520,0
20241105,173800,943867790,5520,5520,5520,5520,0
20241105,173700,943867790,5520,5520,5520,5520,0
20241105,173600,943867790,5520,5520,5520,5520,0
20241105,173500,943867790,5520,5520,5520,5520,0
20241105,173400,943867790,5520,5520,5520,5520,0
20241105,173300,943867790,5520,5520,5520,5520,5845
20241105,173200,943867790,5520,5520,5520,5520,0
20241105,173100,943867790,5520,5520,5520,5520,0
20241105,173000,943867790,5520,5520,5520,5520,0
20241105,172900,943867790,5520,5520,5520,5520,0
20241105,172800,943867790,5520,5520,5520,5520,0
20241105,172700,943867790,5520,5520,5520,5520,0
20241105,172600,943867790,5520,5520,5520,5520,0
20241105,172500,943867790,5520,5520,5520,5520,0
20241105,172400,943867790,5520,5520,5520,5520,0
20241105,172300,943867790,5520,5520,5520,5520,0
20241105,172200,943867790,5520,5520,5520,5520,0
20241105,172100,943867790,5520,5520,5520,5520,0
20241105,172000,943867790,5520,5520,5520,5520,0
20241105,171900,943867790,5520,5520,5520,5520,0
20241105,171800,943867790,5520,5520,5520,5520,0
20241105,171700,943867790,5520,5520,5520,5520,0
20241105,171600,943867790,5520,5520,5520,5520,0
20241105,171500,943867790,5520,5520,5520,5520,0
20241105,171400,943867790,5520,5520,5520,5520,0
20241105,171300,943867790,5520,5520,5520,5520,0
20241105,171200,943867790,5520,5520,5520,5520,0
20241105,171100,943867790,5520,5520,5520,5520,0
20241105,171000,943867790,5520,5520,5520,5520,0
20241105,170900,943867790,5520,5520,5520,5520,0
20241105,170800,943867790,5520,5520,5520,5520,0
20241105,170700,943867790,5520,5520,5520,5520,0
20241105,170600,943867790,5520,5520,5520,5520,0
20241105,170500,943867790,5520,5520,5520,5520,0
20241105,170400,943867790,5520,5520,5520,5520,0
20241105,170300,943867790,5520,5520,5520,5520,5845
20241105,170200,943867790,5520,5520,5520,5520,0
20241105,170100,943867790,5520,5520,5520,5520,0
20241105,170000,943867790,5520,5520,5520,5520,0
20241105,165900,943867790,5520,5520,5520,5520,0
20241105,165800,943867790,5520,5520,5520,5520,0
20241105,165700,943867790,5520,5520,5520,5520,0
20241105,165600,943867790,5520,5520,5520,5520,0
20241105,165500,943867790,5520,5520,5520,5520,0
20241105,165400,943867790,5520,5520,5520,5520,0
20241105,165300,943867790,5520,5520,5520,5520,0
20241105,165200,943867790,5520,5520,5520,5520,0
20241105,165100,943867790,5520,5520,5520,5520,0
20241105,165000,943867790,5520,5520,5520,5520,0
20241105,164900,943867790,5520,5520,5520,5520,0
20241105,164800,943867790,5520,5520,5520,5520,0
20241105,164700,943867790,5520,5520,5520,5520,0
20241105,164600,943867790,5520,5520,5520,5520,0
20241105,164500,943867790,5520,5520,5520,5520,0
20241105,164400,943867790,5520,5520,5520,5520,0
20241105,164300,943867790,5520,5520,5520,5520,0
20241105,164200,943867790,5520,5520,5520,5520,0
20241105,164100,943867790,5520,5520,5520,5520,0
20241105,164000,943867790,5520,5520,5520,5520,0
20241105,163900,943867790,5520,5520,5520,5520,0
20241105,163800,943867790,5520,5520,5520,5520,0
20241105,163700,943867790,5520,5520,5520,5520,0
20241105,163600,943867790,5520,5520,5520,5520,0
20241105,163500,943867790,5520,5520,5520,5520,0
20241105,163400,943867790,5520,5520,5520,5520,0
20241105,163300,943867790,5520,5520,5520,5520,5845
20241105,163200,943867790,5520,5520,5520,5520,0
20241105,163100,943867790,5520,5520,5520,5520,0
20241105,163000,943867790,5520,5520,5520,5520,0
20241105,162900,943867790,5520,5520,5520,5520,0
20241105,162800,943867790,5520,5520,5520,5520,0
20241105,162700,943867790,5520,5520,5520,5520,0
20241105,162600,943867790,5520,5520,5520,5520,0
20241105,162500,943867790,5520,5520,5520,5520,0
20241105,162400,943867790,5520,5520,5520,5520,0
20241105,162300,943867790,5520,5520,5520,5520,0
20241105,162200,943867790,5520,5520,5520,5520,0
20241105,162100,943867790,5520,5520,5520,5520,0
20241105,162000,943867790,5520,5520,5520,5520,0
20241105,161900,943867790,5520,5520,5520,5520,0
20241105,161800,943867790,5520,5520,5520,5520,0
20241105,161700,943867790,5520,5520,5520,5520,0
20241105,161600,943867790,5520,5520,5520,5520,0
20241105,161500,943867790,5520,5520,5520,5520,0
20241105,161400,943867790,5520,5520,5520,5520,0
20241105,161300,943867790,5520,5520,5520,5520,0
20241105,161200,943867790,5520,5520,5520,5520,0
20241105,161100,943867790,5520,5520,5520,5520,0
20241105,161000,943867790,5520,5520,5520,5520,0
20241105,160900,943867790,5520,5520,5520,5520,0
20241105,160800,943867790,5520,5520,5520,5520,0
20241105,160700,943867790,5520,5520,5520,5520,0
20241105,160600,943867790,5520,5520,5520,5520,0
20241105,160500,943867790,5520,5520,5520,5520,0
20241105,160400,943867790,5520,5520,5520,5520,0
20241105,160300,943867790,5520,5520,5520,5520,5845
20241105,160200,943867790,5520,5520,5520,5520,0
20241105,160100,943867790,5520,5520,5520,5520,0
20241105,160000,943867790,5520,5520,5520,5520,0
20241105,155900,943867790,5520,5520,5520,5520,0
20241105,155800,943867790,5520,5520,5520,5520,0
20241105,155700,943867790,5520,5520,5520,5520,0
20241105,155600,943867790,5520,5520,5520,5520,0
20241105,155500,943867790,5520,5520,5520,5520,0
20241105,155400,943867790,5520,5520,5520,5520,0
20241105,155300,943867790,5520,5520,5520,5520,0
20241105,155200,943867790,5520,5520,5520,5520,0
20241105,155100,943867790,5520,5520,5520,5520,0
20241105,155000,943867790,5520,5520,5520,5520,0
20241105,154900,943867790,5520,5520,5520,5520,0
20241105,154800,943867790,5520,5520,5520,5520,0
20241105,154700,943867790,5520,5520,5520,5520,0
20241105,154600,943867790,5520,5520,5520,5520,0
20241105,154500,943867790,5520,5520,5520,5520,0
20241105,154400,943867790,5520,5520,5520,5520,0
20241105,154300,943867790,5520,5520,5520,5520,0
20241105,154200,943867790,5520,5520,5520,5520,0
20241105,154100,943867790,5520,5520,5520,5520,0
20241105,154000,943867790,5520,5520,5520,5520,0
20241105,153900,943867790,5520,5520,5520,5520,0
20241105,153800,943867790,5520,5520,5520,5520,0
20241105,153700,943867790,5520,5520,5520,5520,0
20241105,153600,943867790,5520,5520,5520,5520,0
20241105,153500,943867790,5520,5520,5520,5520,0
20241105,153400,943867790,5520,5520,5520,5520,0
20241105,153300,943867790,5520,5520,5520,5520,5845
20241105,153200,943867790,5520,5520,5520,5520,0
20241105,153100,943867790,5520,5520,5520,5520,0
20241105,153000,943867790,5520,5520,5520,5520,5845
20241105,152900,911603390,5510,5510,5510,5510,0
20241105,152800,911603390,5510,5510,5510,5510,0
20241105,152700,911603390,5510,5510,5510,5510,0
20241105,152600,911603390,5510,5510,5510,5510,0
20241105,152500,911603390,5510,5510,5510,5510,0
20241105,152400,911603390,5510,5510,5510,5510,0
20241105,152300,911603390,5510,5510,5510,5510,0
20241105,152200,911603390,5510,5510,5510,5510,0
20241105,152100,911603390,5510,5510,5510,5510,0
20241105,152000,911603390,5510,5510,5510,5510,0
20241105,151900,911603390,5510,5500,5510,5460,3799
20241105,151800,890716350,5500,5490,5500,5490,1845
20241105,151700,880579360,5490,5490,5490,5490,54
20241105,151600,880282900,5490,5490,5490,5490,4
20241105,151500,880260940,5490,5490,5490,5490,10
20241105,151400,880206040,5490,5490,5490,5490,0
20241105,151300,880206040,5490,5490,5490,5490,2
20241105,151200,880195060,5490,5480,5490,5480,121
20241105,151100,879531870,5480,5480,5480,5480,2
20241105,151000,879520910,5480,5480,5480,5480,0
20241105,150900,879520910,5480,5450,5480,5450,21
20241105,150800,879406430,5480,5470,5480,5470,4
20241105,150700,879384530,5470,5470,5470,5470,151
20241105,150600,878558560,5470,5470,5470,5470,1
20241105,150500,878553090,5470,5460,5470,5440,804
20241105,150400,874172440,5470,5470,5470,5470,0
20241105,150300,874172440,5470,5470,5470,5470,2
20241105,150200,874161500,5470,5480,5480,5470,2
20241105,150100,874150550,5480,5480,5480,5480,3
20241105,150000,874134110,5480,5480,5480,5460,33
20241105,145900,873953870,5480,5480,5480,5470,323
20241105,145800,872187010,5480,5480,5480,5480,3
20241105,145700,872170570,5480,5480,5480,5480,10
20241105,145600,872115770,5480,5480,5480,5480,6
20241105,145500,872082890,5480,5480,5480,5480,3
20241105,145400,872066450,5490,5470,5490,5470,9
20241105,145300,872017180,5490,5490,5490,5490,1
20241105,145200,872011690,5490,5480,5490,5480,41
20241105,145100,871787000,5480,5480,5480,5480,449
20241105,145000,869326480,5490,5490,5490,5490,0
20241105,144900,869326480,5490,5480,5490,5470,2631
20241105,144800,854927940,5490,5480,5490,5480,3
20241105,144700,854911490,5500,5500,5500,5500,1
20241105,144600,854905990,5500,5500,5500,5500,0
20241105,144500,854905990,5500,5500,5500,5500,0
20241105,144400,854905990,5500,5500,5500,5500,18
20241105,144300,854806990,5500,5500,5500,5500,0
20241105,144200,854806990,5500,5500,5500,5500,0
20241105,144100,854806990,5500,5500,5500,5500,1
20241105,144000,854801490,5500,5500,5500,5500,0
20241105,143900,854801490,5500,5500,5500,5500,1
20241105,143800,854795990,5500,5490,5500,5490,2
20241105,143700,854785000,5490,5480,5490,5470,1970
20241105,143600,843988960,5480,5480,5480,5480,2
20241105,143500,843978000,5480,5480,5480,5470,153
20241105,143400,843141070,5480,5480,5490,5480,2016
20241105,143300,832093360,5490,5490,5490,5490,3
20241105,143200,832076890,5490,5490,5490,5480,318
20241105,143100,830334160,5490,5490,5490,5490,4
20241105,143000,830312200,5490,5490,5490,5490,534
20241105,142900,827380540,5500,5500,5500,5500,1
20241105,142800,827375040,5490,5500,5510,5490,2728
20241105,142700,812386330,5500,5510,5510,5500,357
20241105,142600,810422820,5500,5500,5500,5500,28
20241105,142500,810268820,5500,5500,5500,5500,25
20241105,142400,810131320,5520,5520,5520,5520,12
20241105,142300,810065080,5520,5520,5520,5520,0
20241105,142200,810065080,5520,5520,5520,5520,1
20241105,142100,810059560,5500,5510,5530,5500,2025
20241105,142000,798901840,5510,5520,5520,5510,178
20241105,141900,797919380,5530,5530,5530,5520,14
20241105,141800,797842060,5520,5520,5530,5520,38
20241105,141700,797632290,5530,5530,5530,5530,1
20241105,141600,797626760,5530,5530,5530,5530,1
20241105,141500,797621230,5530,5530,5530,5530,91
20241105,141400,797118000,5530,5520,5540,5520,30
20241105,141300,796952370,5540,5530,5540,5530,230
20241105,141200,795680460,5540,5540,5540,5530,6
20241105,141100,795647230,5530,5530,5530,5530,358
20241105,141000,793667490,5550,5550,5550,5550,5
20241105,140900,793639740,5550,5550,5550,5550,0
20241105,140800,793639740,5550,5550,5550,5550,0
20241105,140700,793639740,5550,5550,5550,5550,1
20241105,140600,793634190,5560,5560,5560,5530,19
20241105,140500,793528920,5560,5560,5560,5530,64
20241105,140400,793173410,5560,5530,5560,5530,6953
20241105,140300,754634280,5530,5530,5530,5530,280
20241105,140200,753085880,5540,5520,5540,5520,3551
20241105,140100,733462010,5520,5510,5520,5510,295
20241105,140000,731833620,5520,5520,5520,5520,0
20241105,135900,731833620,5520,5520,5520,5520,0
20241105,135800,731833620,5520,5520,5520,5520,0
20241105,135700,731833620,5520,5500,5520,5500,2321
20241105,135600,719049900,5510,5500,5510,5500,844
20241105,135500,714407890,5500,5490,5500,5490,862
20241105,135400,709668860,5510,5510,5510,5510,2
20241105,135300,709657840,5510,5500,5510,5500,70
20241105,135200,709272830,5500,5500,5500,5500,41
20241105,135100,709047330,5490,5490,5490,5490,5
20241105,135000,709019880,5500,5500,5500,5500,5
20241105,134900,708992380,5510,5490,5510,5490,1001
20241105,134800,703496870,5510,5510,5510,5510,4347
20241105,134700,679544900,5510,5510,5510,5510,0
20241105,134600,679544900,5510,5510,5510,5510,2
20241105,134500,679533880,5510,5490,5510,5490,5
20241105,134400,679506370,5510,5510,5510,5510,1
20241105,134300,679500860,5490,5490,5510,5490,571
20241105,134200,676366050,5520,5520,5520,5520,6
20241105,134100,676332930,5520,5520,5520,5520,0
20241105,134000,676332930,5520,5520,5520,5520,3
20241105,133900,676316370,5520,5520,5520,5520,0
20241105,133800,676316370,5520,5520,5520,5520,0
20241105,133700,676316370,5520,5520,5520,5520,1
20241105,133600,676310850,5520,5520,5520,5520,0
20241105,133500,676310850,5520,5520,5520,5520,2
20241105,133400,676299810,5520,5520,5520,5520,0
20241105,133300,676299810,5520,5490,5520,5490,27
20241105,133200,676151440,5510,5500,5510,5490,1518
20241105,133100,667806300,5510,5510,5510,5510,0
20241105,133000,667806300,5510,5510,5510,5510,6
20241105,132900,667773240,5500,5510,5510,5500,2944
20241105,132800,651567560,5520,5520,5520,5520,0
20241105,132700,651567560,5520,5520,5530,5520,456
20241105,132600,649050430,5520,5520,5520,5520,60
20241105,132500,648719230,5530,5530,5530,5530,0
20241105,132400,648719230,5530,5520,5530,5520,2722
20241105,132300,633677440,5520,5520,5520,5520,0
20241105,132200,633677440,5520,5520,5520,5520,0
20241105,132100,633677440,5520,5510,5520,5510,95
20241105,132000,633153980,5530,5530,5530,5530,0
20241105,131900,633153980,5530,5520,5530,5510,1231
20241105,131800,626355980,5520,5510,5520,5510,21
20241105,131700,626240260,5520,5520,5520,5520,0
20241105,131600,626240260,5520,5520,5520,5520,0
20241105,131500,626240260,5520,5520,5520,5520,0
20241105,131400,626240260,5520,5520,5520,5520,403
20241105,131300,624015700,5520,5530,5530,5520,27
20241105,131200,623866640,5530,5530,5530,5530,0
20241105,131100,623866640,5530,5530,5530,5530,0
20241105,131000,623866640,5530,5530,5530,5530,2
20241105,130900,623855580,5520,5530,5530,5520,13
20241105,130800,623783720,5530,5530,5530,5520,12
20241105,130700,623717370,5530,5530,5530,5530,0
20241105,130600,623717370,5530,5520,5530,5520,13
20241105,130500,623645590,5530,5530,5530,5530,881
20241105,130400,618773660,5520,5520,5520,5520,2
20241105,130300,618762620,5520,5520,5540,5520,530
20241105,130200,615831990,5540,5540,5540,5540,500
20241105,130100,613061990,5520,5520,5520,5520,0
20241105,130000,613061990,5520,5520,5540,5520,4091
20241105,125900,590448180,5520,5520,5520,5520,140
20241105,125800,589675380,5520,5520,5520,5520,185
20241105,125700,588654180,5520,5520,5520,5520,0
20241105,125600,588654180,5520,5520,5520,5520,241
20241105,125500,587323860,5520,5520,5520,5520,0
20241105,125400,587323860,5520,5520,5520,5520,350
20241105,125300,585391860,5520,5500,5520,5500,1092
20241105,125200,579365840,5520,5520,5520,5520,3051
20241105,125100,562524320,5500,5500,5520,5500,158
20241105,125000,561654120,5510,5510,5510,5510,4
20241105,124900,561632080,5520,5520,5520,5520,107
20241105,124800,561041440,5520,5520,5520,5520,0
20241105,124700,561041440,5520,5510,5520,5510,91
20241105,124600,560540020,5510,5510,5510,5510,108
20241105,124500,559944940,5510,5510,5510,5510,2
20241105,124400,559933920,5500,5510,5510,5500,803
20241105,124300,555509640,5520,5520,5520,5510,201
20241105,124200,554402100,5520,5510,5520,5510,27
20241105,124100,554253310,5520,5510,5520,5510,726
20241105,124000,550253030,5520,5520,5520,5520,0
20241105,123900,550253030,5520,5510,5520,5510,136
20241105,123800,549503660,5520,5530,5530,5500,117
20241105,123700,548859960,5530,5510,5530,5510,1646
20241105,123600,539775030,5530,5530,5530,5510,706
20241105,123500,535879950,5530,5520,5550,5510,5390
20241105,123400,506031580,5520,5490,5520,5490,8110
20241105,123300,461436040,5480,5480,5480,5480,521
20241105,123200,458580960,5480,5470,5480,5470,38
20241105,123100,458372810,5480,5480,5480,5480,0
20241105,123000,458372810,5480,5480,5480,5480,0
20241105,122900,458372810,5480,5480,5490,5480,4010
20241105,122800,436374260,5480,5480,5480,5480,272
20241105,122700,434883700,5480,5480,5480,5480,1
20241105,122600,434878220,5480,5480,5480,5450,4
20241105,122500,434856330,5480,5480,5480,5480,0
20241105,122400,434856330,5480,5480,5480,5480,0
20241105,122300,434856330,5480,5480,5480,5480,0
20241105,122200,434856330,5480,5480,5480,5480,0
20241105,122100,434856330,5480,5480,5480,5480,0
20241105,122000,434856330,5480,5480,5480,5480,0
20241105,121900,434856330,5480,5470,5480,5470,6994
20241105,121800,396596190,5470,5460,5470,5460,815
20241105,121700,392143290,5460,5460,5460,5460,1
20241105,121600,392137830,5440,5440,5440,5440,9
20241105,121500,392088870,5460,5460,5460,5460,0
20241105,121400,392088870,5460,5460,5460,5460,4
20241105,121300,392067030,5460,5450,5460,5450,2
20241105,121200,392056120,5470,5450,5470,5450,104
20241105,121100,391488330,5450,5450,5450,5450,1960
20241105,121000,380806330,5450,5450,5450,5450,0
20241105,120900,380806330,5450,5450,5450,5450,62
20241105,120800,380468430,5450,5450,5450,5450,42
20241105,120700,380239530,5460,5460,5460,5460,500
20241105,120600,377509530,5460,5460,5460,5460,500
20241105,120500,374779530,5460,5460,5460,5460,0
20241105,120400,374779530,5460,5460,5460,5460,0
20241105,120300,374779530,5460,5460,5460,5460,0
20241105,120200,374779530,5460,5460,5460,5460,0
20241105,120100,374779530,5460,5460,5460,5460,0
20241105,120000,374779530,5460,5460,5460,5460,250
20241105,115900,373414530,5460,5450,5460,5450,150
20241105,115800,372596780,5460,5460,5460,5460,52
20241105,115700,372312860,5460,5460,5460,5460,1
20241105,115600,372307400,5430,5430,5430,5430,150
20241105,115500,371492900,5430,5430,5430,5430,2
20241105,115400,371482040,5460,5460,5460,5460,0
20241105,115300,371482040,5460,5460,5460,5460,0
20241105,115200,371482040,5460,5460,5460,5460,3
20241105,115100,371465660,5460,5430,5460,5430,16
20241105,115000,371378600,5460,5460,5460,5460,2
20241105,114900,371367680,5440,5460,5460,5440,1918
20241105,114800,360932130,5460,5460,5460,5460,82
20241105,114700,360484410,5460,5460,5460,5460,0
20241105,114600,360484410,5460,5450,5460,5450,2
20241105,114500,360473500,5460,5460,5460,5460,0
20241105,114400,360473500,5460,5460,5460,5460,1000
20241105,114300,355013500,5460,5460,5460,5460,23
20241105,114200,354887920,5460,5460,5460,5460,1
20241105,114100,354882460,5470,5470,5470,5470,0
20241105,114000,354882460,5470,5470,5470,5470,0
20241105,113900,354882460,5470,5470,5470,5470,2
20241105,113800,354871520,5470,5470,5470,5440,257
20241105,113700,353466350,5470,5480,5480,5460,242
20241105,113600,352144330,5480,5470,5480,5470,381
20241105,113500,350056470,5470,5470,5470,5470,69
20241105,113400,349679040,5470,5470,5470,5460,825
20241105,113300,345169290,5470,5460,5470,5460,592
20241105,113200,341931550,5460,5450,5460,5450,1233
20241105,113100,335199480,5450,5460,5460,5450,74
20241105,113000,334796140,5450,5450,5450,5450,0
20241105,112900,334796140,5450,5450,5450,5450,10
20241105,112800,334741640,5450,5460,5460,5450,66
20241105,112700,334381430,5450,5450,5450,5450,24
20241105,112600,334250630,5450,5460,5460,5450,64
20241105,112500,333901330,5450,5460,5460,5450,482
20241105,112400,331273590,5470,5470,5470,5470,1
20241105,112300,331268120,5460,5460,5470,5460,113
20241105,112200,330651110,5460,5470,5470,5460,439
20241105,112100,328251770,5470,5460,5470,5460,702
20241105,112000,324415920,5470,5460,5470,5450,557
20241105,111900,321375340,5470,5470,5470,5470,0
20241105,111800,321375340,5470,5460,5470,5460,411
20241105,111700,319131270,5460,5440,5460,5430,29
20241105,111600,318973480,5460,5460,5460,5460,26
20241105,111500,318831520,5460,5430,5460,5430,12
20241105,111400,318766320,5440,5450,5450,5430,38
20241105,111300,318559610,5450,5430,5450,5430,2924
20241105,111200,302625200,5440,5440,5440,5420,68
20241105,111100,302256560,5430,5420,5440,5420,3001
20241105,111000,285973230,5420,5420,5420,5400,39
20241105,110900,285762590,5400,5420,5420,5400,188
20241105,110800,284744700,5420,5420,5420,5420,0
20241105,110700,284744700,5420,5420,5420,5420,0
20241105,110600,284744700,5420,5420,5420,5420,0
20241105,110500,284744700,5420,5420,5420,5420,1
20241105,110400,284739280,5400,5410,5410,5400,55
20241105,110300,284441780,5420,5420,5420,5420,1
20241105,110200,284436360,5420,5420,5420,5420,0
20241105,110100,284436360,5420,5420,5420,5420,0
20241105,110000,284436360,5420,5420,5420,5420,0
20241105,105900,284436360,5420,5420,5420,5420,0
20241105,105800,284436360,5420,5420,5420,5420,1
20241105,105700,284430940,5390,5390,5390,5390,0
20241105,105600,284430940,5390,5390,5390,5390,0
20241105,105500,284430940,5390,5390,5390,5390,0
20241105,105400,284430940,5390,5390,5390,5390,0
20241105,105300,284430940,5390,5390,5390,5390,0
20241105,105200,284430940,5390,5390,5390,5390,0
20241105,105100,284430940,5390,5390,5390,5390,0
20241105,105000,284430940,5390,5410,5410,5390,6000
20241105,104900,252055340,5410,5410,5410,5410,0
20241105,104800,252055340,5410,5410,5410,5410,24
20241105,104700,251925500,5420,5420,5420,5420,0
20241105,104600,251925500,5420,5420,5420,5420,0
20241105,104500,251925500,5420,5420,5420,5420,0
20241105,104400,251925500,5420,5420,5420,5420,90
20241105,104300,251437700,5420,5420,5420,5420,90
20241105,104200,250949900,5430,5430,5430,5430,112
20241105,104100,250341740,5430,5430,5430,5430,180
20241105,104000,249364340,5420,5420,5420,5420,44
20241105,103900,249125860,5420,5420,5420,5420,23
20241105,103800,249001200,5430,5430,5430,5430,0
20241105,103700,249001200,5430,5420,5430,5420,10
20241105,103600,248946990,5430,5410,5430,5410,28
20241105,103500,248795490,5430,5430,5430,5430,0
20241105,103400,248795490,5430,5420,5430,5420,1892
20241105,103300,238540840,5420,5420,5420,5420,0
20241105,103200,238540840,5420,5420,5420,5420,1
20241105,103100,238535420,5420,5420,5420,5420,100
20241105,103000,237993420,5420,5420,5420,5420,0
20241105,102900,237993420,5420,5400,5420,5400,54
20241105,102800,237701800,5420,5410,5420,5400,628
20241105,102700,234310500,5420,5420,5420,5420,0
20241105,102600,234310500,5420,5410,5420,5410,2
20241105,102500,234299670,5410,5410,5410,5410,10
20241105,102400,234245570,5420,5420,5420,5420,10
20241105,102300,234191370,5420,5420,5420,5420,6
20241105,102200,234158850,5420,5410,5420,5410,70
20241105,102100,233779750,5400,5400,5400,5400,0
20241105,102000,233779750,5400,5400,5400,5400,0
20241105,101900,233779750,5400,5400,5400,5400,100
20241105,101800,233239750,5400,5400,5400,5400,0
20241105,101700,233239750,5400,5400,5400,5400,9
20241105,101600,233191150,5400,5400,5400,5400,0
20241105,101500,233191150,5400,5400,5400,5400,10
20241105,101400,233137150,5390,5390,5390,5390,92
20241105,101300,232641270,5400,5400,5400,5400,0
20241105,101200,232641270,5400,5400,5400,5400,5
20241105,101100,232614270,5400,5400,5400,5400,20
20241105,101000,232506270,5390,5390,5390,5390,0
20241105,100900,232506270,5390,5390,5390,5390,904
20241105,100800,227633710,5390,5390,5390,5390,0
20241105,100700,227633710,5390,5390,5390,5390,0
20241105,100600,227633710,5390,5400,5400,5390,3428
20241105,100500,209133040,5380,5380,5380,5380,199
20241105,100400,208062420,5390,5390,5390,5390,133
20241105,100300,207345550,5400,5400,5400,5400,3
20241105,100200,207329350,5390,5410,5410,5390,291
20241105,100100,205760740,5390,5390,5390,5390,130
20241105,100000,205060040,5390,5390,5390,5390,0
20241105,095900,205060040,5390,5390,5390,5390,306
20241105,095800,203410700,5400,5400,5400,5400,21
20241105,095700,203297300,5400,5400,5400,5400,0
20241105,095600,203297300,5400,5400,5400,5400,8
20241105,095500,203254100,5400,5400,5400,5400,0
20241105,095400,203254100,5400,5400,5400,5400,2608
20241105,095300,189170900,5420,5400,5420,5400,244
20241105,095200,187852840,5410,5410,5410,5410,754
20241105,095100,183773700,5420,5420,5420,5420,0
20241105,095000,183773700,5420,5420,5420,5420,5
20241105,094900,183746600,5420,5420,5420,5420,660
20241105,094800,180169400,5420,5420,5420,5420,79
20241105,094700,179741220,5420,5420,5420,5420,400
20241105,094600,177573220,5420,5420,5420,5420,0
20241105,094500,177573220,5420,5430,5430,5420,384
20241105,094400,175491100,5440,5440,5440,5440,9
20241105,094300,175442140,5450,5450,5450,5450,21
20241105,094200,175327690,5450,5450,5450,5450,30
20241105,094100,175164190,5450,5450,5450,5440,51
20241105,094000,174886320,5450,5450,5450,5450,201
20241105,093900,173790870,5450,5430,5450,5430,1653
20241105,093800,164802530,5440,5450,5450,5440,1211
20241105,093700,158213690,5450,5450,5450,5450,0
20241105,093600,158213690,5450,5450,5450,5450,50
20241105,093500,157941190,5470,5470,5470,5470,0
20241105,093400,157941190,5470,5470,5470,5470,0
20241105,093300,157941190,5470,5470,5470,5440,210
20241105,093200,156794830,5470,5470,5470,5470,10
20241105,093100,156740130,5490,5490,5490,5430,1555
20241105,093000,148206940,5490,5460,5490,5460,3000
20241105,092900,131772960,5460,5430,5460,5430,2512
20241105,092800,118084510,5430,5430,5430,5430,0
20241105,092700,118084510,5430,5440,5440,5430,218
20241105,092600,116900760,5430,5440,5440,5430,500
20241105,092500,114184580,5450,5450,5450,5450,101
20241105,092400,113634130,5450,5450,5450,5450,1020
20241105,092300,108075130,5450,5450,5450,5450,1050
20241105,092200,102352630,5450,5440,5450,5440,300
20241105,092100,100719630,5450,5420,5450,5420,706
20241105,092000,96875140,5430,5410,5430,5400,1774
20241105,091900,87264030,5410,5400,5410,5400,372
20241105,091800,85253220,5380,5380,5380,5380,3174
20241105,091700,68177100,5380,5380,5380,5380,106
20241105,091600,67606820,5420,5420,5420,5420,0
20241105,091500,67606820,5420,5410,5420,5410,102
20241105,091400,67054980,5410,5410,5410,5410,1101
20241105,091300,61098570,5420,5420,5420,5420,1
20241105,091200,61093150,5370,5390,5390,5370,70
20241105,091100,60717220,5420,5420,5420,5420,0
20241105,091000,60717220,5420,5410,5420,5410,331
20241105,090900,58926070,5410,5400,5410,5400,135
20241105,090800,58197060,5360,5360,5360,5360,0
20241105,090700,58197060,5360,5360,5360,5360,219
20241105,090600,57023220,5360,5360,5360,5360,11
20241105,090500,56964260,5360,5360,5360,5360,60
20241105,090400,56642660,5350,5390,5390,5350,1750
20241105,090300,47253840,5420,5390,5420,5370,350
20241105,090200,45365400,5420,5390,5420,5390,27
20241105,090100,45219600,5420,5420,5420,5420,0
20241105,090000,45219600,5420,5420,5420,5400,8360