KissMeData/005160/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,184400,960826850,4725,4725,4725,4725,2325
20231107,184300,960826850,4725,4725,4725,4725,0
20231107,184200,960826850,4725,4725,4725,4725,0
20231107,184100,960826850,4725,4725,4725,4725,0
20231107,184000,960826850,4725,4725,4725,4725,0
20231107,183900,960826850,4725,4725,4725,4725,0
20231107,183800,960826850,4725,4725,4725,4725,0
20231107,183700,960826850,4725,4725,4725,4725,0
20231107,183600,960826850,4725,4725,4725,4725,0
20231107,183500,960826850,4725,4725,4725,4725,0
20231107,183400,960826850,4725,4725,4725,4725,0
20231107,183300,960826850,4725,4725,4725,4725,0
20231107,183200,960826850,4725,4725,4725,4725,0
20231107,183100,960826850,4725,4725,4725,4725,0
20231107,183000,960826850,4725,4725,4725,4725,0
20231107,182900,960826850,4725,4725,4725,4725,0
20231107,182800,960826850,4725,4725,4725,4725,0
20231107,182700,960826850,4725,4725,4725,4725,0
20231107,182600,960826850,4725,4725,4725,4725,0
20231107,182500,960826850,4725,4725,4725,4725,0
20231107,182400,960826850,4725,4725,4725,4725,0
20231107,182300,960826850,4725,4725,4725,4725,0
20231107,182200,960826850,4725,4725,4725,4725,0
20231107,182100,960826850,4725,4725,4725,4725,0
20231107,182000,960826850,4725,4725,4725,4725,0
20231107,181900,960826850,4725,4725,4725,4725,0
20231107,181800,960826850,4725,4725,4725,4725,0
20231107,181700,960826850,4725,4725,4725,4725,0
20231107,181600,960826850,4725,4725,4725,4725,0
20231107,181500,960826850,4725,4725,4725,4725,0
20231107,181400,960826850,4725,4725,4725,4725,2325
20231107,181300,960826850,4725,4725,4725,4725,0
20231107,181200,960826850,4725,4725,4725,4725,0
20231107,181100,960826850,4725,4725,4725,4725,0
20231107,181000,960826850,4725,4725,4725,4725,0
20231107,180900,960826850,4725,4725,4725,4725,0
20231107,180800,960826850,4725,4725,4725,4725,0
20231107,180700,960826850,4725,4725,4725,4725,0
20231107,180600,960826850,4725,4725,4725,4725,0
20231107,180500,960826850,4725,4725,4725,4725,0
20231107,180400,960826850,4725,4725,4725,4725,0
20231107,180300,960826850,4725,4725,4725,4725,0
20231107,180200,960826850,4725,4725,4725,4725,0
20231107,180100,960826850,4725,4725,4725,4725,0
20231107,180000,960826850,4725,4725,4725,4725,0
20231107,175900,960826850,4725,4725,4725,4725,0
20231107,175800,960826850,4725,4725,4725,4725,0
20231107,175700,960826850,4725,4725,4725,4725,0
20231107,175600,960826850,4725,4725,4725,4725,0
20231107,175500,960826850,4725,4725,4725,4725,0
20231107,175400,960826850,4725,4725,4725,4725,0
20231107,175300,960826850,4725,4725,4725,4725,0
20231107,175200,960826850,4725,4725,4725,4725,0
20231107,175100,960826850,4725,4725,4725,4725,0
20231107,175000,960826850,4725,4725,4725,4725,0
20231107,174900,960826850,4725,4725,4725,4725,0
20231107,174800,960826850,4725,4725,4725,4725,0
20231107,174700,960826850,4725,4725,4725,4725,0
20231107,174600,960826850,4725,4725,4725,4725,0
20231107,174500,960826850,4725,4725,4725,4725,0
20231107,174400,960826850,4725,4725,4725,4725,2325
20231107,174300,960826850,4725,4725,4725,4725,0
20231107,174200,960826850,4725,4725,4725,4725,0
20231107,174100,960826850,4725,4725,4725,4725,0
20231107,174000,960826850,4725,4725,4725,4725,0
20231107,173900,960826850,4725,4725,4725,4725,0
20231107,173800,960826850,4725,4725,4725,4725,0
20231107,173700,960826850,4725,4725,4725,4725,0
20231107,173600,960826850,4725,4725,4725,4725,0
20231107,173500,960826850,4725,4725,4725,4725,0
20231107,173400,960826850,4725,4725,4725,4725,0
20231107,173300,960826850,4725,4725,4725,4725,0
20231107,173200,960826850,4725,4725,4725,4725,0
20231107,173100,960826850,4725,4725,4725,4725,0
20231107,173000,960826850,4725,4725,4725,4725,0
20231107,172900,960826850,4725,4725,4725,4725,0
20231107,172800,960826850,4725,4725,4725,4725,0
20231107,172700,960826850,4725,4725,4725,4725,0
20231107,172600,960826850,4725,4725,4725,4725,0
20231107,172500,960826850,4725,4725,4725,4725,0
20231107,172400,960826850,4725,4725,4725,4725,0
20231107,172300,960826850,4725,4725,4725,4725,0
20231107,172200,960826850,4725,4725,4725,4725,0
20231107,172100,960826850,4725,4725,4725,4725,0
20231107,172000,960826850,4725,4725,4725,4725,0
20231107,171900,960826850,4725,4725,4725,4725,0
20231107,171800,960826850,4725,4725,4725,4725,0
20231107,171700,960826850,4725,4725,4725,4725,0
20231107,171600,960826850,4725,4725,4725,4725,0
20231107,171500,960826850,4725,4725,4725,4725,0
20231107,171400,960826850,4725,4725,4725,4725,2325
20231107,171300,960826850,4725,4725,4725,4725,0
20231107,171200,960826850,4725,4725,4725,4725,0
20231107,171100,960826850,4725,4725,4725,4725,0
20231107,171000,960826850,4725,4725,4725,4725,0
20231107,170900,960826850,4725,4725,4725,4725,0
20231107,170800,960826850,4725,4725,4725,4725,0
20231107,170700,960826850,4725,4725,4725,4725,0
20231107,170600,960826850,4725,4725,4725,4725,0
20231107,170500,960826850,4725,4725,4725,4725,0
20231107,170400,960826850,4725,4725,4725,4725,0
20231107,170300,960826850,4725,4725,4725,4725,0
20231107,170200,960826850,4725,4725,4725,4725,0
20231107,170100,960826850,4725,4725,4725,4725,0
20231107,170000,960826850,4725,4725,4725,4725,0
20231107,165900,960826850,4725,4725,4725,4725,0
20231107,165800,960826850,4725,4725,4725,4725,0
20231107,165700,960826850,4725,4725,4725,4725,0
20231107,165600,960826850,4725,4725,4725,4725,0
20231107,165500,960826850,4725,4725,4725,4725,0
20231107,165400,960826850,4725,4725,4725,4725,0
20231107,165300,960826850,4725,4725,4725,4725,0
20231107,165200,960826850,4725,4725,4725,4725,0
20231107,165100,960826850,4725,4725,4725,4725,0
20231107,165000,960826850,4725,4725,4725,4725,0
20231107,164900,960826850,4725,4725,4725,4725,0
20231107,164800,960826850,4725,4725,4725,4725,0
20231107,164700,960826850,4725,4725,4725,4725,0
20231107,164600,960826850,4725,4725,4725,4725,0
20231107,164500,960826850,4725,4725,4725,4725,0
20231107,164400,960826850,4725,4725,4725,4725,2325
20231107,164300,960826850,4725,4725,4725,4725,0
20231107,164200,960826850,4725,4725,4725,4725,0
20231107,164100,960826850,4725,4725,4725,4725,0
20231107,164000,960826850,4725,4725,4725,4725,0
20231107,163900,960826850,4725,4725,4725,4725,0
20231107,163800,960826850,4725,4725,4725,4725,0
20231107,163700,960826850,4725,4725,4725,4725,0
20231107,163600,960826850,4725,4725,4725,4725,0
20231107,163500,960826850,4725,4725,4725,4725,0
20231107,163400,960826850,4725,4725,4725,4725,0
20231107,163300,960826850,4725,4725,4725,4725,0
20231107,163200,960826850,4725,4725,4725,4725,0
20231107,163100,960826850,4725,4725,4725,4725,0
20231107,163000,960826850,4725,4725,4725,4725,0
20231107,162900,960826850,4725,4725,4725,4725,0
20231107,162800,960826850,4725,4725,4725,4725,0
20231107,162700,960826850,4725,4725,4725,4725,0
20231107,162600,960826850,4725,4725,4725,4725,0
20231107,162500,960826850,4725,4725,4725,4725,0
20231107,162400,960826850,4725,4725,4725,4725,0
20231107,162300,960826850,4725,4725,4725,4725,0
20231107,162200,960826850,4725,4725,4725,4725,0
20231107,162100,960826850,4725,4725,4725,4725,0
20231107,162000,960826850,4725,4725,4725,4725,0
20231107,161900,960826850,4725,4725,4725,4725,0
20231107,161800,960826850,4725,4725,4725,4725,0
20231107,161700,960826850,4725,4725,4725,4725,0
20231107,161600,960826850,4725,4725,4725,4725,0
20231107,161500,960826850,4725,4725,4725,4725,0
20231107,161400,960826850,4725,4725,4725,4725,2325
20231107,161300,960826850,4725,4725,4725,4725,0
20231107,161200,960826850,4725,4725,4725,4725,0
20231107,161100,960826850,4725,4725,4725,4725,0
20231107,161000,960826850,4725,4725,4725,4725,0
20231107,160900,960826850,4725,4725,4725,4725,0
20231107,160800,960826850,4725,4725,4725,4725,0
20231107,160700,960826850,4725,4725,4725,4725,0
20231107,160600,960826850,4725,4725,4725,4725,0
20231107,160500,960826850,4725,4725,4725,4725,0
20231107,160400,960826850,4725,4725,4725,4725,0
20231107,160300,960826850,4725,4725,4725,4725,0
20231107,160200,960826850,4725,4725,4725,4725,0
20231107,160100,960826850,4725,4725,4725,4725,0
20231107,160000,960826850,4725,4725,4725,4725,0
20231107,155900,960826850,4725,4725,4725,4725,0
20231107,155800,960826850,4725,4725,4725,4725,0
20231107,155700,960826850,4725,4725,4725,4725,0
20231107,155600,960826850,4725,4725,4725,4725,0
20231107,155500,960826850,4725,4725,4725,4725,0
20231107,155400,960826850,4725,4725,4725,4725,0
20231107,155300,960826850,4725,4725,4725,4725,0
20231107,155200,960826850,4725,4725,4725,4725,0
20231107,155100,960826850,4725,4725,4725,4725,0
20231107,155000,960826850,4725,4725,4725,4725,0
20231107,154900,960826850,4725,4725,4725,4725,0
20231107,154800,960826850,4725,4725,4725,4725,0
20231107,154700,960826850,4725,4725,4725,4725,0
20231107,154600,960826850,4725,4725,4725,4725,0
20231107,154500,960826850,4725,4725,4725,4725,0
20231107,154400,960826850,4725,4725,4725,4725,2325
20231107,154300,960826850,4725,4725,4725,4725,0
20231107,154200,960826850,4725,4725,4725,4725,0
20231107,154100,960826850,4725,4725,4725,4725,0
20231107,154000,960826850,4725,4725,4725,4725,0
20231107,153900,960826850,4725,4725,4725,4725,0
20231107,153800,960826850,4725,4725,4725,4725,0
20231107,153700,960826850,4725,4725,4725,4725,0
20231107,153600,960826850,4725,4725,4725,4725,0
20231107,153500,960826850,4725,4725,4725,4725,0
20231107,153400,960826850,4725,4725,4725,4725,0
20231107,153300,960826850,4725,4725,4725,4725,0
20231107,153200,960826850,4725,4725,4725,4725,0
20231107,153100,960826850,4725,4725,4725,4725,0
20231107,153000,960826850,4725,4725,4725,4725,2325
20231107,152900,949841225,4735,4735,4735,4735,0
20231107,152800,949841225,4735,4735,4735,4735,0
20231107,152700,949841225,4735,4735,4735,4735,0
20231107,152600,949841225,4735,4735,4735,4735,0
20231107,152500,949841225,4735,4735,4735,4735,0
20231107,152400,949841225,4735,4735,4735,4735,0
20231107,152300,949841225,4735,4735,4735,4735,0
20231107,152200,949841225,4735,4735,4735,4735,0
20231107,152100,949841225,4735,4735,4735,4735,0
20231107,152000,949841225,4735,4735,4735,4735,0
20231107,151900,949841225,4735,4730,4735,4725,234
20231107,151800,948734125,4725,4735,4760,4725,1520
20231107,151700,941529970,4730,4730,4730,4730,5
20231107,151600,941506320,4735,4735,4735,4735,112
20231107,151500,940976000,4725,4720,4725,4720,2162
20231107,151400,930763700,4720,4715,4720,4715,114
20231107,151300,930225630,4715,4715,4715,4715,3
20231107,151200,930211485,4715,4720,4720,4715,6
20231107,151100,930183170,4720,4715,4720,4715,116
20231107,151000,929636055,4715,4715,4720,4715,138
20231107,150900,928984750,4715,4715,4715,4715,5
20231107,150800,928961175,4710,4710,4710,4705,81
20231107,150700,928579670,4705,4705,4710,4705,604
20231107,150600,925737510,4710,4710,4710,4705,110
20231107,150500,925219415,4705,4705,4705,4705,2
20231107,150400,925210005,4705,4710,4710,4705,115
20231107,150300,924668360,4705,4705,4705,4705,0
20231107,150200,924668360,4705,4700,4705,4700,787
20231107,150100,920969395,4695,4690,4695,4685,126
20231107,150000,920378360,4690,4685,4690,4685,72
20231107,145900,920040685,4690,4680,4690,4680,26
20231107,145800,919918875,4690,4690,4690,4690,13
20231107,145700,919857905,4690,4685,4690,4685,128
20231107,145600,919258120,4685,4685,4685,4685,94
20231107,145500,918817730,4680,4680,4680,4680,266
20231107,145400,917572850,4685,4680,4685,4680,14
20231107,145300,917507265,4680,4680,4680,4680,63
20231107,145200,917212425,4675,4675,4675,4675,1
20231107,145100,917207750,4675,4675,4675,4675,1
20231107,145000,917203075,4680,4675,4680,4675,78
20231107,144900,916838090,4670,4670,4670,4670,3
20231107,144800,916824080,4670,4675,4675,4670,75
20231107,144700,916473710,4670,4675,4675,4670,174
20231107,144600,915660265,4680,4675,4680,4675,3
20231107,144500,915646235,4675,4675,4675,4675,1
20231107,144400,915641560,4680,4680,4680,4680,34
20231107,144300,915482440,4680,4680,4680,4680,2
20231107,144200,915473080,4680,4680,4680,4680,20
20231107,144100,915379480,4685,4690,4695,4685,3183
20231107,144000,900460790,4690,4690,4690,4690,0
20231107,143900,900460790,4690,4685,4690,4685,99
20231107,143800,899996585,4685,4675,4685,4670,99
20231107,143700,899533725,4675,4675,4675,4675,21
20231107,143600,899435550,4670,4665,4670,4665,243
20231107,143500,898300750,4665,4660,4665,4660,38
20231107,143400,898123485,4660,4665,4665,4660,52
20231107,143300,897880915,4655,4660,4660,4655,24
20231107,143200,897769080,4660,4655,4660,4655,29
20231107,143100,897633945,4655,4655,4655,4655,2
20231107,143000,897624635,4655,4655,4655,4655,1
20231107,142900,897619980,4655,4655,4655,4655,1
20231107,142800,897615325,4655,4655,4655,4655,1
20231107,142700,897610670,4660,4660,4660,4660,257
20231107,142600,896413050,4660,4665,4665,4660,2
20231107,142500,896403725,4670,4670,4670,4670,0
20231107,142400,896403725,4670,4670,4670,4670,0
20231107,142300,896403725,4670,4670,4670,4670,0
20231107,142200,896403725,4670,4660,4670,4660,200
20231107,142100,895471355,4660,4660,4660,4660,0
20231107,142000,895471355,4660,4660,4660,4660,17
20231107,141900,895392135,4665,4665,4665,4665,68
20231107,141800,895074915,4675,4675,4675,4675,1
20231107,141700,895070240,4670,4670,4670,4670,0
20231107,141600,895070240,4670,4670,4670,4670,7
20231107,141500,895037550,4665,4675,4680,4665,1104
20231107,141400,889883755,4675,4670,4675,4670,63
20231107,141300,889589475,4670,4670,4670,4670,0
20231107,141200,889589475,4670,4670,4670,4670,82
20231107,141100,889206535,4665,4665,4665,4665,20
20231107,141000,889113235,4670,4670,4670,4670,68
20231107,140900,888795675,4670,4670,4670,4670,68
20231107,140800,888478115,4670,4670,4670,4670,1
20231107,140700,888473445,4670,4680,4680,4670,324
20231107,140600,886960135,4680,4680,4680,4680,0
20231107,140500,886960135,4680,4680,4680,4680,20
20231107,140400,886866535,4680,4680,4680,4680,0
20231107,140300,886866535,4680,4680,4680,4680,0
20231107,140200,886866535,4680,4680,4680,4680,0
20231107,140100,886866535,4680,4685,4685,4680,905
20231107,140000,882626770,4655,4685,4685,4655,1152
20231107,135900,877235550,4690,4670,4690,4670,1730
20231107,135800,869143575,4670,4670,4670,4670,535
20231107,135700,866645125,4655,4665,4665,4655,6105
20231107,135600,838223805,4655,4655,4655,4655,11
20231107,135500,838172600,4660,4660,4660,4660,50
20231107,135400,837939600,4660,4660,4660,4660,50
20231107,135300,837706600,4660,4655,4660,4650,139
20231107,135200,837059695,4645,4645,4645,4645,40
20231107,135100,836873895,4645,4650,4650,4645,300
20231107,135000,835479645,4660,4655,4660,4655,70
20231107,134900,835153495,4655,4665,4665,4650,650
20231107,134800,832127655,4665,4665,4665,4665,113
20231107,134700,831600510,4665,4665,4665,4665,61
20231107,134600,831315945,4655,4650,4670,4650,2543
20231107,134500,819458785,4645,4640,4645,4640,197
20231107,134400,818544690,4640,4640,4640,4640,1
20231107,134300,818540050,4640,4640,4640,4640,6
20231107,134200,818512210,4635,4620,4635,4620,2809
20231107,134100,805501580,4610,4610,4610,4610,0
20231107,134000,805501580,4610,4625,4625,4610,1236
20231107,133900,799796300,4630,4635,4635,4630,297
20231107,133800,798419970,4640,4640,4640,4640,40
20231107,133700,798234370,4645,4645,4645,4645,30
20231107,133600,798095020,4645,4640,4645,4640,10
20231107,133500,798048580,4645,4640,4645,4640,101
20231107,133400,797579620,4640,4640,4640,4640,0
20231107,133300,797579620,4640,4640,4640,4640,0
20231107,133200,797579620,4640,4640,4640,4640,0
20231107,133100,797579620,4640,4640,4640,4640,0
20231107,133000,797579620,4640,4640,4640,4640,0
20231107,132900,797579620,4640,4635,4640,4635,7
20231107,132800,797547165,4640,4640,4640,4640,50
20231107,132700,797315165,4640,4640,4640,4640,44
20231107,132600,797111005,4630,4630,4630,4630,57
20231107,132500,796847095,4635,4635,4635,4635,322
20231107,132400,795354625,4625,4625,4625,4625,0
20231107,132300,795354625,4625,4625,4625,4625,500
20231107,132200,793042125,4625,4625,4625,4625,5
20231107,132100,793019000,4625,4625,4625,4625,0
20231107,132000,793019000,4625,4615,4625,4615,254
20231107,131900,791845180,4610,4610,4610,4610,2
20231107,131800,791835960,4615,4615,4615,4615,0
20231107,131700,791835960,4615,4615,4615,4615,0
20231107,131600,791835960,4615,4615,4615,4615,1
20231107,131500,791831345,4605,4605,4605,4605,2
20231107,131400,791822135,4605,4605,4605,4605,0
20231107,131300,791822135,4605,4605,4605,4605,0
20231107,131200,791822135,4605,4610,4610,4605,1000
20231107,131100,787213075,4610,4615,4615,4610,75
20231107,131000,786867275,4615,4610,4615,4610,317
20231107,130900,785405820,4610,4610,4610,4605,1686
20231107,130800,777633860,4615,4615,4615,4615,20
20231107,130700,777541560,4615,4615,4615,4615,20
20231107,130600,777449260,4615,4615,4615,4615,69
20231107,130500,777130825,4615,4615,4615,4615,37
20231107,130400,776960070,4615,4615,4615,4615,53
20231107,130300,776715475,4615,4615,4615,4610,84
20231107,130200,776327820,4615,4615,4615,4615,143
20231107,130100,775667875,4615,4610,4615,4610,114
20231107,130000,775142015,4610,4610,4610,4610,47
20231107,125900,774925345,4610,4610,4610,4610,0
20231107,125800,774925345,4610,4610,4610,4610,6
20231107,125700,774897685,4610,4610,4610,4610,0
20231107,125600,774897685,4610,4615,4615,4610,57
20231107,125500,774634640,4605,4605,4605,4605,0
20231107,125400,774634640,4605,4610,4610,4605,802
20231107,125300,770941420,4610,4610,4610,4610,219
20231107,125200,769931830,4615,4615,4615,4615,1
20231107,125100,769927215,4610,4610,4610,4610,554
20231107,125000,767373275,4610,4610,4610,4610,71
20231107,124900,767045965,4605,4600,4610,4600,319
20231107,124800,765576980,4595,4595,4595,4595,2
20231107,124700,765567790,4595,4595,4595,4595,111
20231107,124600,765057745,4590,4590,4590,4590,0
20231107,124500,765057745,4590,4590,4590,4590,89
20231107,124400,764649235,4595,4595,4595,4595,27
20231107,124300,764525170,4590,4595,4595,4590,131
20231107,124200,763923245,4595,4595,4595,4595,42
20231107,124100,763730255,4595,4595,4595,4595,1555
20231107,124000,756585030,4600,4595,4600,4595,33
20231107,123900,756433260,4595,4595,4595,4595,161
20231107,123800,755693465,4600,4595,4600,4595,26
20231107,123700,755573990,4600,4600,4600,4600,10
20231107,123600,755527990,4610,4615,4615,4600,651
20231107,123500,752528350,4600,4600,4600,4600,182
20231107,123400,751691150,4600,4600,4600,4600,860
20231107,123300,747735150,4595,4580,4595,4580,545
20231107,123200,745238980,4575,4590,4590,4575,2901
20231107,123100,731960895,4585,4585,4585,4585,0
20231107,123000,731960895,4585,4585,4585,4585,0
20231107,122900,731960895,4585,4585,4585,4585,100
20231107,122800,731502395,4590,4590,4590,4590,53
20231107,122700,731259125,4585,4585,4585,4585,0
20231107,122600,731259125,4585,4585,4585,4585,6
20231107,122500,731231615,4585,4585,4585,4585,0
20231107,122400,731231615,4585,4585,4585,4585,0
20231107,122300,731231615,4585,4585,4585,4585,93
20231107,122200,730805210,4580,4580,4580,4580,66
20231107,122100,730502930,4580,4585,4585,4580,757
20231107,122000,727032225,4595,4585,4595,4585,932
20231107,121900,722754335,4595,4595,4595,4580,1372
20231107,121800,716462125,4595,4585,4600,4575,2302
20231107,121700,705895675,4580,4575,4580,4575,68
20231107,121600,705584250,4575,4570,4575,4570,101
20231107,121500,705122315,4570,4570,4570,4570,28
20231107,121400,704994355,4570,4580,4580,4570,749
20231107,121300,701567015,4590,4590,4590,4590,1
20231107,121200,701562425,4580,4580,4580,4580,4
20231107,121100,701544105,4580,4575,4580,4575,934
20231107,121000,697271040,4575,4590,4590,4575,1590
20231107,120900,689983340,4595,4595,4595,4595,14
20231107,120800,689919010,4600,4600,4600,4600,0
20231107,120700,689919010,4600,4595,4600,4595,101
20231107,120600,689454415,4600,4605,4605,4600,825
20231107,120500,685655305,4600,4590,4600,4570,4466
20231107,120400,665182440,4570,4585,4585,4570,1074
20231107,120300,660274065,4580,4595,4600,4580,1348
20231107,120200,654091865,4590,4605,4605,4590,2519
20231107,120100,642504710,4610,4610,4610,4610,0
20231107,120000,642504710,4610,4605,4610,4605,355
20231107,115900,640868170,4600,4605,4605,4600,2612
20231107,115800,628848650,4600,4620,4620,4600,11750
20231107,115700,574711115,4625,4625,4625,4625,68
20231107,115600,574396615,4625,4630,4630,4625,791
20231107,115500,570737655,4630,4630,4630,4630,85
20231107,115400,570344105,4635,4640,4640,4635,720
20231107,115300,567003355,4640,4640,4640,4640,694
20231107,115200,563783195,4640,4640,4640,4640,1306
20231107,115100,557723355,4640,4640,4640,4640,155
20231107,115000,557004155,4640,4630,4640,4630,630
20231107,114900,554087075,4625,4630,4630,4625,702
20231107,114800,550838815,4630,4640,4640,4630,2032
20231107,114700,541426520,4640,4640,4640,4640,116
20231107,114600,540888280,4640,4640,4640,4640,0
20231107,114500,540888280,4640,4640,4640,4640,1220
20231107,114400,535227480,4645,4645,4645,4645,48
20231107,114300,535004520,4645,4655,4655,4645,3400
20231107,114200,519194285,4650,4650,4650,4650,0
20231107,114100,519194285,4650,4665,4665,4650,339
20231107,114000,517616650,4665,4665,4665,4665,65
20231107,113900,517313425,4670,4670,4670,4670,163
20231107,113800,516552215,4675,4675,4675,4675,0
20231107,113700,516552215,4675,4670,4675,4670,163
20231107,113600,515790815,4660,4650,4660,4650,1150
20231107,113500,510436920,4655,4645,4655,4645,117
20231107,113400,509893160,4645,4660,4660,4645,134
20231107,113300,509269625,4665,4665,4665,4665,134
20231107,113200,508644515,4670,4645,4680,4645,7361
20231107,113100,474336420,4640,4645,4645,4635,491
20231107,113000,472059960,4640,4670,4670,4640,3518
20231107,112900,455670665,4670,4685,4685,4670,3335
20231107,112800,440092380,4685,4680,4685,4680,163
20231107,112700,439329525,4675,4675,4675,4675,0
20231107,112600,439329525,4675,4675,4675,4675,70
20231107,112500,439002275,4675,4675,4675,4670,644
20231107,112400,435992575,4675,4675,4675,4675,17
20231107,112300,435913100,4675,4670,4675,4670,256
20231107,112200,434717300,4670,4670,4670,4670,0
20231107,112100,434717300,4670,4670,4670,4670,0
20231107,112000,434717300,4670,4670,4670,4670,18
20231107,111900,434633240,4675,4675,4675,4675,75
20231107,111800,434282615,4675,4675,4675,4675,25
20231107,111700,434165740,4675,4675,4675,4670,380
20231107,111600,432390940,4685,4675,4685,4675,40
20231107,111500,432203685,4670,4670,4670,4670,200
20231107,111400,431269685,4665,4680,4680,4665,4036
20231107,111300,412424135,4670,4685,4685,4670,633
20231107,111200,409462165,4685,4690,4690,4685,257
20231107,111100,408258020,4690,4690,4690,4690,3355
20231107,111000,392523070,4695,4705,4705,4695,109
20231107,110900,392011305,4700,4700,4700,4700,25
20231107,110800,391893805,4695,4695,4695,4695,937
20231107,110700,387494590,4695,4695,4695,4690,51
20231107,110600,387255225,4695,4700,4700,4695,2348
20231107,110500,376230685,4710,4720,4720,4695,8176
20231107,110400,337768170,4720,4730,4730,4720,7488
20231107,110300,302386055,4730,4730,4730,4730,585
20231107,110200,299619005,4730,4730,4730,4730,423
20231107,110100,297618215,4735,4740,4740,4735,117
20231107,110000,297064005,4745,4745,4745,4745,125
20231107,105900,296470880,4745,4745,4745,4745,1
20231107,105800,296466135,4745,4745,4745,4745,42
20231107,105700,296266845,4740,4740,4740,4740,8
20231107,105600,296228925,4730,4730,4730,4730,0
20231107,105500,296228925,4730,4730,4730,4730,0
20231107,105400,296228925,4730,4730,4730,4730,608
20231107,105300,293353085,4730,4730,4730,4730,392
20231107,105200,291498925,4730,4730,4730,4730,388
20231107,105100,289663685,4730,4735,4735,4730,242
20231107,105000,288518900,4735,4740,4740,4735,491
20231107,104900,286193190,4745,4755,4755,4745,2413
20231107,104800,274733505,4755,4755,4755,4750,280
20231107,104700,273403245,4755,4760,4760,4755,236
20231107,104600,272281015,4760,4760,4760,4760,69
20231107,104500,271952575,4760,4760,4760,4760,67
20231107,104400,271633655,4760,4765,4765,4760,184
20231107,104300,270757465,4760,4750,4760,4750,29
20231107,104200,270619515,4750,4750,4750,4750,0
20231107,104100,270619515,4750,4760,4760,4750,261
20231107,104000,269378745,4760,4775,4775,4760,189
20231107,103900,268478655,4775,4775,4775,4775,39
20231107,103800,268292430,4780,4780,4780,4780,53
20231107,103700,268039090,4775,4775,4775,4775,78
20231107,103600,267666640,4770,4770,4770,4770,17
20231107,103500,267585550,4770,4770,4770,4770,15
20231107,103400,267514000,4770,4765,4770,4765,80
20231107,103300,267132585,4765,4765,4765,4765,25
20231107,103200,267013460,4765,4765,4765,4765,122
20231107,103100,266432130,4765,4765,4765,4765,1
20231107,103000,266427365,4755,4755,4755,4755,36
20231107,102900,266256185,4755,4765,4765,4755,404
20231107,102800,264333570,4765,4765,4765,4765,50
20231107,102700,264095320,4765,4765,4765,4765,24
20231107,102600,263980960,4760,4765,4765,4760,91
20231107,102500,263547350,4765,4765,4765,4765,124
20231107,102400,262956490,4765,4760,4765,4760,165
20231107,102300,262170390,4760,4760,4760,4760,805
20231107,102200,258338590,4760,4765,4765,4760,105
20231107,102100,257838465,4765,4765,4765,4760,651
20231107,102000,254736455,4760,4755,4760,4755,3746
20231107,101900,236924175,4755,4755,4755,4755,0
20231107,101800,236924175,4755,4760,4760,4755,108
20231107,101700,236410470,4765,4765,4765,4765,39
20231107,101600,236224635,4765,4765,4765,4765,19
20231107,101500,236134100,4765,4765,4765,4765,24
20231107,101400,236019740,4765,4740,4765,4740,2552
20231107,101300,223903115,4750,4750,4750,4750,44
20231107,101200,223694115,4745,4760,4760,4745,876
20231107,101100,219535040,4760,4765,4780,4760,1040
20231107,101000,214572815,4760,4760,4765,4760,85
20231107,100900,214168140,4760,4765,4765,4760,68
20231107,100800,213844355,4765,4775,4775,4765,113
20231107,100700,213305770,4775,4755,4775,4755,1229
20231107,100600,207461455,4755,4765,4765,4755,543
20231107,100500,204876890,4765,4770,4770,4765,384
20231107,100400,203047010,4770,4775,4775,4770,516
20231107,100300,200585275,4780,4785,4785,4780,409
20231107,100200,198629990,4795,4795,4795,4795,2
20231107,100100,198620400,4790,4785,4790,4780,32
20231107,100000,198467335,4785,4785,4785,4780,93
20231107,095900,198022400,4785,4785,4785,4785,23
20231107,095800,197912345,4785,4785,4790,4775,147
20231107,095700,197209315,4780,4795,4820,4780,151
20231107,095600,196486470,4820,4775,4820,4775,97
20231107,095500,196023195,4775,4770,4775,4770,2
20231107,095400,196013650,4770,4780,4780,4765,812
20231107,095300,192141315,4775,4785,4785,4775,164
20231107,095200,191357625,4790,4785,4790,4785,11
20231107,095100,191304985,4790,4785,4790,4785,28
20231107,095000,191171000,4790,4785,4790,4780,184
20231107,094900,190291185,4780,4780,4785,4780,37
20231107,094800,190114230,4780,4790,4790,4780,770
20231107,094700,186431755,4785,4785,4785,4785,26
20231107,094600,186307345,4785,4780,4790,4775,1131
20231107,094500,180899450,4780,4770,4780,4770,43
20231107,094400,180694085,4770,4770,4770,4765,178
20231107,094300,179845420,4770,4770,4775,4770,104
20231107,094200,179349235,4770,4785,4790,4770,893
20231107,094100,175077135,4785,4785,4825,4785,278
20231107,094000,173745690,4765,4765,4765,4765,2
20231107,093900,173736160,4770,4765,4770,4765,1630
20231107,093800,165963060,4770,4770,4780,4760,3759
20231107,093700,148050780,4795,4785,4795,4775,1081
20231107,093600,142888095,4780,4800,4800,4780,1682
20231107,093500,134844520,4805,4810,4810,4805,767
20231107,093400,131158495,4820,4840,4840,4820,962
20231107,093300,126520620,4840,4820,4840,4820,276
20231107,093200,125189870,4820,4815,4820,4815,55
20231107,093100,124924775,4810,4810,4810,4810,50
20231107,093000,124684275,4820,4825,4825,4820,209
20231107,092900,123675870,4815,4825,4825,4815,108
20231107,092800,123155770,4815,4820,4825,4815,1636
20231107,092700,115273095,4825,4835,4835,4820,1059
20231107,092600,110163285,4845,4845,4845,4840,482
20231107,092500,107828095,4845,4840,4845,4840,100
20231107,092400,107343700,4835,4830,4835,4830,113
20231107,092300,106797445,4825,4820,4825,4820,30
20231107,092200,106652745,4820,4820,4820,4820,10
20231107,092100,106604545,4820,4820,4820,4820,0
20231107,092000,106604545,4820,4825,4825,4815,1861
20231107,091900,97634665,4820,4820,4820,4820,0
20231107,091800,97634665,4820,4815,4820,4815,43
20231107,091700,97427510,4810,4790,4810,4790,118
20231107,091600,96860130,4810,4805,4810,4805,382
20231107,091500,95023550,4805,4785,4805,4785,552
20231107,091400,92381570,4785,4785,4805,4785,2229
20231107,091300,81700675,4785,4750,4785,4745,2088
20231107,091200,71754420,4760,4760,4760,4760,70
20231107,091100,71421220,4750,4760,4760,4750,791
20231107,091000,67663720,4775,4785,4785,4755,1353
20231107,090900,61216575,4785,4785,4795,4785,144
20231107,090800,60527335,4785,4805,4810,4785,2252
20231107,090700,49711485,4805,4790,4805,4790,478
20231107,090600,47418060,4790,4755,4790,4755,399
20231107,090500,45510950,4750,4735,4750,4730,534
20231107,090400,42982480,4740,4720,4740,4720,150
20231107,090300,42272880,4745,4730,4745,4715,2157
20231107,090200,32088530,4725,4725,4725,4725,51
20231107,090100,31847555,4755,4790,4790,4725,2268
20231107,090000,21075405,4760,4800,4805,4760,4398