KissMeData/005390/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,184400,237810960,2160,2160,2160,2160,4558
20241107,184300,237810960,2160,2160,2160,2160,0
20241107,184200,237810960,2160,2160,2160,2160,0
20241107,184100,237810960,2160,2160,2160,2160,0
20241107,184000,237810960,2160,2160,2160,2160,0
20241107,183900,237810960,2160,2160,2160,2160,0
20241107,183800,237810960,2160,2160,2160,2160,0
20241107,183700,237810960,2160,2160,2160,2160,0
20241107,183600,237810960,2160,2160,2160,2160,0
20241107,183500,237810960,2160,2160,2160,2160,0
20241107,183400,237810960,2160,2160,2160,2160,0
20241107,183300,237810960,2160,2160,2160,2160,0
20241107,183200,237810960,2160,2160,2160,2160,0
20241107,183100,237810960,2160,2160,2160,2160,0
20241107,183000,237810960,2160,2160,2160,2160,0
20241107,182900,237810960,2160,2160,2160,2160,0
20241107,182800,237810960,2160,2160,2160,2160,0
20241107,182700,237810960,2160,2160,2160,2160,0
20241107,182600,237810960,2160,2160,2160,2160,0
20241107,182500,237810960,2160,2160,2160,2160,0
20241107,182400,237810960,2160,2160,2160,2160,0
20241107,182300,237810960,2160,2160,2160,2160,0
20241107,182200,237810960,2160,2160,2160,2160,0
20241107,182100,237810960,2160,2160,2160,2160,0
20241107,182000,237810960,2160,2160,2160,2160,0
20241107,181900,237810960,2160,2160,2160,2160,0
20241107,181800,237810960,2160,2160,2160,2160,0
20241107,181700,237810960,2160,2160,2160,2160,0
20241107,181600,237810960,2160,2160,2160,2160,0
20241107,181500,237810960,2160,2160,2160,2160,0
20241107,181400,237810960,2160,2160,2160,2160,4558
20241107,181300,237810960,2160,2160,2160,2160,0
20241107,181200,237810960,2160,2160,2160,2160,0
20241107,181100,237810960,2160,2160,2160,2160,0
20241107,181000,237810960,2160,2160,2160,2160,0
20241107,180900,237810960,2160,2160,2160,2160,0
20241107,180800,237810960,2160,2160,2160,2160,0
20241107,180700,237810960,2160,2160,2160,2160,0
20241107,180600,237810960,2160,2160,2160,2160,0
20241107,180500,237810960,2160,2160,2160,2160,0
20241107,180400,237810960,2160,2160,2160,2160,0
20241107,180300,237810960,2160,2160,2160,2160,0
20241107,180200,237810960,2160,2160,2160,2160,0
20241107,180100,237810960,2160,2160,2160,2160,0
20241107,180000,237810960,2160,2160,2160,2160,0
20241107,175900,237810960,2160,2160,2160,2160,0
20241107,175800,237810960,2160,2160,2160,2160,0
20241107,175700,237810960,2160,2160,2160,2160,0
20241107,175600,237810960,2160,2160,2160,2160,0
20241107,175500,237810960,2160,2160,2160,2160,0
20241107,175400,237810960,2160,2160,2160,2160,0
20241107,175300,237810960,2160,2160,2160,2160,0
20241107,175200,237810960,2160,2160,2160,2160,0
20241107,175100,237810960,2160,2160,2160,2160,0
20241107,175000,237810960,2160,2160,2160,2160,0
20241107,174900,237810960,2160,2160,2160,2160,0
20241107,174800,237810960,2160,2160,2160,2160,0
20241107,174700,237810960,2160,2160,2160,2160,0
20241107,174600,237810960,2160,2160,2160,2160,0
20241107,174500,237810960,2160,2160,2160,2160,0
20241107,174400,237810960,2160,2160,2160,2160,4558
20241107,174300,237810960,2160,2160,2160,2160,0
20241107,174200,237810960,2160,2160,2160,2160,0
20241107,174100,237810960,2160,2160,2160,2160,0
20241107,174000,237810960,2160,2160,2160,2160,0
20241107,173900,237810960,2160,2160,2160,2160,0
20241107,173800,237810960,2160,2160,2160,2160,0
20241107,173700,237810960,2160,2160,2160,2160,0
20241107,173600,237810960,2160,2160,2160,2160,0
20241107,173500,237810960,2160,2160,2160,2160,0
20241107,173400,237810960,2160,2160,2160,2160,0
20241107,173300,237810960,2160,2160,2160,2160,0
20241107,173200,237810960,2160,2160,2160,2160,0
20241107,173100,237810960,2160,2160,2160,2160,0
20241107,173000,237810960,2160,2160,2160,2160,0
20241107,172900,237810960,2160,2160,2160,2160,0
20241107,172800,237810960,2160,2160,2160,2160,0
20241107,172700,237810960,2160,2160,2160,2160,0
20241107,172600,237810960,2160,2160,2160,2160,0
20241107,172500,237810960,2160,2160,2160,2160,0
20241107,172400,237810960,2160,2160,2160,2160,0
20241107,172300,237810960,2160,2160,2160,2160,0
20241107,172200,237810960,2160,2160,2160,2160,0
20241107,172100,237810960,2160,2160,2160,2160,0
20241107,172000,237810960,2160,2160,2160,2160,0
20241107,171900,237810960,2160,2160,2160,2160,0
20241107,171800,237810960,2160,2160,2160,2160,0
20241107,171700,237810960,2160,2160,2160,2160,0
20241107,171600,237810960,2160,2160,2160,2160,0
20241107,171500,237810960,2160,2160,2160,2160,0
20241107,171400,237810960,2160,2160,2160,2160,4558
20241107,171300,237810960,2160,2160,2160,2160,0
20241107,171200,237810960,2160,2160,2160,2160,0
20241107,171100,237810960,2160,2160,2160,2160,0
20241107,171000,237810960,2160,2160,2160,2160,0
20241107,170900,237810960,2160,2160,2160,2160,0
20241107,170800,237810960,2160,2160,2160,2160,0
20241107,170700,237810960,2160,2160,2160,2160,0
20241107,170600,237810960,2160,2160,2160,2160,0
20241107,170500,237810960,2160,2160,2160,2160,0
20241107,170400,237810960,2160,2160,2160,2160,0
20241107,170300,237810960,2160,2160,2160,2160,0
20241107,170200,237810960,2160,2160,2160,2160,0
20241107,170100,237810960,2160,2160,2160,2160,0
20241107,170000,237810960,2160,2160,2160,2160,0
20241107,165900,237810960,2160,2160,2160,2160,0
20241107,165800,237810960,2160,2160,2160,2160,0
20241107,165700,237810960,2160,2160,2160,2160,0
20241107,165600,237810960,2160,2160,2160,2160,0
20241107,165500,237810960,2160,2160,2160,2160,0
20241107,165400,237810960,2160,2160,2160,2160,0
20241107,165300,237810960,2160,2160,2160,2160,0
20241107,165200,237810960,2160,2160,2160,2160,0
20241107,165100,237810960,2160,2160,2160,2160,0
20241107,165000,237810960,2160,2160,2160,2160,0
20241107,164900,237810960,2160,2160,2160,2160,0
20241107,164800,237810960,2160,2160,2160,2160,0
20241107,164700,237810960,2160,2160,2160,2160,0
20241107,164600,237810960,2160,2160,2160,2160,0
20241107,164500,237810960,2160,2160,2160,2160,0
20241107,164400,237810960,2160,2160,2160,2160,4558
20241107,164300,237810960,2160,2160,2160,2160,0
20241107,164200,237810960,2160,2160,2160,2160,0
20241107,164100,237810960,2160,2160,2160,2160,0
20241107,164000,237810960,2160,2160,2160,2160,0
20241107,163900,237810960,2160,2160,2160,2160,0
20241107,163800,237810960,2160,2160,2160,2160,0
20241107,163700,237810960,2160,2160,2160,2160,0
20241107,163600,237810960,2160,2160,2160,2160,0
20241107,163500,237810960,2160,2160,2160,2160,0
20241107,163400,237810960,2160,2160,2160,2160,0
20241107,163300,237810960,2160,2160,2160,2160,0
20241107,163200,237810960,2160,2160,2160,2160,0
20241107,163100,237810960,2160,2160,2160,2160,0
20241107,163000,237810960,2160,2160,2160,2160,0
20241107,162900,237810960,2160,2160,2160,2160,0
20241107,162800,237810960,2160,2160,2160,2160,0
20241107,162700,237810960,2160,2160,2160,2160,0
20241107,162600,237810960,2160,2160,2160,2160,0
20241107,162500,237810960,2160,2160,2160,2160,0
20241107,162400,237810960,2160,2160,2160,2160,0
20241107,162300,237810960,2160,2160,2160,2160,0
20241107,162200,237810960,2160,2160,2160,2160,0
20241107,162100,237810960,2160,2160,2160,2160,0
20241107,162000,237810960,2160,2160,2160,2160,0
20241107,161900,237810960,2160,2160,2160,2160,0
20241107,161800,237810960,2160,2160,2160,2160,0
20241107,161700,237810960,2160,2160,2160,2160,0
20241107,161600,237810960,2160,2160,2160,2160,0
20241107,161500,237810960,2160,2160,2160,2160,0
20241107,161400,237810960,2160,2160,2160,2160,4558
20241107,161300,237810960,2160,2160,2160,2160,0
20241107,161200,237810960,2160,2160,2160,2160,0
20241107,161100,237810960,2160,2160,2160,2160,0
20241107,161000,237810960,2160,2160,2160,2160,0
20241107,160900,237810960,2160,2160,2160,2160,0
20241107,160800,237810960,2160,2160,2160,2160,0
20241107,160700,237810960,2160,2160,2160,2160,0
20241107,160600,237810960,2160,2160,2160,2160,0
20241107,160500,237810960,2160,2160,2160,2160,0
20241107,160400,237810960,2160,2160,2160,2160,0
20241107,160300,237810960,2160,2160,2160,2160,0
20241107,160200,237810960,2160,2160,2160,2160,0
20241107,160100,237810960,2160,2160,2160,2160,0
20241107,160000,237810960,2160,2160,2160,2160,0
20241107,155900,237810960,2160,2160,2160,2160,0
20241107,155800,237810960,2160,2160,2160,2160,0
20241107,155700,237810960,2160,2160,2160,2160,0
20241107,155600,237810960,2160,2160,2160,2160,0
20241107,155500,237810960,2160,2160,2160,2160,0
20241107,155400,237810960,2160,2160,2160,2160,0
20241107,155300,237810960,2160,2160,2160,2160,0
20241107,155200,237810960,2160,2160,2160,2160,0
20241107,155100,237810960,2160,2160,2160,2160,0
20241107,155000,237810960,2160,2160,2160,2160,0
20241107,154900,237810960,2160,2160,2160,2160,0
20241107,154800,237810960,2160,2160,2160,2160,0
20241107,154700,237810960,2160,2160,2160,2160,0
20241107,154600,237810960,2160,2160,2160,2160,0
20241107,154500,237810960,2160,2160,2160,2160,0
20241107,154400,237810960,2160,2160,2160,2160,4558
20241107,154300,237810960,2160,2160,2160,2160,0
20241107,154200,237810960,2160,2160,2160,2160,0
20241107,154100,237810960,2160,2160,2160,2160,0
20241107,154000,237810960,2160,2160,2160,2160,0
20241107,153900,237810960,2160,2160,2160,2160,0
20241107,153800,237810960,2160,2160,2160,2160,0
20241107,153700,237810960,2160,2160,2160,2160,0
20241107,153600,237810960,2160,2160,2160,2160,0
20241107,153500,237810960,2160,2160,2160,2160,0
20241107,153400,237810960,2160,2160,2160,2160,0
20241107,153300,237810960,2160,2160,2160,2160,0
20241107,153200,237810960,2160,2160,2160,2160,0
20241107,153100,237810960,2160,2160,2160,2160,0
20241107,153000,237810960,2160,2160,2160,2160,4558
20241107,152900,227965680,2160,2160,2160,2160,0
20241107,152800,227965680,2160,2160,2160,2160,0
20241107,152700,227965680,2160,2160,2160,2160,0
20241107,152600,227965680,2160,2160,2160,2160,0
20241107,152500,227965680,2160,2160,2160,2160,0
20241107,152400,227965680,2160,2160,2160,2160,0
20241107,152300,227965680,2160,2160,2160,2160,0
20241107,152200,227965680,2160,2160,2160,2160,0
20241107,152100,227965680,2160,2160,2160,2160,0
20241107,152000,227965680,2160,2160,2160,2160,0
20241107,151900,227965680,2160,2160,2160,2160,0
20241107,151800,227965680,2160,2160,2160,2160,334
20241107,151700,227244240,2165,2160,2165,2160,9
20241107,151600,227224795,2160,2160,2160,2160,3
20241107,151500,227218315,2160,2160,2165,2160,8
20241107,151400,227201030,2160,2165,2165,2160,16
20241107,151300,227166425,2160,2155,2160,2155,7
20241107,151200,227151320,2155,2155,2155,2155,7
20241107,151100,227136235,2155,2150,2155,2150,8
20241107,151000,227119015,2165,2150,2165,2150,10
20241107,150900,227097485,2150,2150,2150,2150,7
20241107,150800,227082435,2150,2150,2150,2150,7
20241107,150700,227067385,2150,2155,2155,2150,2008
20241107,150600,222740165,2155,2165,2165,2150,22675
20241107,150500,173962420,2170,2165,2170,2165,223
20241107,150400,173479020,2165,2165,2165,2165,14
20241107,150300,173448710,2165,2165,2165,2165,158
20241107,150200,173106640,2165,2165,2165,2165,58
20241107,150100,172981070,2165,2165,2165,2165,7
20241107,150000,172965915,2170,2170,2170,2170,8
20241107,145900,172948555,2170,2170,2170,2170,1
20241107,145800,172946385,2170,2170,2170,2170,3
20241107,145700,172939875,2170,2170,2170,2170,0
20241107,145600,172939875,2170,2170,2170,2170,0
20241107,145500,172939875,2170,2170,2170,2170,1
20241107,145400,172937705,2170,2170,2170,2170,1
20241107,145300,172935535,2170,2170,2170,2170,7
20241107,145200,172920345,2170,2170,2170,2170,0
20241107,145100,172920345,2170,2160,2170,2160,431
20241107,145000,171989300,2155,2160,2160,2155,7841
20241107,144900,155087255,2160,2160,2160,2160,1
20241107,144800,155085095,2160,2160,2160,2160,53
20241107,144700,154970615,2160,2160,2160,2160,3
20241107,144600,154964135,2160,2160,2160,2160,12618
20241107,144500,127709255,2160,2165,2165,2160,2338
20241107,144400,122659165,2165,2165,2165,2165,152
20241107,144300,122330085,2165,2170,2170,2165,24126
20241107,144200,70097270,2170,2170,2170,2170,10000
20241107,144100,48397270,2175,2175,2175,2175,3
20241107,144000,48390745,2175,2175,2175,2175,0
20241107,143900,48390745,2175,2175,2175,2175,5
20241107,143800,48379870,2175,2175,2175,2175,1
20241107,143700,48377695,2175,2175,2175,2175,1
20241107,143600,48375520,2175,2175,2175,2175,0
20241107,143500,48375520,2175,2175,2175,2175,8
20241107,143400,48358120,2175,2175,2175,2175,0
20241107,143300,48358120,2175,2175,2175,2175,1
20241107,143200,48355945,2175,2175,2175,2175,2
20241107,143100,48351595,2175,2175,2175,2175,3
20241107,143000,48345070,2175,2175,2175,2175,2
20241107,142900,48340720,2175,2175,2175,2175,3
20241107,142800,48334195,2175,2175,2175,2175,0
20241107,142700,48334195,2175,2175,2175,2175,7
20241107,142600,48318970,2175,2175,2175,2175,755
20241107,142500,46676845,2180,2180,2180,2175,4142
20241107,142400,37667925,2185,2185,2185,2185,0
20241107,142300,37667925,2185,2185,2185,2185,2
20241107,142200,37663555,2185,2185,2185,2185,1
20241107,142100,37661370,2185,2185,2185,2185,3
20241107,142000,37654815,2185,2185,2185,2185,0
20241107,141900,37654815,2185,2185,2185,2185,4
20241107,141800,37646075,2185,2185,2185,2185,0
20241107,141700,37646075,2185,2185,2185,2185,1
20241107,141600,37643890,2185,2185,2185,2185,4
20241107,141500,37635150,2185,2185,2185,2185,31
20241107,141400,37567415,2185,2185,2185,2185,1
20241107,141300,37565230,2185,2185,2185,2185,2
20241107,141200,37560860,2185,2185,2185,2185,2
20241107,141100,37556490,2185,2185,2185,2185,3
20241107,141000,37549935,2185,2185,2185,2185,0
20241107,140900,37549935,2185,2185,2185,2185,3
20241107,140800,37543380,2185,2185,2185,2185,0
20241107,140700,37543380,2185,2185,2185,2185,3
20241107,140600,37536825,2185,2185,2185,2185,2
20241107,140500,37532455,2185,2185,2185,2185,1
20241107,140400,37530270,2185,2185,2185,2185,0
20241107,140300,37530270,2185,2185,2185,2185,5
20241107,140200,37519345,2180,2180,2180,2180,14
20241107,140100,37488825,2180,2180,2180,2180,1
20241107,140000,37486645,2180,2180,2180,2180,2
20241107,135900,37482285,2180,2180,2180,2180,3
20241107,135800,37475745,2180,2180,2180,2180,2
20241107,135700,37471385,2180,2180,2180,2180,2
20241107,135600,37467025,2180,2180,2180,2180,0
20241107,135500,37467025,2180,2180,2180,2180,3
20241107,135400,37460485,2180,2180,2180,2180,124
20241107,135300,37190165,2180,2175,2180,2175,77
20241107,135200,37022665,2180,2180,2180,2180,0
20241107,135100,37022665,2180,2180,2180,2180,3
20241107,135000,37016125,2180,2180,2180,2180,1
20241107,134900,37013945,2180,2180,2180,2180,16
20241107,134800,36979065,2180,2180,2180,2180,0
20241107,134700,36979065,2180,2180,2180,2180,2
20241107,134600,36974705,2180,2180,2180,2180,5
20241107,134500,36963805,2180,2180,2180,2180,1
20241107,134400,36961625,2180,2180,2180,2180,4
20241107,134300,36952905,2180,2180,2180,2180,3
20241107,134200,36946365,2180,2180,2180,2180,229
20241107,134100,36447145,2180,2180,2180,2180,2
20241107,134000,36442785,2180,2180,2180,2175,466
20241107,133900,35429155,2180,2180,2180,2180,5
20241107,133800,35418255,2180,2180,2180,2180,3
20241107,133700,35411715,2180,2180,2180,2180,2
20241107,133600,35407355,2180,2180,2180,2180,0
20241107,133500,35407355,2180,2180,2180,2180,7
20241107,133400,35392095,2175,2175,2175,2175,0
20241107,133300,35392095,2175,2180,2180,2175,51
20241107,133200,35281165,2180,2180,2180,2180,0
20241107,133100,35281165,2180,2180,2180,2180,4
20241107,133000,35272445,2175,2175,2175,2175,0
20241107,132900,35272445,2175,2175,2175,2175,3
20241107,132800,35265920,2180,2180,2180,2180,1
20241107,132700,35263740,2180,2185,2185,2180,2
20241107,132600,35259375,2185,2185,2185,2185,2
20241107,132500,35255005,2185,2185,2185,2185,3
20241107,132400,35248450,2185,2185,2185,2185,0
20241107,132300,35248450,2185,2180,2185,2180,101
20241107,132200,35028265,2185,2185,2185,2185,2
20241107,132100,35023895,2185,2185,2185,2185,4
20241107,132000,35015155,2180,2180,2180,2180,400
20241107,131900,34143155,2185,2185,2185,2185,1
20241107,131800,34140970,2185,2185,2185,2185,4
20241107,131700,34132230,2185,2185,2185,2185,3
20241107,131600,34125675,2185,2185,2185,2185,0
20241107,131500,34125675,2185,2185,2185,2185,3
20241107,131400,34119120,2185,2180,2185,2180,702
20241107,131300,32588750,2185,2185,2185,2185,1
20241107,131200,32586565,2185,2185,2185,2185,3
20241107,131100,32580010,2185,2185,2185,2185,1
20241107,131000,32577825,2185,2185,2185,2185,0
20241107,130900,32577825,2185,2185,2185,2185,1
20241107,130800,32575640,2185,2185,2185,2185,2
20241107,130700,32571270,2185,2185,2185,2185,1
20241107,130600,32569085,2185,2185,2185,2185,2
20241107,130500,32564715,2185,2185,2185,2185,2
20241107,130400,32560345,2185,2185,2185,2185,0
20241107,130300,32560345,2185,2185,2185,2185,3
20241107,130200,32553790,2185,2185,2185,2185,4
20241107,130100,32545050,2185,2185,2185,2185,1
20241107,130000,32542865,2185,2185,2185,2185,0
20241107,125900,32542865,2185,2185,2185,2185,4
20241107,125800,32534125,2185,2185,2185,2185,2
20241107,125700,32529755,2185,2185,2185,2185,1
20241107,125600,32527570,2185,2185,2185,2185,1
20241107,125500,32525385,2185,2185,2185,2185,1
20241107,125400,32523200,2185,2185,2185,2185,4
20241107,125300,32514460,2185,2185,2185,2185,2
20241107,125200,32510090,2185,2185,2185,2185,0
20241107,125100,32510090,2185,2180,2185,2180,106
20241107,125000,32279005,2185,2185,2185,2185,14
20241107,124900,32248415,2185,2185,2185,2185,3
20241107,124800,32241860,2185,2185,2185,2185,0
20241107,124700,32241860,2185,2185,2185,2185,1
20241107,124600,32239675,2185,2185,2185,2185,4
20241107,124500,32230935,2185,2185,2185,2185,4
20241107,124400,32222195,2185,2185,2185,2185,0
20241107,124300,32222195,2185,2185,2185,2185,3
20241107,124200,32215640,2185,2185,2185,2185,2
20241107,124100,32211270,2185,2185,2185,2185,1
20241107,124000,32209085,2185,2185,2185,2185,4
20241107,123900,32200345,2185,2185,2185,2185,1
20241107,123800,32198160,2185,2185,2185,2185,2
20241107,123700,32193790,2185,2185,2185,2185,42
20241107,123600,32102020,2185,2185,2185,2185,2
20241107,123500,32097650,2185,2185,2185,2185,1
20241107,123400,32095465,2185,2185,2185,2185,52
20241107,123300,31981845,2185,2185,2185,2185,2
20241107,123200,31977475,2185,2185,2185,2185,0
20241107,123100,31977475,2185,2185,2185,2185,5
20241107,123000,31966550,2175,2175,2175,2175,0
20241107,122900,31966550,2175,2180,2180,2175,200
20241107,122800,31531535,2185,2185,2185,2185,40
20241107,122700,31444135,2185,2185,2185,2185,13
20241107,122600,31415730,2185,2185,2185,2185,4
20241107,122500,31406990,2185,2185,2185,2185,1
20241107,122400,31404805,2185,2185,2185,2185,2
20241107,122300,31400435,2185,2185,2185,2185,1
20241107,122200,31398250,2185,2185,2185,2185,4
20241107,122100,31389510,2185,2185,2185,2185,3
20241107,122000,31382955,2180,2185,2185,2180,2
20241107,121900,31378590,2185,2185,2185,2185,1
20241107,121800,31376405,2185,2185,2185,2185,2
20241107,121700,31372035,2185,2185,2185,2185,4
20241107,121600,31363295,2185,2185,2185,2185,0
20241107,121500,31363295,2185,2185,2185,2185,1
20241107,121400,31361110,2185,2185,2185,2185,3
20241107,121300,31354555,2185,2185,2185,2185,3
20241107,121200,31348000,2185,2185,2185,2185,0
20241107,121100,31348000,2185,2185,2185,2185,2
20241107,121000,31343630,2185,2185,2185,2185,2
20241107,120900,31339260,2185,2185,2185,2185,0
20241107,120800,31339260,2185,2185,2185,2185,3
20241107,120700,31332705,2185,2185,2185,2185,1
20241107,120600,31330520,2185,2185,2185,2185,2
20241107,120500,31326150,2185,2185,2185,2185,2
20241107,120400,31321780,2185,2185,2185,2185,2
20241107,120300,31317410,2185,2185,2185,2185,1
20241107,120200,31315225,2185,2185,2185,2185,0
20241107,120100,31315225,2185,2185,2185,2185,2
20241107,120000,31310855,2185,2185,2185,2185,0
20241107,115900,31310855,2185,2185,2185,2185,3
20241107,115800,31304300,2180,2185,2185,2180,502
20241107,115700,30209920,2185,2185,2185,2185,1
20241107,115600,30207735,2185,2185,2185,2185,0
20241107,115500,30207735,2185,2185,2185,2185,3
20241107,115400,30201180,2185,2185,2185,2185,2
20241107,115300,30196810,2185,2185,2185,2185,2
20241107,115200,30192440,2185,2185,2185,2185,1
20241107,115100,30190255,2185,2185,2185,2185,1
20241107,115000,30188070,2185,2185,2185,2185,2
20241107,114900,30183700,2185,2185,2185,2185,4
20241107,114800,30174960,2185,2185,2185,2185,0
20241107,114700,30174960,2185,2185,2185,2185,1
20241107,114600,30172775,2185,2185,2185,2185,50
20241107,114500,30063525,2185,2180,2185,2180,571
20241107,114400,28818715,2185,2185,2185,2185,0
20241107,114300,28818715,2185,2185,2185,2185,1
20241107,114200,28816530,2185,2185,2185,2185,1
20241107,114100,28814345,2185,2185,2185,2185,5
20241107,114000,28803420,2185,2185,2185,2185,0
20241107,113900,28803420,2185,2185,2185,2185,3
20241107,113800,28796865,2185,2185,2185,2185,0
20241107,113700,28796865,2185,2185,2185,2185,3
20241107,113600,28790310,2185,2185,2185,2185,4
20241107,113500,28781570,2185,2185,2185,2185,1
20241107,113400,28779385,2180,2180,2180,2180,96
20241107,113300,28570105,2180,2180,2180,2180,4
20241107,113200,28561385,2180,2180,2180,2180,2
20241107,113100,28557025,2180,2175,2180,2175,326
20241107,113000,27847970,2170,2170,2170,2170,10
20241107,112900,27826270,2175,2175,2175,2175,3
20241107,112800,27819745,2175,2175,2175,2175,10
20241107,112700,27797995,2175,2175,2175,2175,3
20241107,112600,27791470,2175,2175,2175,2175,1
20241107,112500,27789295,2175,2175,2175,2175,3
20241107,112400,27782770,2175,2175,2175,2175,0
20241107,112300,27782770,2175,2175,2175,2175,2
20241107,112200,27778420,2175,2175,2175,2175,2
20241107,112100,27774070,2175,2175,2175,2175,3
20241107,112000,27767545,2175,2175,2175,2170,48
20241107,111900,27663150,2175,2175,2175,2175,1
20241107,111800,27660975,2175,2175,2175,2175,2
20241107,111700,27656625,2175,2175,2175,2175,4
20241107,111600,27647925,2175,2175,2175,2175,0
20241107,111500,27647925,2175,2175,2175,2175,1
20241107,111400,27645750,2175,2175,2175,2175,0
20241107,111300,27645750,2175,2175,2175,2175,6
20241107,111200,27632700,2175,2175,2175,2175,0
20241107,111100,27632700,2175,2175,2175,2175,1
20241107,111000,27630525,2175,2175,2175,2175,1
20241107,110900,27628350,2175,2175,2175,2175,4
20241107,110800,27619650,2175,2175,2175,2175,0
20241107,110700,27619650,2175,2175,2175,2175,3
20241107,110600,27613125,2175,2175,2175,2175,0
20241107,110500,27613125,2175,2170,2175,2170,113
20241107,110400,27367900,2170,2175,2175,2170,13
20241107,110300,27339670,2175,2175,2175,2175,1
20241107,110200,27337495,2175,2175,2175,2175,0
20241107,110100,27337495,2175,2175,2175,2175,5
20241107,110000,27326620,2175,2175,2175,2175,2
20241107,105900,27322270,2175,2175,2175,2175,1
20241107,105800,27320095,2175,2175,2175,2175,0
20241107,105700,27320095,2175,2175,2175,2175,3
20241107,105600,27313570,2175,2175,2175,2175,0
20241107,105500,27313570,2175,2175,2175,2175,3
20241107,105400,27307045,2175,2175,2175,2175,1
20241107,105300,27304870,2175,2175,2175,2175,3
20241107,105200,27298345,2175,2175,2175,2175,0
20241107,105100,27298345,2175,2175,2175,2175,1
20241107,105000,27296170,2175,2175,2175,2175,2
20241107,104900,27291820,2175,2175,2175,2175,3
20241107,104800,27285295,2175,2175,2175,2175,1
20241107,104700,27283120,2175,2175,2175,2175,1
20241107,104600,27280945,2175,2175,2175,2175,2
20241107,104500,27276595,2175,2175,2175,2175,4
20241107,104400,27267895,2170,2170,2170,2170,0
20241107,104300,27267895,2170,2175,2175,2170,51
20241107,104200,27157220,2175,2175,2175,2175,35
20241107,104100,27081095,2175,2175,2175,2175,6
20241107,104000,27068045,2175,2175,2175,2175,0
20241107,103900,27068045,2175,2175,2175,2175,1
20241107,103800,27065870,2175,2175,2175,2175,1
20241107,103700,27063695,2175,2175,2175,2175,4
20241107,103600,27054995,2175,2175,2175,2175,0
20241107,103500,27054995,2175,2175,2175,2175,3
20241107,103400,27048470,2170,2170,2170,2170,150
20241107,103300,26722970,2170,2175,2175,2170,1003
20241107,103200,24546445,2175,2175,2175,2175,4
20241107,103100,24537745,2175,2175,2175,2175,5
20241107,103000,24526870,2175,2175,2175,2175,0
20241107,102900,24526870,2175,2175,2175,2175,4
20241107,102800,24518170,2175,2175,2175,2175,0
20241107,102700,24518170,2175,2175,2175,2175,3
20241107,102600,24511645,2175,2175,2175,2175,0
20241107,102500,24511645,2175,2175,2175,2175,5
20241107,102400,24500770,2170,2170,2170,2170,0
20241107,102300,24500770,2170,2175,2175,2170,4
20241107,102200,24492075,2175,2175,2175,2175,2
20241107,102100,24487725,2175,2175,2175,2175,1
20241107,102000,24485550,2175,2175,2175,2175,1
20241107,101900,24483375,2175,2175,2175,2175,2
20241107,101800,24479025,2175,2175,2175,2175,16
20241107,101700,24444225,2175,2175,2175,2175,33
20241107,101600,24372450,2175,2175,2175,2175,7
20241107,101500,24357225,2175,2175,2175,2175,120
20241107,101400,24096225,2175,2175,2175,2175,33
20241107,101300,24024450,2175,2175,2175,2175,3
20241107,101200,24017925,2165,2170,2170,2165,355
20241107,101100,23248575,2170,2170,2170,2170,195
20241107,101000,22825425,2170,2170,2170,2170,0
20241107,100900,22825425,2170,2170,2170,2170,4
20241107,100800,22816745,2170,2170,2170,2170,3
20241107,100700,22810235,2170,2170,2170,2170,20
20241107,100600,22766835,2170,2170,2170,2170,6
20241107,100500,22753815,2170,2170,2170,2170,11
20241107,100400,22729945,2170,2170,2170,2170,3
20241107,100300,22723435,2170,2170,2170,2170,8
20241107,100200,22706075,2170,2170,2170,2170,1
20241107,100100,22703905,2170,2170,2170,2170,0
20241107,100000,22703905,2170,2170,2170,2170,5
20241107,095900,22693055,2170,2170,2170,2170,0
20241107,095800,22693055,2170,2170,2170,2170,3068
20241107,095700,16035495,2175,2175,2175,2175,2
20241107,095600,16031145,2175,2175,2175,2175,3
20241107,095500,16024620,2175,2175,2175,2175,2
20241107,095400,16020270,2175,2175,2175,2175,1
20241107,095300,16018095,2175,2175,2175,2175,12
20241107,095200,15991995,2175,2175,2175,2175,13
20241107,095100,15963720,2175,2175,2175,2175,2
20241107,095000,15959370,2175,2175,2175,2175,4
20241107,094900,15950670,2175,2175,2175,2175,0
20241107,094800,15950670,2175,2175,2175,2175,3
20241107,094700,15944145,2175,2175,2175,2175,1
20241107,094600,15941970,2175,2175,2175,2175,3
20241107,094500,15935445,2175,2175,2175,2175,0
20241107,094400,15935445,2175,2170,2175,2170,104
20241107,094300,15709745,2175,2175,2175,2175,0
20241107,094200,15709745,2175,2175,2175,2175,4
20241107,094100,15701045,2175,2175,2175,2175,5
20241107,094000,15690170,2175,2175,2175,2175,1
20241107,093900,15687995,2175,2175,2175,2175,0
20241107,093800,15687995,2175,2175,2175,2175,0
20241107,093700,15687995,2175,2175,2175,2175,10
20241107,093600,15666245,2175,2175,2175,2175,0
20241107,093500,15666245,2175,2175,2175,2175,0
20241107,093400,15666245,2175,2170,2175,2170,278
20241107,093300,15062980,2170,2170,2170,2170,121
20241107,093200,14800410,2170,2170,2170,2170,5
20241107,093100,14789560,2170,2170,2170,2170,0
20241107,093000,14789560,2170,2170,2170,2170,0
20241107,092900,14789560,2170,2170,2170,2170,0
20241107,092800,14789560,2170,2170,2170,2170,0
20241107,092700,14789560,2170,2170,2170,2170,1
20241107,092600,14787390,2165,2165,2165,2165,1000
20241107,092500,12622390,2170,2170,2170,2170,0
20241107,092400,12622390,2170,2170,2170,2170,0
20241107,092300,12622390,2170,2170,2170,2170,1281
20241107,092200,9842620,2175,2175,2175,2175,0
20241107,092100,9842620,2175,2175,2175,2175,0
20241107,092000,9842620,2175,2175,2175,2175,0
20241107,091900,9842620,2175,2175,2175,2175,41
20241107,091800,9753445,2170,2175,2175,2170,769
20241107,091700,8084695,2175,2175,2175,2175,20
20241107,091600,8041195,2175,2175,2175,2175,0
20241107,091500,8041195,2175,2175,2175,2175,245
20241107,091400,7508320,2175,2175,2175,2175,85
20241107,091300,7323445,2175,2175,2175,2175,0
20241107,091200,7323445,2175,2175,2175,2175,0
20241107,091100,7323445,2175,2175,2175,2175,0
20241107,091000,7323445,2175,2175,2175,2175,0
20241107,090900,7323445,2175,2175,2175,2175,1224
20241107,090800,4661245,2180,2180,2180,2180,1
20241107,090700,4659065,2175,2175,2175,2175,0
20241107,090600,4659065,2175,2175,2175,2175,0
20241107,090500,4659065,2175,2175,2175,2175,154
20241107,090400,4324115,2175,2180,2180,2175,1939
20241107,090300,102695,2180,2180,2180,2180,0
20241107,090200,102695,2180,2180,2180,2180,0
20241107,090100,102695,2180,2180,2180,2180,2
20241107,090000,98335,2185,2190,2190,2185,45