KissMeData/005690/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,184600,1156716090,5180,5180,5180,5180,9487
20241015,184500,1156716090,5180,5180,5180,5180,0
20241015,184400,1156716090,5180,5180,5180,5180,0
20241015,184300,1156716090,5180,5180,5180,5180,0
20241015,184200,1156716090,5180,5180,5180,5180,0
20241015,184100,1156716090,5180,5180,5180,5180,0
20241015,184000,1156716090,5180,5180,5180,5180,0
20241015,183900,1156716090,5180,5180,5180,5180,0
20241015,183800,1156716090,5180,5180,5180,5180,0
20241015,183700,1156716090,5180,5180,5180,5180,0
20241015,183600,1156716090,5180,5180,5180,5180,0
20241015,183500,1156716090,5180,5180,5180,5180,0
20241015,183400,1156716090,5180,5180,5180,5180,0
20241015,183300,1156716090,5180,5180,5180,5180,0
20241015,183200,1156716090,5180,5180,5180,5180,0
20241015,183100,1156716090,5180,5180,5180,5180,0
20241015,183000,1156716090,5180,5180,5180,5180,0
20241015,182900,1156716090,5180,5180,5180,5180,0
20241015,182800,1156716090,5180,5180,5180,5180,0
20241015,182700,1156716090,5180,5180,5180,5180,0
20241015,182600,1156716090,5180,5180,5180,5180,0
20241015,182500,1156716090,5180,5180,5180,5180,0
20241015,182400,1156716090,5180,5180,5180,5180,0
20241015,182300,1156716090,5180,5180,5180,5180,0
20241015,182200,1156716090,5180,5180,5180,5180,0
20241015,182100,1156716090,5180,5180,5180,5180,0
20241015,182000,1156716090,5180,5180,5180,5180,0
20241015,181900,1156716090,5180,5180,5180,5180,0
20241015,181800,1156716090,5180,5180,5180,5180,0
20241015,181700,1156716090,5180,5180,5180,5180,0
20241015,181600,1156716090,5180,5180,5180,5180,9487
20241015,181500,1156716090,5180,5180,5180,5180,0
20241015,181400,1156716090,5180,5180,5180,5180,0
20241015,181300,1156716090,5180,5180,5180,5180,0
20241015,181200,1156716090,5180,5180,5180,5180,0
20241015,181100,1156716090,5180,5180,5180,5180,0
20241015,181000,1156716090,5180,5180,5180,5180,0
20241015,180900,1156716090,5180,5180,5180,5180,0
20241015,180800,1156716090,5180,5180,5180,5180,0
20241015,180700,1156716090,5180,5180,5180,5180,0
20241015,180600,1156716090,5180,5180,5180,5180,0
20241015,180500,1156716090,5180,5180,5180,5180,0
20241015,180400,1156716090,5180,5180,5180,5180,0
20241015,180300,1156716090,5180,5180,5180,5180,0
20241015,180200,1156716090,5180,5180,5180,5180,0
20241015,180100,1156716090,5180,5180,5180,5180,0
20241015,180000,1156716090,5180,5180,5180,5180,0
20241015,175900,1156716090,5180,5180,5180,5180,0
20241015,175800,1156716090,5180,5180,5180,5180,0
20241015,175700,1156716090,5180,5180,5180,5180,0
20241015,175600,1156716090,5180,5180,5180,5180,0
20241015,175500,1156716090,5180,5180,5180,5180,0
20241015,175400,1156716090,5180,5180,5180,5180,0
20241015,175300,1156716090,5180,5180,5180,5180,0
20241015,175200,1156716090,5180,5180,5180,5180,0
20241015,175100,1156716090,5180,5180,5180,5180,0
20241015,175000,1156716090,5180,5180,5180,5180,0
20241015,174900,1156716090,5180,5180,5180,5180,0
20241015,174800,1156716090,5180,5180,5180,5180,0
20241015,174700,1156716090,5180,5180,5180,5180,0
20241015,174600,1156716090,5180,5180,5180,5180,9487
20241015,174500,1156716090,5180,5180,5180,5180,0
20241015,174400,1156716090,5180,5180,5180,5180,0
20241015,174300,1156716090,5180,5180,5180,5180,0
20241015,174200,1156716090,5180,5180,5180,5180,0
20241015,174100,1156716090,5180,5180,5180,5180,0
20241015,174000,1156716090,5180,5180,5180,5180,0
20241015,173900,1156716090,5180,5180,5180,5180,0
20241015,173800,1156716090,5180,5180,5180,5180,0
20241015,173700,1156716090,5180,5180,5180,5180,0
20241015,173600,1156716090,5180,5180,5180,5180,0
20241015,173500,1156716090,5180,5180,5180,5180,0
20241015,173400,1156716090,5180,5180,5180,5180,0
20241015,173300,1156716090,5180,5180,5180,5180,0
20241015,173200,1156716090,5180,5180,5180,5180,0
20241015,173100,1156716090,5180,5180,5180,5180,0
20241015,173000,1156716090,5180,5180,5180,5180,0
20241015,172900,1156716090,5180,5180,5180,5180,0
20241015,172800,1156716090,5180,5180,5180,5180,0
20241015,172700,1156716090,5180,5180,5180,5180,0
20241015,172600,1156716090,5180,5180,5180,5180,0
20241015,172500,1156716090,5180,5180,5180,5180,0
20241015,172400,1156716090,5180,5180,5180,5180,0
20241015,172300,1156716090,5180,5180,5180,5180,0
20241015,172200,1156716090,5180,5180,5180,5180,0
20241015,172100,1156716090,5180,5180,5180,5180,0
20241015,172000,1156716090,5180,5180,5180,5180,0
20241015,171900,1156716090,5180,5180,5180,5180,0
20241015,171800,1156716090,5180,5180,5180,5180,0
20241015,171700,1156716090,5180,5180,5180,5180,0
20241015,171600,1156716090,5180,5180,5180,5180,9487
20241015,171500,1156716090,5180,5180,5180,5180,0
20241015,171400,1156716090,5180,5180,5180,5180,0
20241015,171300,1156716090,5180,5180,5180,5180,0
20241015,171200,1156716090,5180,5180,5180,5180,0
20241015,171100,1156716090,5180,5180,5180,5180,0
20241015,171000,1156716090,5180,5180,5180,5180,0
20241015,170900,1156716090,5180,5180,5180,5180,0
20241015,170800,1156716090,5180,5180,5180,5180,0
20241015,170700,1156716090,5180,5180,5180,5180,0
20241015,170600,1156716090,5180,5180,5180,5180,0
20241015,170500,1156716090,5180,5180,5180,5180,0
20241015,170400,1156716090,5180,5180,5180,5180,0
20241015,170300,1156716090,5180,5180,5180,5180,0
20241015,170200,1156716090,5180,5180,5180,5180,0
20241015,170100,1156716090,5180,5180,5180,5180,0
20241015,170000,1156716090,5180,5180,5180,5180,0
20241015,165900,1156716090,5180,5180,5180,5180,0
20241015,165800,1156716090,5180,5180,5180,5180,0
20241015,165700,1156716090,5180,5180,5180,5180,0
20241015,165600,1156716090,5180,5180,5180,5180,0
20241015,165500,1156716090,5180,5180,5180,5180,0
20241015,165400,1156716090,5180,5180,5180,5180,0
20241015,165300,1156716090,5180,5180,5180,5180,0
20241015,165200,1156716090,5180,5180,5180,5180,0
20241015,165100,1156716090,5180,5180,5180,5180,0
20241015,165000,1156716090,5180,5180,5180,5180,0
20241015,164900,1156716090,5180,5180,5180,5180,0
20241015,164800,1156716090,5180,5180,5180,5180,0
20241015,164700,1156716090,5180,5180,5180,5180,0
20241015,164600,1156716090,5180,5180,5180,5180,9487
20241015,164500,1156716090,5180,5180,5180,5180,0
20241015,164400,1156716090,5180,5180,5180,5180,0
20241015,164300,1156716090,5180,5180,5180,5180,0
20241015,164200,1156716090,5180,5180,5180,5180,0
20241015,164100,1156716090,5180,5180,5180,5180,0
20241015,164000,1156716090,5180,5180,5180,5180,0
20241015,163900,1156716090,5180,5180,5180,5180,0
20241015,163800,1156716090,5180,5180,5180,5180,0
20241015,163700,1156716090,5180,5180,5180,5180,0
20241015,163600,1156716090,5180,5180,5180,5180,0
20241015,163500,1156716090,5180,5180,5180,5180,0
20241015,163400,1156716090,5180,5180,5180,5180,0
20241015,163300,1156716090,5180,5180,5180,5180,0
20241015,163200,1156716090,5180,5180,5180,5180,0
20241015,163100,1156716090,5180,5180,5180,5180,0
20241015,163000,1156716090,5180,5180,5180,5180,0
20241015,162900,1156716090,5180,5180,5180,5180,0
20241015,162800,1156716090,5180,5180,5180,5180,0
20241015,162700,1156716090,5180,5180,5180,5180,0
20241015,162600,1156716090,5180,5180,5180,5180,0
20241015,162500,1156716090,5180,5180,5180,5180,0
20241015,162400,1156716090,5180,5180,5180,5180,0
20241015,162300,1156716090,5180,5180,5180,5180,0
20241015,162200,1156716090,5180,5180,5180,5180,0
20241015,162100,1156716090,5180,5180,5180,5180,0
20241015,162000,1156716090,5180,5180,5180,5180,0
20241015,161900,1156716090,5180,5180,5180,5180,0
20241015,161800,1156716090,5180,5180,5180,5180,0
20241015,161700,1156716090,5180,5180,5180,5180,0
20241015,161600,1156716090,5180,5180,5180,5180,9487
20241015,161500,1156716090,5180,5180,5180,5180,0
20241015,161400,1156716090,5180,5180,5180,5180,0
20241015,161300,1156716090,5180,5180,5180,5180,0
20241015,161200,1156716090,5180,5180,5180,5180,0
20241015,161100,1156716090,5180,5180,5180,5180,0
20241015,161000,1156716090,5180,5180,5180,5180,0
20241015,160900,1156716090,5180,5180,5180,5180,0
20241015,160800,1156716090,5180,5180,5180,5180,0
20241015,160700,1156716090,5180,5180,5180,5180,0
20241015,160600,1156716090,5180,5180,5180,5180,0
20241015,160500,1156716090,5180,5180,5180,5180,0
20241015,160400,1156716090,5180,5180,5180,5180,0
20241015,160300,1156716090,5180,5180,5180,5180,0
20241015,160200,1156716090,5180,5180,5180,5180,0
20241015,160100,1156716090,5180,5180,5180,5180,0
20241015,160000,1156716090,5180,5180,5180,5180,0
20241015,155900,1156716090,5180,5180,5180,5180,0
20241015,155800,1156716090,5180,5180,5180,5180,0
20241015,155700,1156716090,5180,5180,5180,5180,0
20241015,155600,1156716090,5180,5180,5180,5180,0
20241015,155500,1156716090,5180,5180,5180,5180,0
20241015,155400,1156716090,5180,5180,5180,5180,0
20241015,155300,1156716090,5180,5180,5180,5180,0
20241015,155200,1156716090,5180,5180,5180,5180,0
20241015,155100,1156716090,5180,5180,5180,5180,0
20241015,155000,1156716090,5180,5180,5180,5180,0
20241015,154900,1156716090,5180,5180,5180,5180,0
20241015,154800,1156716090,5180,5180,5180,5180,0
20241015,154700,1156716090,5180,5180,5180,5180,0
20241015,154600,1156716090,5180,5180,5180,5180,9487
20241015,154500,1156716090,5180,5180,5180,5180,0
20241015,154400,1156716090,5180,5180,5180,5180,0
20241015,154300,1156716090,5180,5180,5180,5180,0
20241015,154200,1156716090,5180,5180,5180,5180,0
20241015,154100,1156716090,5180,5180,5180,5180,0
20241015,154000,1156716090,5180,5180,5180,5180,0
20241015,153900,1156716090,5180,5180,5180,5180,0
20241015,153800,1156716090,5180,5180,5180,5180,0
20241015,153700,1156716090,5180,5180,5180,5180,0
20241015,153600,1156716090,5180,5180,5180,5180,0
20241015,153500,1156716090,5180,5180,5180,5180,0
20241015,153400,1156716090,5180,5180,5180,5180,0
20241015,153300,1156716090,5180,5180,5180,5180,0
20241015,153200,1156716090,5180,5180,5180,5180,0
20241015,153100,1156716090,5180,5180,5180,5180,0
20241015,153000,1156716090,5180,5180,5180,5180,9487
20241015,152900,1107573430,5200,5200,5200,5200,0
20241015,152800,1107573430,5200,5200,5200,5200,0
20241015,152700,1107573430,5200,5200,5200,5200,0
20241015,152600,1107573430,5200,5200,5200,5200,0
20241015,152500,1107573430,5200,5200,5200,5200,0
20241015,152400,1107573430,5200,5200,5200,5200,0
20241015,152300,1107573430,5200,5200,5200,5200,0
20241015,152200,1107573430,5200,5200,5200,5200,0
20241015,152100,1107573430,5200,5200,5200,5200,0
20241015,152000,1107573430,5200,5200,5200,5200,0
20241015,151900,1107573430,5200,5190,5200,5190,122
20241015,151800,1106940230,5180,5190,5200,5180,1209
20241015,151700,1100665900,5190,5190,5200,5190,1218
20241015,151600,1094344470,5190,5180,5190,5180,67
20241015,151500,1093996830,5190,5190,5190,5180,725
20241015,151400,1090239240,5190,5180,5190,5180,207
20241015,151300,1089165970,5180,5180,5190,5160,1287
20241015,151200,1082517750,5190,5170,5190,5170,1802
20241015,151100,1073185270,5180,5180,5180,5170,560
20241015,151000,1070288010,5180,5180,5180,5180,4
20241015,150900,1070267290,5180,5180,5180,5160,1476
20241015,150800,1062637180,5180,5180,5180,5170,707
20241015,150700,1058981930,5180,5180,5180,5170,422
20241015,150600,1056800100,5170,5180,5180,5170,239
20241015,150500,1055563400,5180,5180,5180,5180,29
20241015,150400,1055413180,5180,5180,5180,5170,747
20241015,150300,1051551020,5180,5180,5180,5180,7
20241015,150200,1051514760,5180,5180,5180,5180,14
20241015,150100,1051442240,5180,5180,5180,5170,79
20241015,150000,1051033770,5170,5170,5180,5170,34
20241015,145900,1050857970,5170,5180,5180,5170,758
20241015,145800,1046932080,5180,5170,5180,5160,478
20241015,145700,1044461310,5170,5170,5170,5170,1199
20241015,145600,1038262480,5170,5170,5170,5170,303
20241015,145500,1036695970,5170,5170,5170,5170,7
20241015,145400,1036659780,5170,5170,5170,5160,75
20241015,145300,1036272250,5150,5160,5170,5150,803
20241015,145200,1032131680,5150,5160,5160,5150,92
20241015,145100,1031657260,5150,5160,5170,5150,295
20241015,145000,1030137810,5170,5170,5170,5170,6
20241015,144900,1030106790,5170,5160,5170,5160,104
20241015,144800,1029570140,5150,5160,5160,5150,225
20241015,144700,1028411240,5160,5170,5170,5150,143
20241015,144600,1027673640,5160,5170,5170,5160,58
20241015,144500,1027374330,5170,5170,5170,5150,332
20241015,144400,1025662650,5160,5170,5170,5160,140
20241015,144300,1024939240,5170,5150,5170,5150,4522
20241015,144200,1001608510,5150,5160,5160,5150,756
20241015,144100,997715070,5150,5140,5160,5140,356
20241015,144000,995882010,5160,5140,5160,5140,430
20241015,143900,993667760,5160,5150,5160,5150,1617
20241015,143800,985340200,5150,5150,5150,5150,2531
20241015,143700,972305550,5150,5140,5150,5140,1646
20241015,143600,963845080,5150,5150,5150,5150,4
20241015,143500,963824480,5140,5150,5150,5140,5
20241015,143400,963798740,5150,5150,5150,5150,63
20241015,143300,963474290,5140,5130,5140,5130,44
20241015,143200,963248370,5150,5140,5150,5140,9
20241015,143100,963202080,5150,5150,5150,5150,27
20241015,143000,963063030,5150,5150,5150,5130,300
20241015,142900,961520970,5130,5150,5150,5130,502
20241015,142800,958940870,5140,5140,5140,5140,424
20241015,142700,956761510,5140,5140,5140,5140,23
20241015,142600,956643290,5140,5140,5140,5140,11
20241015,142500,956586750,5140,5140,5140,5140,38
20241015,142400,956391430,5150,5150,5150,5150,5
20241015,142300,956365680,5150,5150,5150,5150,7
20241015,142200,956329630,5150,5140,5150,5140,6
20241015,142100,956298750,5150,5140,5150,5140,35
20241015,142000,956118830,5140,5150,5150,5140,354
20241015,141900,954299240,5140,5150,5150,5140,454
20241015,141800,951965640,5150,5140,5150,5130,643
20241015,141700,948666350,5150,5150,5150,5150,4
20241015,141600,948645750,5150,5150,5150,5140,55
20241015,141500,948363000,5150,5140,5150,5140,42
20241015,141400,948146910,5140,5150,5150,5140,16
20241015,141300,948064580,5150,5150,5150,5140,504
20241015,141200,945473980,5150,5150,5150,5150,5
20241015,141100,945448230,5150,5140,5150,5140,925
20241015,141000,940692740,5140,5140,5140,5140,3
20241015,140900,940677320,5140,5140,5140,5130,105
20241015,140800,940138620,5130,5130,5140,5130,13
20241015,140700,940071910,5140,5140,5140,5140,4
20241015,140600,940051350,5140,5140,5140,5140,102
20241015,140500,939527070,5140,5130,5140,5130,54
20241015,140400,939250010,5140,5140,5140,5140,6
20241015,140300,939219170,5140,5140,5140,5130,34
20241015,140200,939044720,5130,5140,5140,5130,197
20241015,140100,938034060,5140,5140,5140,5140,4
20241015,140000,938013500,5140,5140,5140,5140,4
20241015,135900,937992940,5140,5140,5140,5140,7
20241015,135800,937956960,5140,5130,5140,5130,299
20241015,135700,936423080,5130,5130,5130,5130,5
20241015,135600,936397430,5130,5130,5130,5120,104
20241015,135500,935864910,5110,5120,5130,5110,2334
20241015,135400,923933540,5130,5130,5130,5130,82
20241015,135300,923512880,5130,5130,5130,5130,4
20241015,135200,923492360,5130,5130,5130,5130,202
20241015,135100,922456100,5130,5130,5130,5130,5
20241015,135000,922430450,5130,5140,5140,5130,21
20241015,134900,922322660,5140,5140,5140,5140,3
20241015,134800,922307240,5140,5140,5140,5140,6
20241015,134700,922276400,5140,5130,5140,5120,2799
20241015,134600,907944270,5130,5120,5140,5100,6318
20241015,134500,875667760,5140,5140,5140,5120,1005
20241015,134400,870522050,5140,5140,5140,5130,589
20241015,134300,867496590,5140,5140,5140,5140,7
20241015,134200,867460610,5140,5130,5140,5130,44
20241015,134100,867234660,5140,5140,5140,5140,3
20241015,134000,867219240,5140,5140,5140,5140,3
20241015,133900,867203820,5140,5150,5150,5140,3
20241015,133800,867188380,5150,5140,5150,5140,1404
20241015,133700,859971800,5140,5140,5140,5140,7
20241015,133600,859935820,5140,5140,5140,5140,3
20241015,133500,859920400,5140,5130,5140,5130,102
20241015,133400,859397120,5130,5130,5140,5130,1162
20241015,133300,853436010,5140,5140,5140,5130,14
20241015,133200,853364150,5140,5140,5140,5130,649
20241015,133100,850034330,5140,5140,5150,5130,1607
20241015,133000,841774460,5140,5140,5140,5140,1043
20241015,132900,836413440,5140,5140,5140,5130,120
20241015,132800,835797650,5140,5140,5140,5140,5
20241015,132700,835771950,5140,5130,5140,5130,1008
20241015,132600,830600860,5140,5140,5140,5130,208
20241015,132500,829533680,5140,5140,5140,5140,5
20241015,132400,829507980,5140,5140,5140,5140,3
20241015,132300,829492560,5140,5140,5140,5140,7
20241015,132200,829456580,5140,5130,5140,5130,149
20241015,132100,828692190,5130,5140,5140,5130,124
20241015,132000,828055060,5140,5140,5140,5140,5
20241015,131900,828029360,5140,5130,5140,5130,153
20241015,131800,827243310,5130,5130,5130,5130,2
20241015,131700,827233050,5130,5120,5140,5120,362
20241015,131600,825378980,5120,5120,5120,5120,0
20241015,131500,825378980,5120,5120,5120,5120,0
20241015,131400,825378980,5120,5120,5120,5120,0
20241015,131300,825378980,5120,5120,5120,5120,7
20241015,131200,825343140,5130,5130,5130,5130,502
20241015,131100,822767880,5130,5130,5130,5130,345
20241015,131000,820998030,5130,5130,5130,5130,66
20241015,130900,820659450,5130,5130,5130,5120,717
20241015,130800,816981280,5130,5130,5130,5130,400
20241015,130700,814929280,5120,5120,5120,5120,35
20241015,130600,814750080,5130,5120,5130,5120,496
20241015,130500,812210550,5120,5120,5120,5120,255
20241015,130400,810904950,5120,5120,5120,5120,500
20241015,130300,808344950,5120,5120,5120,5120,0
20241015,130200,808344950,5120,5110,5120,5110,269
20241015,130100,806970320,5110,5110,5110,5110,1666
20241015,130000,798457060,5120,5120,5120,5100,689
20241015,125900,794930330,5120,5110,5120,5110,51
20241015,125800,794669710,5110,5110,5110,5110,70
20241015,125700,794312010,5100,5100,5100,5100,400
20241015,125600,792272010,5100,5110,5110,5100,53
20241015,125500,792001200,5100,5100,5100,5100,0
20241015,125400,792001200,5100,5100,5100,5100,0
20241015,125300,792001200,5100,5100,5100,5100,50
20241015,125200,791746200,5110,5110,5110,5110,1001
20241015,125100,786631090,5110,5110,5110,5110,0
20241015,125000,786631090,5110,5110,5110,5110,1
20241015,124900,786625980,5100,5100,5100,5100,36
20241015,124800,786442380,5100,5100,5100,5100,500
20241015,124700,783892380,5110,5110,5110,5110,0
20241015,124600,783892380,5110,5110,5110,5110,0
20241015,124500,783892380,5110,5100,5110,5100,382
20241015,124400,781944170,5110,5110,5110,5110,0
20241015,124300,781944170,5110,5110,5110,5110,2
20241015,124200,781933950,5100,5110,5110,5100,51
20241015,124100,781673840,5100,5090,5110,5090,2580
20241015,124000,768540020,5110,5110,5110,5110,0
20241015,123900,768540020,5110,5110,5110,5090,100
20241015,123800,768030980,5100,5090,5100,5090,3483
20241015,123700,750301400,5090,5100,5100,5090,2131
20241015,123600,739454560,5100,5100,5100,5100,0
20241015,123500,739454560,5100,5100,5100,5100,0
20241015,123400,739454560,5100,5100,5100,5090,1276
20241015,123300,732959460,5100,5090,5100,5090,197
20241015,123200,731956720,5090,5100,5100,5090,784
20241015,123100,727966060,5100,5100,5100,5090,2627
20241015,123000,714594600,5100,5100,5100,5100,51
20241015,122900,714334500,5100,5100,5100,5100,3
20241015,122800,714319200,5090,5100,5100,5090,5
20241015,122700,714293740,5090,5100,5100,5090,1001
20241015,122600,709198640,5090,5090,5090,5090,635
20241015,122500,705966490,5100,5100,5100,5100,394
20241015,122400,703957090,5100,5100,5100,5090,7
20241015,122300,703921400,5100,5100,5100,5100,58
20241015,122200,703625600,5090,5090,5090,5090,180
20241015,122100,702709400,5090,5090,5100,5090,73
20241015,122000,702337630,5100,5100,5100,5100,0
20241015,121900,702337630,5100,5100,5100,5100,0
20241015,121800,702337630,5100,5100,5100,5100,0
20241015,121700,702337630,5100,5100,5100,5090,4394
20241015,121600,679928240,5100,5100,5100,5100,200
20241015,121500,678908240,5110,5100,5110,5100,30
20241015,121400,678754950,5110,5110,5110,5110,3
20241015,121300,678739620,5110,5110,5110,5110,0
20241015,121200,678739620,5110,5110,5110,5110,4
20241015,121100,678719180,5120,5120,5120,5120,0
20241015,121000,678719180,5120,5120,5120,5120,0
20241015,120900,678719180,5120,5120,5120,5120,0
20241015,120800,678719180,5120,5120,5120,5120,0
20241015,120700,678719180,5120,5120,5120,5120,1
20241015,120600,678714060,5120,5120,5120,5120,0
20241015,120500,678714060,5120,5120,5120,5120,0
20241015,120400,678714060,5120,5120,5120,5120,0
20241015,120300,678714060,5120,5120,5120,5120,0
20241015,120200,678714060,5120,5120,5120,5120,0
20241015,120100,678714060,5120,5100,5120,5090,809
20241015,120000,674588760,5120,5100,5120,5100,268
20241015,115900,673221940,5120,5120,5120,5120,0
20241015,115800,673221940,5120,5120,5120,5120,0
20241015,115700,673221940,5120,5100,5120,5100,263
20241015,115600,671880620,5120,5120,5120,5120,0
20241015,115500,671880620,5120,5110,5120,5110,241
20241015,115400,670648100,5120,5120,5120,5120,0
20241015,115300,670648100,5120,5120,5120,5110,7
20241015,115200,670612310,5110,5110,5110,5110,2200
20241015,115100,659370310,5110,5110,5110,5110,2
20241015,115000,659360090,5110,5120,5120,5110,11
20241015,114900,659303870,5110,5110,5120,5090,1360
20241015,114800,652356640,5110,5100,5110,5100,195
20241015,114700,651361140,5100,5100,5100,5100,150
20241015,114600,650596140,5110,5110,5110,5110,0
20241015,114500,650596140,5110,5100,5110,5100,931
20241015,114400,645848030,5100,5100,5100,5100,16
20241015,114300,645766430,5110,5110,5110,5100,258
20241015,114200,644448550,5100,5110,5110,5100,1443
20241015,114100,637088720,5110,5110,5110,5110,0
20241015,114000,637088720,5110,5110,5110,5110,6
20241015,113900,637058060,5110,5110,5110,5110,0
20241015,113800,637058060,5110,5110,5110,5090,706
20241015,113700,633464400,5100,5110,5110,5090,42
20241015,113600,633250190,5090,5110,5110,5090,281
20241015,113500,631819600,5110,5110,5110,5110,10
20241015,113400,631768500,5110,5110,5110,5110,2
20241015,113300,631758280,5090,5110,5110,5090,722
20241015,113200,628078480,5110,5110,5110,5110,0
20241015,113100,628078480,5110,5110,5110,5110,1
20241015,113000,628073370,5110,5100,5110,5100,102
20241015,112900,627552160,5100,5100,5100,5100,70
20241015,112800,627195160,5110,5100,5110,5100,2
20241015,112700,627184950,5100,5100,5100,5100,0
20241015,112600,627184950,5100,5100,5100,5100,10
20241015,112500,627133950,5110,5110,5110,5110,0
20241015,112400,627133950,5110,5110,5110,5100,22
20241015,112300,627021540,5110,5100,5110,5100,173
20241015,112200,626138890,5120,5120,5120,5120,0
20241015,112100,626138890,5120,5120,5120,5120,0
20241015,112000,626138890,5120,5100,5120,5100,1767
20241015,111900,617127170,5100,5120,5120,5100,110
20241015,111800,616564170,5120,5120,5120,5100,1265
20241015,111700,610111850,5120,5100,5120,5090,3006
20241015,111600,594783810,5120,5120,5120,5120,0
20241015,111500,594783810,5120,5100,5120,5100,84
20241015,111400,594355390,5120,5100,5120,5100,1613
20241015,111300,586119070,5110,5110,5110,5110,1
20241015,111200,586113960,5100,5100,5100,5100,257
20241015,111100,584803260,5110,5110,5110,5110,1
20241015,111000,584798150,5100,5110,5110,5100,450
20241015,110900,582502650,5110,5120,5120,5110,510
20241015,110800,579896450,5120,5120,5120,5120,10
20241015,110700,579845250,5120,5110,5120,5110,41
20241015,110600,579635730,5120,5120,5120,5120,11
20241015,110500,579579410,5110,5120,5120,5110,83
20241015,110400,579154460,5120,5120,5120,5110,154
20241015,110300,578367500,5110,5110,5110,5110,1100
20241015,110200,572746500,5110,5110,5110,5110,0
20241015,110100,572746500,5110,5110,5110,5110,130
20241015,110000,572082200,5110,5100,5110,5100,4
20241015,105900,572061790,5110,5100,5110,5100,301
20241015,105800,570526680,5100,5100,5100,5100,2
20241015,105700,570516480,5110,5110,5110,5110,2
20241015,105600,570506260,5110,5110,5110,5110,0
20241015,105500,570506260,5110,5110,5110,5110,1
20241015,105400,570501150,5110,5110,5110,5110,505
20241015,105300,567920600,5110,5090,5110,5090,33
20241015,105200,567752490,5100,5100,5100,5090,1006
20241015,105100,562631890,5090,5090,5100,5090,145
20241015,105000,561893790,5100,5100,5100,5100,2
20241015,104900,561883590,5100,5100,5100,5100,750
20241015,104800,558058590,5100,5100,5100,5100,501
20241015,104700,555503490,5100,5100,5100,5100,205
20241015,104600,554457990,5100,5100,5100,5100,300
20241015,104500,552927990,5100,5090,5100,5090,103
20241015,104400,552402710,5090,5090,5100,5090,715
20241015,104300,548763350,5090,5100,5100,5080,54
20241015,104200,548488670,5090,5090,5100,5080,9
20241015,104100,548442860,5090,5090,5090,5090,34
20241015,104000,548269800,5090,5090,5090,5090,13
20241015,103900,548203630,5100,5090,5100,5090,16
20241015,103800,548122180,5090,5090,5090,5090,5
20241015,103700,548096730,5090,5090,5090,5090,102
20241015,103600,547577550,5090,5090,5090,5090,412
20241015,103500,545480470,5090,5090,5090,5090,21
20241015,103400,545373580,5090,5080,5090,5080,671
20241015,103300,541964880,5090,5080,5090,5080,1135
20241015,103200,536197730,5090,5100,5100,5080,782
20241015,103100,532221350,5100,5090,5100,5080,5
20241015,103000,532195900,5080,5100,5100,5080,4246
20241015,102900,510614240,5090,5090,5100,5080,369
20241015,102800,508738560,5090,5100,5100,5090,4192
20241015,102700,487398270,5100,5100,5100,5090,418
20241015,102600,485269930,5090,5100,5100,5090,236
20241015,102500,484067430,5110,5110,5110,5110,1
20241015,102400,484062320,5100,5100,5100,5100,158
20241015,102300,483256520,5100,5100,5100,5100,0
20241015,102200,483256520,5100,5110,5110,5100,600
20241015,102100,480196440,5110,5120,5120,5110,15
20241015,102000,480119690,5120,5120,5120,5090,20
20241015,101900,480017800,5100,5090,5120,5090,292
20241015,101800,478530600,5090,5110,5110,5090,935
20241015,101700,473762080,5120,5110,5120,5110,3
20241015,101600,473746740,5110,5110,5110,5110,1
20241015,101500,473741630,5120,5120,5120,5120,0
20241015,101400,473741630,5120,5120,5120,5120,5
20241015,101300,473716030,5120,5120,5120,5120,100
20241015,101200,473204030,5120,5120,5120,5120,580
20241015,101100,470234430,5120,5120,5120,5120,0
20241015,101000,470234430,5120,5110,5120,5090,11919
20241015,100900,409445330,5110,5110,5110,5110,40
20241015,100800,409240930,5120,5120,5120,5120,1
20241015,100700,409235810,5110,5130,5130,5110,597
20241015,100600,406178700,5130,5120,5130,5120,164
20241015,100500,405339000,5130,5130,5130,5130,1
20241015,100400,405333870,5130,5130,5130,5130,1501
20241015,100300,397633740,5120,5120,5120,5120,65
20241015,100200,397300940,5120,5110,5120,5110,298
20241015,100100,395777210,5120,5110,5120,5110,5303
20241015,100000,368678820,5120,5120,5120,5120,7
20241015,095900,368642980,5110,5110,5120,5110,821
20241015,095800,364447660,5110,5120,5120,5110,3600
20241015,095700,346046660,5120,5120,5130,5120,819
20241015,095600,341853340,5130,5130,5130,5130,0
20241015,095500,341853340,5130,5120,5130,5120,1111
20241015,095400,336165010,5130,5130,5130,5130,71
20241015,095300,335800780,5130,5130,5130,5130,0
20241015,095200,335800780,5130,5130,5130,5130,0
20241015,095100,335800780,5130,5130,5130,5120,299
20241015,095000,334269880,5120,5120,5120,5120,1510
20241015,094900,326538680,5120,5120,5120,5110,38
20241015,094800,326344470,5110,5110,5110,5100,282
20241015,094700,324903520,5100,5120,5130,5100,2801
20241015,094600,310589900,5130,5130,5130,5120,8249
20241015,094500,268304720,5130,5140,5140,5130,14
20241015,094400,268232850,5150,5150,5150,5150,5
20241015,094300,268207100,5150,5130,5150,5130,3
20241015,094200,268191690,5140,5140,5140,5140,314
20241015,094100,266577730,5140,5140,5150,5140,32
20241015,094000,266413240,5130,5130,5130,5130,20
20241015,093900,266310640,5130,5140,5140,5130,702
20241015,093800,262705870,5140,5140,5140,5140,65
20241015,093700,262371770,5150,5150,5150,5150,275
20241015,093600,260955520,5150,5150,5150,5140,201
20241015,093500,259921370,5150,5140,5150,5140,405
20241015,093400,257839630,5150,5150,5150,5130,204
20241015,093300,256791590,5140,5130,5160,5130,122
20241015,093200,256164500,5130,5170,5170,5130,3010
20241015,093100,240705860,5170,5170,5170,5170,18
20241015,093000,240612800,5170,5170,5170,5170,1
20241015,092900,240607630,5150,5170,5170,5150,296
20241015,092800,239081070,5170,5150,5170,5150,14
20241015,092700,239008950,5170,5140,5170,5140,36
20241015,092600,238823130,5120,5180,5180,5120,8257
20241015,092500,196463570,5180,5170,5190,5160,5395
20241015,092400,168522940,5160,5160,5160,5160,295
20241015,092300,167000740,5160,5160,5170,5160,446
20241015,092200,164698880,5160,5150,5160,5150,1787
20241015,092100,155479640,5150,5140,5150,5140,705
20241015,092000,151848930,5140,5150,5150,5140,732
20241015,091900,148079330,5150,5150,5150,5150,547
20241015,091800,145262280,5160,5150,5160,5150,1683
20241015,091700,136594820,5160,5140,5160,5140,2778
20241015,091600,122293970,5140,5140,5140,5140,0
20241015,091500,122293970,5140,5130,5140,5130,30
20241015,091400,122139870,5130,5130,5140,5120,313
20241015,091300,120535590,5140,5140,5140,5130,2973
20241015,091200,105278600,5150,5140,5150,5130,685
20241015,091100,101757740,5140,5140,5140,5120,69
20241015,091000,101403640,5150,5130,5150,5130,1266
20241015,090900,94897520,5140,5140,5140,5130,429
20241015,090800,92692720,5140,5140,5140,5140,11
20241015,090700,92636180,5140,5140,5140,5140,93
20241015,090600,92158160,5140,5140,5140,5140,592
20241015,090500,89115280,5140,5140,5140,5110,2614
20241015,090400,75751990,5110,5140,5140,5110,6099
20241015,090300,44499010,5150,5140,5150,5130,3001
20241015,090200,29095910,5150,5150,5160,5140,497
20241015,090100,26536400,5130,5150,5150,5130,3973
20241015,090000,6113400,5160,5160,5160,5160,1155