KissMeData/005690/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,184600,2806470220,5000,5000,5000,5000,22767
20241022,184500,2806470220,5000,5000,5000,5000,0
20241022,184400,2806470220,5000,5000,5000,5000,0
20241022,184300,2806470220,5000,5000,5000,5000,0
20241022,184200,2806470220,5000,5000,5000,5000,0
20241022,184100,2806470220,5000,5000,5000,5000,0
20241022,184000,2806470220,5000,5000,5000,5000,0
20241022,183900,2806470220,5000,5000,5000,5000,0
20241022,183800,2806470220,5000,5000,5000,5000,0
20241022,183700,2806470220,5000,5000,5000,5000,0
20241022,183600,2806470220,5000,5000,5000,5000,0
20241022,183500,2806470220,5000,5000,5000,5000,0
20241022,183400,2806470220,5000,5000,5000,5000,0
20241022,183300,2806470220,5000,5000,5000,5000,0
20241022,183200,2806470220,5000,5000,5000,5000,0
20241022,183100,2806470220,5000,5000,5000,5000,0
20241022,183000,2806470220,5000,5000,5000,5000,0
20241022,182900,2806470220,5000,5000,5000,5000,0
20241022,182800,2806470220,5000,5000,5000,5000,0
20241022,182700,2806470220,5000,5000,5000,5000,0
20241022,182600,2806470220,5000,5000,5000,5000,0
20241022,182500,2806470220,5000,5000,5000,5000,0
20241022,182400,2806470220,5000,5000,5000,5000,0
20241022,182300,2806470220,5000,5000,5000,5000,0
20241022,182200,2806470220,5000,5000,5000,5000,0
20241022,182100,2806470220,5000,5000,5000,5000,0
20241022,182000,2806470220,5000,5000,5000,5000,0
20241022,181900,2806470220,5000,5000,5000,5000,0
20241022,181800,2806470220,5000,5000,5000,5000,0
20241022,181700,2806470220,5000,5000,5000,5000,0
20241022,181600,2806470220,5000,5000,5000,5000,22767
20241022,181500,2806470220,5000,5000,5000,5000,0
20241022,181400,2806470220,5000,5000,5000,5000,0
20241022,181300,2806470220,5000,5000,5000,5000,0
20241022,181200,2806470220,5000,5000,5000,5000,0
20241022,181100,2806470220,5000,5000,5000,5000,0
20241022,181000,2806470220,5000,5000,5000,5000,0
20241022,180900,2806470220,5000,5000,5000,5000,0
20241022,180800,2806470220,5000,5000,5000,5000,0
20241022,180700,2806470220,5000,5000,5000,5000,0
20241022,180600,2806470220,5000,5000,5000,5000,0
20241022,180500,2806470220,5000,5000,5000,5000,0
20241022,180400,2806470220,5000,5000,5000,5000,0
20241022,180300,2806470220,5000,5000,5000,5000,0
20241022,180200,2806470220,5000,5000,5000,5000,0
20241022,180100,2806470220,5000,5000,5000,5000,0
20241022,180000,2806470220,5000,5000,5000,5000,0
20241022,175900,2806470220,5000,5000,5000,5000,0
20241022,175800,2806470220,5000,5000,5000,5000,0
20241022,175700,2806470220,5000,5000,5000,5000,0
20241022,175600,2806470220,5000,5000,5000,5000,0
20241022,175500,2806470220,5000,5000,5000,5000,0
20241022,175400,2806470220,5000,5000,5000,5000,0
20241022,175300,2806470220,5000,5000,5000,5000,0
20241022,175200,2806470220,5000,5000,5000,5000,0
20241022,175100,2806470220,5000,5000,5000,5000,0
20241022,175000,2806470220,5000,5000,5000,5000,0
20241022,174900,2806470220,5000,5000,5000,5000,0
20241022,174800,2806470220,5000,5000,5000,5000,0
20241022,174700,2806470220,5000,5000,5000,5000,0
20241022,174600,2806470220,5000,5000,5000,5000,22767
20241022,174500,2806470220,5000,5000,5000,5000,0
20241022,174400,2806470220,5000,5000,5000,5000,0
20241022,174300,2806470220,5000,5000,5000,5000,0
20241022,174200,2806470220,5000,5000,5000,5000,0
20241022,174100,2806470220,5000,5000,5000,5000,0
20241022,174000,2806470220,5000,5000,5000,5000,0
20241022,173900,2806470220,5000,5000,5000,5000,0
20241022,173800,2806470220,5000,5000,5000,5000,0
20241022,173700,2806470220,5000,5000,5000,5000,0
20241022,173600,2806470220,5000,5000,5000,5000,0
20241022,173500,2806470220,5000,5000,5000,5000,0
20241022,173400,2806470220,5000,5000,5000,5000,0
20241022,173300,2806470220,5000,5000,5000,5000,0
20241022,173200,2806470220,5000,5000,5000,5000,0
20241022,173100,2806470220,5000,5000,5000,5000,0
20241022,173000,2806470220,5000,5000,5000,5000,0
20241022,172900,2806470220,5000,5000,5000,5000,0
20241022,172800,2806470220,5000,5000,5000,5000,0
20241022,172700,2806470220,5000,5000,5000,5000,0
20241022,172600,2806470220,5000,5000,5000,5000,0
20241022,172500,2806470220,5000,5000,5000,5000,0
20241022,172400,2806470220,5000,5000,5000,5000,0
20241022,172300,2806470220,5000,5000,5000,5000,0
20241022,172200,2806470220,5000,5000,5000,5000,0
20241022,172100,2806470220,5000,5000,5000,5000,0
20241022,172000,2806470220,5000,5000,5000,5000,0
20241022,171900,2806470220,5000,5000,5000,5000,0
20241022,171800,2806470220,5000,5000,5000,5000,0
20241022,171700,2806470220,5000,5000,5000,5000,0
20241022,171600,2806470220,5000,5000,5000,5000,22767
20241022,171500,2806470220,5000,5000,5000,5000,0
20241022,171400,2806470220,5000,5000,5000,5000,0
20241022,171300,2806470220,5000,5000,5000,5000,0
20241022,171200,2806470220,5000,5000,5000,5000,0
20241022,171100,2806470220,5000,5000,5000,5000,0
20241022,171000,2806470220,5000,5000,5000,5000,0
20241022,170900,2806470220,5000,5000,5000,5000,0
20241022,170800,2806470220,5000,5000,5000,5000,0
20241022,170700,2806470220,5000,5000,5000,5000,0
20241022,170600,2806470220,5000,5000,5000,5000,0
20241022,170500,2806470220,5000,5000,5000,5000,0
20241022,170400,2806470220,5000,5000,5000,5000,0
20241022,170300,2806470220,5000,5000,5000,5000,0
20241022,170200,2806470220,5000,5000,5000,5000,0
20241022,170100,2806470220,5000,5000,5000,5000,0
20241022,170000,2806470220,5000,5000,5000,5000,0
20241022,165900,2806470220,5000,5000,5000,5000,0
20241022,165800,2806470220,5000,5000,5000,5000,0
20241022,165700,2806470220,5000,5000,5000,5000,0
20241022,165600,2806470220,5000,5000,5000,5000,0
20241022,165500,2806470220,5000,5000,5000,5000,0
20241022,165400,2806470220,5000,5000,5000,5000,0
20241022,165300,2806470220,5000,5000,5000,5000,0
20241022,165200,2806470220,5000,5000,5000,5000,0
20241022,165100,2806470220,5000,5000,5000,5000,0
20241022,165000,2806470220,5000,5000,5000,5000,0
20241022,164900,2806470220,5000,5000,5000,5000,0
20241022,164800,2806470220,5000,5000,5000,5000,0
20241022,164700,2806470220,5000,5000,5000,5000,0
20241022,164600,2806470220,5000,5000,5000,5000,22767
20241022,164500,2806470220,5000,5000,5000,5000,0
20241022,164400,2806470220,5000,5000,5000,5000,0
20241022,164300,2806470220,5000,5000,5000,5000,0
20241022,164200,2806470220,5000,5000,5000,5000,0
20241022,164100,2806470220,5000,5000,5000,5000,0
20241022,164000,2806470220,5000,5000,5000,5000,0
20241022,163900,2806470220,5000,5000,5000,5000,0
20241022,163800,2806470220,5000,5000,5000,5000,0
20241022,163700,2806470220,5000,5000,5000,5000,0
20241022,163600,2806470220,5000,5000,5000,5000,0
20241022,163500,2806470220,5000,5000,5000,5000,0
20241022,163400,2806470220,5000,5000,5000,5000,0
20241022,163300,2806470220,5000,5000,5000,5000,0
20241022,163200,2806470220,5000,5000,5000,5000,0
20241022,163100,2806470220,5000,5000,5000,5000,0
20241022,163000,2806470220,5000,5000,5000,5000,0
20241022,162900,2806470220,5000,5000,5000,5000,0
20241022,162800,2806470220,5000,5000,5000,5000,0
20241022,162700,2806470220,5000,5000,5000,5000,0
20241022,162600,2806470220,5000,5000,5000,5000,0
20241022,162500,2806470220,5000,5000,5000,5000,0
20241022,162400,2806470220,5000,5000,5000,5000,0
20241022,162300,2806470220,5000,5000,5000,5000,0
20241022,162200,2806470220,5000,5000,5000,5000,0
20241022,162100,2806470220,5000,5000,5000,5000,0
20241022,162000,2806470220,5000,5000,5000,5000,0
20241022,161900,2806470220,5000,5000,5000,5000,0
20241022,161800,2806470220,5000,5000,5000,5000,0
20241022,161700,2806470220,5000,5000,5000,5000,0
20241022,161600,2806470220,5000,5000,5000,5000,22767
20241022,161500,2806470220,5000,5000,5000,5000,0
20241022,161400,2806470220,5000,5000,5000,5000,0
20241022,161300,2806470220,5000,5000,5000,5000,0
20241022,161200,2806470220,5000,5000,5000,5000,0
20241022,161100,2806470220,5000,5000,5000,5000,0
20241022,161000,2806470220,5000,5000,5000,5000,0
20241022,160900,2806470220,5000,5000,5000,5000,0
20241022,160800,2806470220,5000,5000,5000,5000,0
20241022,160700,2806470220,5000,5000,5000,5000,0
20241022,160600,2806470220,5000,5000,5000,5000,0
20241022,160500,2806470220,5000,5000,5000,5000,0
20241022,160400,2806470220,5000,5000,5000,5000,0
20241022,160300,2806470220,5000,5000,5000,5000,0
20241022,160200,2806470220,5000,5000,5000,5000,0
20241022,160100,2806470220,5000,5000,5000,5000,0
20241022,160000,2806470220,5000,5000,5000,5000,0
20241022,155900,2806470220,5000,5000,5000,5000,0
20241022,155800,2806470220,5000,5000,5000,5000,0
20241022,155700,2806470220,5000,5000,5000,5000,0
20241022,155600,2806470220,5000,5000,5000,5000,0
20241022,155500,2806470220,5000,5000,5000,5000,0
20241022,155400,2806470220,5000,5000,5000,5000,0
20241022,155300,2806470220,5000,5000,5000,5000,0
20241022,155200,2806470220,5000,5000,5000,5000,0
20241022,155100,2806470220,5000,5000,5000,5000,0
20241022,155000,2806470220,5000,5000,5000,5000,0
20241022,154900,2806470220,5000,5000,5000,5000,0
20241022,154800,2806470220,5000,5000,5000,5000,0
20241022,154700,2806470220,5000,5000,5000,5000,0
20241022,154600,2806470220,5000,5000,5000,5000,22767
20241022,154500,2806470220,5000,5000,5000,5000,0
20241022,154400,2806470220,5000,5000,5000,5000,0
20241022,154300,2806470220,5000,5000,5000,5000,0
20241022,154200,2806470220,5000,5000,5000,5000,0
20241022,154100,2806470220,5000,5000,5000,5000,0
20241022,154000,2806470220,5000,5000,5000,5000,0
20241022,153900,2806470220,5000,5000,5000,5000,0
20241022,153800,2806470220,5000,5000,5000,5000,0
20241022,153700,2806470220,5000,5000,5000,5000,0
20241022,153600,2806470220,5000,5000,5000,5000,0
20241022,153500,2806470220,5000,5000,5000,5000,0
20241022,153400,2806470220,5000,5000,5000,5000,0
20241022,153300,2806470220,5000,5000,5000,5000,0
20241022,153200,2806470220,5000,5000,5000,5000,0
20241022,153100,2806470220,5000,5000,5000,5000,0
20241022,153000,2806470220,5000,5000,5000,5000,22767
20241022,152900,2692635220,5010,5010,5010,5010,0
20241022,152800,2692635220,5010,5010,5010,5010,0
20241022,152700,2692635220,5010,5010,5010,5010,0
20241022,152600,2692635220,5010,5010,5010,5010,0
20241022,152500,2692635220,5010,5010,5010,5010,0
20241022,152400,2692635220,5010,5010,5010,5010,0
20241022,152300,2692635220,5010,5010,5010,5010,0
20241022,152200,2692635220,5010,5010,5010,5010,0
20241022,152100,2692635220,5010,5010,5010,5010,0
20241022,152000,2692635220,5010,5010,5010,5010,0
20241022,151900,2692635220,5010,5010,5020,5000,14602
20241022,151800,2619599210,5020,5030,5030,5010,1305
20241022,151700,2613052080,5020,5020,5030,5000,4655
20241022,151600,2589746950,5010,5010,5030,5010,3630
20241022,151500,2571560550,5010,5020,5030,5010,9070
20241022,151400,2526102650,5020,5030,5030,5020,4019
20241022,151300,2505926950,5030,5010,5030,5010,1233
20241022,151200,2499739780,5020,5020,5020,5020,282
20241022,151100,2498324140,5030,5020,5030,5010,10516
20241022,151000,2445623570,5030,5030,5030,5010,4087
20241022,150900,2425144870,5020,5020,5020,5010,1426
20241022,150800,2417996350,5020,5030,5030,5010,2983
20241022,150700,2403032800,5020,5030,5040,5020,3438
20241022,150600,2385771880,5030,5030,5030,5020,1245
20241022,150500,2379509830,5030,5050,5050,5030,4609
20241022,150400,2356326540,5050,5030,5050,5030,1638
20241022,150300,2348084160,5030,5020,5040,5020,645
20241022,150200,2344841480,5030,5030,5040,5020,1112
20241022,150100,2339250040,5030,5020,5030,5020,278
20241022,150000,2337854130,5020,5020,5020,5010,5505
20241022,145900,2310271030,5020,5020,5020,5010,2620
20241022,145800,2297141820,5020,5020,5030,5020,871
20241022,145700,2292769300,5020,5020,5020,5020,607
20241022,145600,2289722160,5020,5030,5030,5020,785
20241022,145500,2285775610,5030,5020,5030,5010,2288
20241022,145400,2274299170,5020,5020,5030,5020,717
20241022,145300,2270697720,5020,5030,5030,5020,11593
20241022,145200,2212489550,5030,5020,5030,5020,250
20241022,145100,2211234530,5020,5030,5030,5020,1684
20241022,145000,2202770050,5030,5030,5040,5020,1633
20241022,144900,2194562060,5030,5030,5030,5020,6319
20241022,144800,2162822770,5040,5040,5040,5030,1404
20241022,144700,2155757610,5040,5040,5050,5030,1459
20241022,144600,2148415230,5030,5040,5040,5030,1147
20241022,144500,2142645140,5040,5040,5040,5030,1110
20241022,144400,2137058210,5040,5030,5040,5030,3745
20241022,144300,2118218320,5030,5040,5040,5030,7625
20241022,144200,2079828520,5040,5050,5060,5040,888
20241022,144100,2075347070,5050,5050,5060,5050,1208
20241022,144000,2069246370,5050,5040,5060,5040,2302
20241022,143900,2057624970,5050,5050,5060,5050,11591
20241022,143800,1999090400,5060,5070,5070,5060,4691
20241022,143700,1975353840,5070,5070,5070,5060,599
20241022,143600,1972319380,5070,5060,5070,5060,780
20241022,143500,1968372260,5060,5070,5070,5060,3848
20241022,143400,1948898870,5060,5070,5070,5060,1342
20241022,143300,1942105800,5070,5070,5070,5070,300
20241022,143200,1940584800,5060,5070,5070,5060,976
20241022,143100,1935642340,5070,5070,5070,5060,854
20241022,143000,1931315030,5070,5070,5070,5070,49
20241022,142900,1931066600,5070,5080,5080,5060,634
20241022,142800,1927854680,5070,5060,5070,5060,2121
20241022,142700,1917115820,5060,5070,5070,5060,249
20241022,142600,1915855870,5070,5070,5070,5060,1106
20241022,142500,1910252920,5080,5060,5080,5060,83
20241022,142400,1909832900,5080,5070,5080,5060,1365
20241022,142300,1902915310,5060,5070,5080,5060,416
20241022,142200,1900809180,5060,5070,5070,5060,300
20241022,142100,1899290650,5070,5070,5080,5060,515
20241022,142000,1896682060,5070,5070,5070,5070,1
20241022,141900,1896676990,5070,5070,5070,5060,997
20241022,141800,1891630630,5070,5070,5070,5070,200
20241022,141700,1890616630,5070,5070,5070,5070,227
20241022,141600,1889465740,5070,5080,5080,5070,481
20241022,141500,1887026970,5080,5080,5080,5070,102
20241022,141400,1886509810,5070,5080,5080,5070,269
20241022,141300,1885145950,5080,5070,5080,5070,1750
20241022,141200,1876273420,5080,5080,5090,5080,673
20241022,141100,1872852340,5080,5080,5080,5070,1652
20241022,141000,1864464160,5070,5080,5080,5070,49
20241022,140900,1864215680,5080,5080,5080,5070,350
20241022,140800,1862441150,5070,5070,5070,5060,435
20241022,140700,1860238170,5070,5060,5070,5060,1029
20241022,140600,1855031420,5070,5070,5070,5060,530
20241022,140500,1852346790,5070,5070,5070,5070,1728
20241022,140400,1843585830,5070,5070,5070,5060,387
20241022,140300,1841626210,5070,5070,5070,5060,426
20241022,140200,1839468870,5070,5070,5070,5070,151
20241022,140100,1838703300,5070,5070,5070,5060,315
20241022,140000,1837108720,5070,5080,5080,5060,548
20241022,135900,1834335770,5070,5070,5080,5070,304
20241022,135800,1832794460,5080,5080,5080,5070,1467
20241022,135700,1825355860,5080,5080,5080,5080,20
20241022,135600,1825254260,5080,5070,5080,5070,476
20241022,135500,1822840650,5080,5070,5080,5070,261
20241022,135400,1821517260,5080,5070,5080,5070,111
20241022,135300,1820954480,5080,5080,5080,5070,349
20241022,135200,1819185030,5080,5080,5080,5070,4134
20241022,135100,1798224310,5080,5080,5080,5070,497
20241022,135000,1795702020,5070,5070,5080,5070,3393
20241022,134900,1778469510,5080,5080,5080,5080,0
20241022,134800,1778469510,5080,5080,5080,5070,277
20241022,134700,1777064820,5080,5080,5080,5080,55
20241022,134600,1776785420,5070,5070,5080,5070,450
20241022,134500,1774503900,5080,5080,5090,5080,520
20241022,134400,1771862270,5080,5080,5080,5080,19
20241022,134300,1771765750,5080,5080,5080,5070,464
20241022,134200,1769411100,5080,5070,5080,5070,278
20241022,134100,1768001450,5080,5080,5080,5080,821
20241022,134000,1763830770,5080,5080,5080,5080,497
20241022,133900,1761306010,5080,5080,5080,5080,1578
20241022,133800,1753289770,5090,5090,5090,5090,50
20241022,133700,1753035270,5090,5090,5090,5080,203
20241022,133600,1752003310,5080,5080,5080,5080,878
20241022,133500,1747543070,5080,5080,5090,5080,564
20241022,133400,1744677930,5080,5080,5080,5080,300
20241022,133300,1743153930,5090,5080,5090,5080,109
20241022,133200,1742600120,5080,5080,5080,5080,10
20241022,133100,1742549320,5090,5080,5090,5080,508
20241022,133000,1739968580,5080,5080,5080,5080,19
20241022,132900,1739872060,5080,5080,5080,5080,296
20241022,132800,1738368380,5080,5080,5080,5070,449
20241022,132700,1736087570,5080,5080,5080,5080,125
20241022,132600,1735452570,5080,5080,5080,5080,1250
20241022,132500,1729102570,5080,5080,5090,5080,412
20241022,132400,1727009590,5090,5090,5090,5080,181
20241022,132300,1726088800,5080,5080,5080,5080,50
20241022,132200,1725834800,5080,5080,5080,5080,95
20241022,132100,1725352200,5080,5090,5090,5080,61
20241022,132000,1725042310,5090,5090,5090,5090,6
20241022,131900,1725011770,5090,5080,5090,5080,616
20241022,131800,1721882340,5090,5090,5090,5090,2
20241022,131700,1721872160,5090,5080,5090,5080,502
20241022,131600,1719321990,5070,5080,5080,5070,1425
20241022,131500,1712093980,5070,5070,5080,5070,1383
20241022,131400,1705082040,5080,5080,5080,5080,100
20241022,131300,1704574040,5080,5080,5080,5080,0
20241022,131200,1704574040,5080,5080,5080,5080,62
20241022,131100,1704259080,5090,5080,5090,5070,4174
20241022,131000,1683096710,5080,5090,5090,5070,1080
20241022,130900,1677618840,5080,5090,5090,5080,56
20241022,130800,1677334330,5090,5090,5090,5090,707
20241022,130700,1673735700,5090,5080,5090,5080,1406
20241022,130600,1666591810,5090,5090,5090,5090,20
20241022,130500,1666490010,5090,5090,5090,5090,34
20241022,130400,1666316950,5090,5090,5090,5090,18
20241022,130300,1666225330,5090,5080,5090,5080,12
20241022,130200,1666164350,5090,5090,5090,5090,160
20241022,130100,1665349950,5080,5080,5090,5080,412
20241022,130000,1663256880,5090,5070,5090,5070,1614
20241022,125900,1655068030,5070,5080,5080,5070,1867
20241022,125800,1645602240,5080,5080,5080,5080,11
20241022,125700,1645546360,5070,5080,5080,5070,21
20241022,125600,1645439840,5070,5070,5080,5060,1017
20241022,125500,1640288780,5070,5070,5070,5060,10018
20241022,125400,1589559710,5070,5070,5080,5070,1684
20241022,125300,1581020000,5070,5080,5080,5070,4413
20241022,125200,1558628960,5080,5080,5080,5070,1212
20241022,125100,1552482860,5080,5100,5100,5080,19489
20241022,125000,1453389860,5100,5100,5100,5100,53
20241022,124900,1453119560,5100,5100,5100,5100,28
20241022,124800,1452976760,5100,5100,5100,5100,0
20241022,124700,1452976760,5100,5100,5100,5100,43
20241022,124600,1452757460,5100,5100,5100,5100,11
20241022,124500,1452701360,5100,5090,5100,5090,161
20241022,124400,1451881360,5090,5090,5100,5090,1302
20241022,124300,1445244180,5100,5100,5100,5100,101
20241022,124200,1444729080,5090,5090,5100,5090,465
20241022,124100,1442361540,5100,5100,5100,5100,1
20241022,124000,1442356440,5110,5100,5110,5100,12
20241022,123900,1442295230,5100,5100,5100,5100,105
20241022,123800,1441759730,5110,5100,5110,5100,2492
20241022,123700,1429050480,5100,5090,5100,5090,6
20241022,123600,1429019890,5090,5100,5100,5090,123
20241022,123500,1428392600,5100,5100,5100,5090,505
20241022,123400,1425822100,5090,5100,5100,5090,542
20241022,123300,1423062900,5090,5090,5090,5090,0
20241022,123200,1423062900,5090,5100,5100,5090,1032
20241022,123100,1417809120,5090,5100,5100,5090,5952
20241022,123000,1387466590,5110,5110,5110,5110,0
20241022,122900,1387466590,5110,5110,5110,5100,454
20241022,122800,1385149380,5110,5110,5110,5110,113
20241022,122700,1384571950,5110,5110,5110,5110,100
20241022,122600,1384060950,5110,5110,5110,5110,0
20241022,122500,1384060950,5110,5110,5110,5110,500
20241022,122400,1381505950,5110,5110,5110,5110,75
20241022,122300,1381122700,5110,5110,5110,5110,516
20241022,122200,1378485940,5100,5100,5100,5100,100
20241022,122100,1377975940,5100,5110,5110,5100,239
20241022,122000,1376755920,5120,5120,5120,5120,200
20241022,121900,1375731920,5120,5120,5120,5120,5
20241022,121800,1375706320,5110,5100,5110,5100,335
20241022,121700,1373997350,5110,5110,5110,5110,0
20241022,121600,1373997350,5110,5110,5110,5110,140
20241022,121500,1373281950,5100,5100,5110,5100,148
20241022,121400,1372525930,5100,5100,5100,5100,220
20241022,121300,1371403930,5100,5110,5110,5100,813
20241022,121200,1367256500,5110,5110,5110,5110,100
20241022,121100,1366745500,5120,5110,5120,5100,1050
20241022,121000,1361385070,5110,5110,5110,5110,0
20241022,120900,1361385070,5110,5110,5110,5110,627
20241022,120800,1358181100,5120,5120,5120,5120,300
20241022,120700,1356645100,5110,5110,5120,5110,953
20241022,120600,1351775250,5110,5120,5120,5110,36
20241022,120500,1351591240,5120,5110,5120,5110,18
20241022,120400,1351499210,5110,5110,5120,5110,17
20241022,120300,1351412320,5110,5110,5110,5110,174
20241022,120200,1350523180,5110,5110,5120,5110,17
20241022,120100,1350436260,5120,5120,5120,5120,1
20241022,120000,1350431140,5110,5110,5110,5110,179
20241022,115900,1349516450,5110,5120,5120,5110,6
20241022,115800,1349485740,5110,5120,5120,5110,2
20241022,115700,1349475510,5110,5110,5110,5110,400
20241022,115600,1347431510,5110,5120,5120,5110,61
20241022,115500,1347119200,5110,5100,5110,5100,438
20241022,115400,1344881040,5110,5110,5110,5110,1467
20241022,115300,1337384670,5110,5110,5120,5110,476
20241022,115200,1334947810,5110,5110,5110,5110,674
20241022,115100,1331503670,5110,5100,5110,5100,2720
20241022,115000,1317628870,5110,5110,5110,5110,378
20241022,114900,1315697290,5120,5120,5120,5120,391
20241022,114800,1313695370,5120,5120,5120,5120,0
20241022,114700,1313695370,5120,5120,5120,5120,1
20241022,114600,1313690250,5100,5110,5110,5100,4709
20241022,114500,1289646540,5110,5110,5110,5110,147
20241022,114400,1288895370,5110,5120,5120,5110,765
20241022,114300,1284980070,5120,5120,5120,5120,161
20241022,114200,1284155750,5120,5120,5120,5120,77
20241022,114100,1283761510,5140,5140,5140,5140,0
20241022,114000,1283761510,5140,5140,5140,5140,0
20241022,113900,1283761510,5140,5120,5140,5110,232
20241022,113800,1282573660,5120,5120,5120,5120,150
20241022,113700,1281805660,5140,5140,5140,5140,1363
20241022,113600,1274799840,5140,5140,5140,5140,250
20241022,113500,1273514840,5140,5140,5140,5140,200
20241022,113400,1272486840,5140,5140,5140,5140,0
20241022,113300,1272486840,5140,5130,5150,5130,1514
20241022,113200,1264692960,5140,5110,5140,5110,1801
20241022,113100,1255444690,5120,5110,5120,5110,441
20241022,113000,1253186780,5110,5110,5110,5110,0
20241022,112900,1253186780,5110,5110,5110,5110,2000
20241022,112800,1242966780,5110,5110,5110,5110,26
20241022,112700,1242833920,5110,5110,5110,5110,0
20241022,112600,1242833920,5110,5120,5120,5110,3609
20241022,112500,1224355850,5120,5130,5130,5120,3024
20241022,112400,1208867580,5120,5130,5130,5120,43
20241022,112300,1208647010,5130,5130,5130,5130,0
20241022,112200,1208647010,5130,5130,5130,5130,31
20241022,112100,1208487980,5140,5140,5140,5140,32
20241022,112000,1208323500,5130,5130,5130,5130,0
20241022,111900,1208323500,5130,5130,5130,5130,0
20241022,111800,1208323500,5130,5130,5130,5130,100
20241022,111700,1207810500,5130,5120,5140,5120,500
20241022,111600,1205245500,5130,5120,5130,5120,595
20241022,111500,1202198100,5110,5110,5110,5110,100
20241022,111400,1201687100,5110,5120,5120,5110,4
20241022,111300,1201666630,5110,5110,5110,5110,0
20241022,111200,1201666630,5110,5120,5120,5110,657
20241022,111100,1198302810,5120,5120,5120,5120,17
20241022,111000,1198215770,5120,5130,5130,5120,55
20241022,110900,1197934020,5140,5130,5140,5130,82
20241022,110800,1197513340,5140,5120,5140,5120,520
20241022,110700,1194850920,5120,5120,5120,5120,171
20241022,110600,1193975400,5130,5130,5130,5120,139
20241022,110500,1193263150,5130,5130,5130,5130,3
20241022,110400,1193247760,5140,5140,5140,5140,1
20241022,110300,1193242620,5140,5130,5140,5130,121
20241022,110200,1192620860,5140,5130,5140,5130,701
20241022,110100,1189024720,5130,5140,5140,5130,39
20241022,110000,1188824350,5140,5130,5140,5130,181
20241022,105900,1187895790,5140,5130,5140,5120,1066
20241022,105800,1182436890,5140,5140,5140,5140,4
20241022,105700,1182416330,5130,5130,5140,5130,66
20241022,105600,1182077710,5130,5140,5140,5130,4500
20241022,105500,1158992560,5140,5140,5140,5140,66
20241022,105400,1158653320,5140,5130,5140,5130,502
20241022,105300,1156078050,5130,5120,5130,5120,694
20241022,105200,1152524550,5130,5130,5130,5120,344
20241022,105100,1150760830,5130,5130,5130,5130,772
20241022,105000,1146800470,5130,5130,5130,5130,50
20241022,104900,1146543970,5130,5120,5130,5120,55
20241022,104800,1146262360,5130,5120,5130,5120,276
20241022,104700,1144849230,5110,5120,5120,5110,203
20241022,104600,1143809900,5110,5110,5110,5110,1
20241022,104500,1143804790,5110,5110,5110,5110,0
20241022,104400,1143804790,5110,5120,5120,5110,1077
20241022,104300,1138299900,5130,5120,5130,5120,20
20241022,104200,1138197490,5120,5120,5130,5110,310
20241022,104100,1136613350,5130,5130,5130,5110,1536
20241022,104000,1128763870,5130,5120,5130,5120,12
20241022,103900,1128702410,5120,5130,5130,5120,30
20241022,103800,1128548660,5130,5130,5130,5130,2
20241022,103700,1128538400,5110,5110,5110,5110,2
20241022,103600,1128528180,5130,5130,5130,5130,19
20241022,103500,1128430710,5130,5130,5130,5130,20
20241022,103400,1128328110,5120,5120,5130,5120,145
20241022,103300,1127585460,5130,5120,5130,5120,162
20241022,103200,1126756000,5120,5120,5130,5120,421
20241022,103100,1124600450,5120,5120,5120,5120,20
20241022,103000,1124498050,5120,5110,5120,5110,239
20241022,102900,1123276750,5110,5110,5110,5110,531
20241022,102800,1120563340,5100,5100,5100,5100,0
20241022,102700,1120563340,5100,5090,5100,5090,923
20241022,102600,1115860270,5090,5110,5110,5090,21
20241022,102500,1115753360,5110,5100,5110,5080,1917
20241022,102400,1105993420,5100,5100,5100,5100,1
20241022,102300,1105988320,5110,5100,5110,5090,340
20241022,102200,1104252320,5090,5090,5100,5090,176
20241022,102100,1103356430,5090,5090,5100,5090,201
20241022,102000,1102332330,5100,5080,5100,5080,165
20241022,101900,1101494050,5080,5090,5090,5080,460
20241022,101800,1099153640,5090,5080,5090,5080,217
20241022,101700,1098049130,5090,5090,5090,5080,5451
20241022,101600,1070348610,5090,5090,5090,5090,20
20241022,101500,1070246810,5080,5100,5100,5080,168
20241022,101400,1069391710,5080,5100,5100,5080,178
20241022,101300,1068485880,5090,5100,5100,5080,5956
20241022,101200,1038178770,5090,5100,5100,5090,204
20241022,101100,1037138390,5120,5100,5120,5100,3261
20241022,101000,1020507210,5100,5110,5110,5100,2337
20241022,100900,1008585870,5100,5110,5110,5100,158
20241022,100800,1007778960,5120,5130,5130,5110,2599
20241022,100700,994488050,5120,5120,5130,5120,765
20241022,100600,990571240,5130,5130,5130,5130,0
20241022,100500,990571240,5130,5120,5130,5120,12
20241022,100400,990509780,5100,5120,5120,5100,1101
20241022,100300,984882670,5120,5120,5120,5110,269
20241022,100200,983507060,5110,5120,5120,5110,2
20241022,100100,983496830,5100,5110,5110,5100,1393
20241022,100000,976388530,5090,5090,5110,5090,1976
20241022,095900,966316860,5100,5090,5100,5090,108
20241022,095800,965767120,5100,5100,5100,5100,538
20241022,095700,963023320,5090,5090,5090,5090,502
20241022,095600,960468140,5090,5090,5090,5090,546
20241022,095500,957689000,5100,5090,5100,5080,2314
20241022,095400,945920510,5100,5090,5100,5090,2876
20241022,095300,931281660,5090,5100,5100,5090,1691
20241022,095200,922667150,5100,5100,5100,5090,536
20241022,095100,919935970,5090,5100,5110,5090,6399
20241022,095000,887332320,5100,5100,5110,5100,767
20241022,094900,883420120,5100,5120,5120,5100,1337
20241022,094800,876600880,5100,5110,5120,5100,1281
20241022,094700,870053970,5120,5110,5120,5110,788
20241022,094600,866027120,5110,5110,5110,5100,1369
20241022,094500,859032040,5120,5110,5120,5090,4608
20241022,094400,835508040,5100,5100,5110,5090,3319
20241022,094300,818601520,5100,5120,5120,5090,19686
20241022,094200,718162270,5120,5130,5130,5110,1946
20241022,094100,708198250,5120,5120,5130,5110,2825
20241022,094000,693737020,5120,5120,5140,5120,2151
20241022,093900,682705050,5120,5130,5130,5110,6303
20241022,093800,650442440,5130,5150,5160,5110,15472
20241022,093700,571081690,5150,5160,5170,5150,37
20241022,093600,570890760,5160,5180,5180,5160,3027
20241022,093500,555241130,5190,5170,5190,5170,762
20241022,093400,551296360,5170,5160,5170,5150,2701
20241022,093300,537365210,5180,5160,5180,5160,3933
20241022,093200,517002270,5150,5160,5160,5150,3545
20241022,093100,498740480,5160,5160,5160,5160,2000
20241022,093000,488420480,5160,5180,5180,5160,730
20241022,092900,484643430,5180,5190,5190,5170,188
20241022,092800,483670580,5180,5190,5190,5180,210
20241022,092700,482582680,5190,5180,5190,5180,1463
20241022,092600,475001870,5160,5160,5180,5160,52
20241022,092500,474733530,5160,5160,5180,5160,406
20241022,092400,472638470,5160,5180,5180,5160,308
20241022,092300,471047050,5160,5170,5170,5160,567
20241022,092200,468121290,5170,5160,5180,5160,2147
20241022,092100,457014860,5140,5150,5160,5140,1023
20241022,092000,451751610,5140,5140,5160,5130,1732
20241022,091900,442859690,5140,5130,5140,5130,4316
20241022,091800,420677470,5130,5150,5160,5130,7228
20241022,091700,383538730,5170,5160,5170,5150,1940
20241022,091600,373538300,5160,5170,5180,5140,10716
20241022,091500,318331820,5170,5170,5170,5160,2614
20241022,091400,304831100,5200,5170,5200,5160,1676
20241022,091300,296159010,5170,5170,5180,5170,1913
20241022,091200,286264760,5170,5170,5200,5170,283
20241022,091100,284801580,5180,5170,5180,5160,911
20241022,091000,280090230,5160,5180,5180,5160,6518
20241022,090900,246373460,5180,5170,5190,5170,8628
20241022,090800,201689670,5170,5200,5200,5170,15621
20241022,090700,120709590,5210,5220,5220,5210,2442
20241022,090600,107986520,5220,5220,5220,5210,2028
20241022,090500,97410360,5220,5220,5230,5220,4029
20241022,090400,76373970,5230,5220,5230,5210,1805
20241022,090300,66948510,5220,5230,5230,5220,2667
20241022,090200,53026110,5220,5230,5260,5220,2634
20241022,090100,39240850,5230,5220,5260,5220,1206
20241022,090000,32910890,5220,5240,5240,5210,5682