KissMeData/005690/min/candle-20241106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,184500,1576733040,5280,5280,5280,5280,5548
20241106,184400,1576733040,5280,5280,5280,5280,0
20241106,184300,1576733040,5280,5280,5280,5280,0
20241106,184200,1576733040,5280,5280,5280,5280,0
20241106,184100,1576733040,5280,5280,5280,5280,0
20241106,184000,1576733040,5280,5280,5280,5280,0
20241106,183900,1576733040,5280,5280,5280,5280,0
20241106,183800,1576733040,5280,5280,5280,5280,0
20241106,183700,1576733040,5280,5280,5280,5280,0
20241106,183600,1576733040,5280,5280,5280,5280,0
20241106,183500,1576733040,5280,5280,5280,5280,0
20241106,183400,1576733040,5280,5280,5280,5280,0
20241106,183300,1576733040,5280,5280,5280,5280,0
20241106,183200,1576733040,5280,5280,5280,5280,0
20241106,183100,1576733040,5280,5280,5280,5280,0
20241106,183000,1576733040,5280,5280,5280,5280,0
20241106,182900,1576733040,5280,5280,5280,5280,0
20241106,182800,1576733040,5280,5280,5280,5280,0
20241106,182700,1576733040,5280,5280,5280,5280,0
20241106,182600,1576733040,5280,5280,5280,5280,0
20241106,182500,1576733040,5280,5280,5280,5280,0
20241106,182400,1576733040,5280,5280,5280,5280,0
20241106,182300,1576733040,5280,5280,5280,5280,0
20241106,182200,1576733040,5280,5280,5280,5280,0
20241106,182100,1576733040,5280,5280,5280,5280,0
20241106,182000,1576733040,5280,5280,5280,5280,0
20241106,181900,1576733040,5280,5280,5280,5280,0
20241106,181800,1576733040,5280,5280,5280,5280,0
20241106,181700,1576733040,5280,5280,5280,5280,0
20241106,181600,1576733040,5280,5280,5280,5280,0
20241106,181500,1576733040,5280,5280,5280,5280,5548
20241106,181400,1576733040,5280,5280,5280,5280,0
20241106,181300,1576733040,5280,5280,5280,5280,0
20241106,181200,1576733040,5280,5280,5280,5280,0
20241106,181100,1576733040,5280,5280,5280,5280,0
20241106,181000,1576733040,5280,5280,5280,5280,0
20241106,180900,1576733040,5280,5280,5280,5280,0
20241106,180800,1576733040,5280,5280,5280,5280,0
20241106,180700,1576733040,5280,5280,5280,5280,0
20241106,180600,1576733040,5280,5280,5280,5280,0
20241106,180500,1576733040,5280,5280,5280,5280,0
20241106,180400,1576733040,5280,5280,5280,5280,0
20241106,180300,1576733040,5280,5280,5280,5280,0
20241106,180200,1576733040,5280,5280,5280,5280,0
20241106,180100,1576733040,5280,5280,5280,5280,0
20241106,180000,1576733040,5280,5280,5280,5280,0
20241106,175900,1576733040,5280,5280,5280,5280,0
20241106,175800,1576733040,5280,5280,5280,5280,0
20241106,175700,1576733040,5280,5280,5280,5280,0
20241106,175600,1576733040,5280,5280,5280,5280,0
20241106,175500,1576733040,5280,5280,5280,5280,0
20241106,175400,1576733040,5280,5280,5280,5280,0
20241106,175300,1576733040,5280,5280,5280,5280,0
20241106,175200,1576733040,5280,5280,5280,5280,0
20241106,175100,1576733040,5280,5280,5280,5280,0
20241106,175000,1576733040,5280,5280,5280,5280,0
20241106,174900,1576733040,5280,5280,5280,5280,0
20241106,174800,1576733040,5280,5280,5280,5280,0
20241106,174700,1576733040,5280,5280,5280,5280,0
20241106,174600,1576733040,5280,5280,5280,5280,0
20241106,174500,1576733040,5280,5280,5280,5280,5548
20241106,174400,1576733040,5280,5280,5280,5280,0
20241106,174300,1576733040,5280,5280,5280,5280,0
20241106,174200,1576733040,5280,5280,5280,5280,0
20241106,174100,1576733040,5280,5280,5280,5280,0
20241106,174000,1576733040,5280,5280,5280,5280,0
20241106,173900,1576733040,5280,5280,5280,5280,0
20241106,173800,1576733040,5280,5280,5280,5280,0
20241106,173700,1576733040,5280,5280,5280,5280,0
20241106,173600,1576733040,5280,5280,5280,5280,0
20241106,173500,1576733040,5280,5280,5280,5280,0
20241106,173400,1576733040,5280,5280,5280,5280,0
20241106,173300,1576733040,5280,5280,5280,5280,0
20241106,173200,1576733040,5280,5280,5280,5280,0
20241106,173100,1576733040,5280,5280,5280,5280,0
20241106,173000,1576733040,5280,5280,5280,5280,0
20241106,172900,1576733040,5280,5280,5280,5280,0
20241106,172800,1576733040,5280,5280,5280,5280,0
20241106,172700,1576733040,5280,5280,5280,5280,0
20241106,172600,1576733040,5280,5280,5280,5280,0
20241106,172500,1576733040,5280,5280,5280,5280,0
20241106,172400,1576733040,5280,5280,5280,5280,0
20241106,172300,1576733040,5280,5280,5280,5280,0
20241106,172200,1576733040,5280,5280,5280,5280,0
20241106,172100,1576733040,5280,5280,5280,5280,0
20241106,172000,1576733040,5280,5280,5280,5280,0
20241106,171900,1576733040,5280,5280,5280,5280,0
20241106,171800,1576733040,5280,5280,5280,5280,0
20241106,171700,1576733040,5280,5280,5280,5280,0
20241106,171600,1576733040,5280,5280,5280,5280,0
20241106,171500,1576733040,5280,5280,5280,5280,5548
20241106,171400,1576733040,5280,5280,5280,5280,0
20241106,171300,1576733040,5280,5280,5280,5280,0
20241106,171200,1576733040,5280,5280,5280,5280,0
20241106,171100,1576733040,5280,5280,5280,5280,0
20241106,171000,1576733040,5280,5280,5280,5280,0
20241106,170900,1576733040,5280,5280,5280,5280,0
20241106,170800,1576733040,5280,5280,5280,5280,0
20241106,170700,1576733040,5280,5280,5280,5280,0
20241106,170600,1576733040,5280,5280,5280,5280,0
20241106,170500,1576733040,5280,5280,5280,5280,0
20241106,170400,1576733040,5280,5280,5280,5280,0
20241106,170300,1576733040,5280,5280,5280,5280,0
20241106,170200,1576733040,5280,5280,5280,5280,0
20241106,170100,1576733040,5280,5280,5280,5280,0
20241106,170000,1576733040,5280,5280,5280,5280,0
20241106,165900,1576733040,5280,5280,5280,5280,0
20241106,165800,1576733040,5280,5280,5280,5280,0
20241106,165700,1576733040,5280,5280,5280,5280,0
20241106,165600,1576733040,5280,5280,5280,5280,0
20241106,165500,1576733040,5280,5280,5280,5280,0
20241106,165400,1576733040,5280,5280,5280,5280,0
20241106,165300,1576733040,5280,5280,5280,5280,0
20241106,165200,1576733040,5280,5280,5280,5280,0
20241106,165100,1576733040,5280,5280,5280,5280,0
20241106,165000,1576733040,5280,5280,5280,5280,0
20241106,164900,1576733040,5280,5280,5280,5280,0
20241106,164800,1576733040,5280,5280,5280,5280,0
20241106,164700,1576733040,5280,5280,5280,5280,0
20241106,164600,1576733040,5280,5280,5280,5280,0
20241106,164500,1576733040,5280,5280,5280,5280,5548
20241106,164400,1576733040,5280,5280,5280,5280,0
20241106,164300,1576733040,5280,5280,5280,5280,0
20241106,164200,1576733040,5280,5280,5280,5280,0
20241106,164100,1576733040,5280,5280,5280,5280,0
20241106,164000,1576733040,5280,5280,5280,5280,0
20241106,163900,1576733040,5280,5280,5280,5280,0
20241106,163800,1576733040,5280,5280,5280,5280,0
20241106,163700,1576733040,5280,5280,5280,5280,0
20241106,163600,1576733040,5280,5280,5280,5280,0
20241106,163500,1576733040,5280,5280,5280,5280,0
20241106,163400,1576733040,5280,5280,5280,5280,0
20241106,163300,1576733040,5280,5280,5280,5280,0
20241106,163200,1576733040,5280,5280,5280,5280,0
20241106,163100,1576733040,5280,5280,5280,5280,0
20241106,163000,1576733040,5280,5280,5280,5280,0
20241106,162900,1576733040,5280,5280,5280,5280,0
20241106,162800,1576733040,5280,5280,5280,5280,0
20241106,162700,1576733040,5280,5280,5280,5280,0
20241106,162600,1576733040,5280,5280,5280,5280,0
20241106,162500,1576733040,5280,5280,5280,5280,0
20241106,162400,1576733040,5280,5280,5280,5280,0
20241106,162300,1576733040,5280,5280,5280,5280,0
20241106,162200,1576733040,5280,5280,5280,5280,0
20241106,162100,1576733040,5280,5280,5280,5280,0
20241106,162000,1576733040,5280,5280,5280,5280,0
20241106,161900,1576733040,5280,5280,5280,5280,0
20241106,161800,1576733040,5280,5280,5280,5280,0
20241106,161700,1576733040,5280,5280,5280,5280,0
20241106,161600,1576733040,5280,5280,5280,5280,0
20241106,161500,1576733040,5280,5280,5280,5280,5548
20241106,161400,1576733040,5280,5280,5280,5280,0
20241106,161300,1576733040,5280,5280,5280,5280,0
20241106,161200,1576733040,5280,5280,5280,5280,0
20241106,161100,1576733040,5280,5280,5280,5280,0
20241106,161000,1576733040,5280,5280,5280,5280,0
20241106,160900,1576733040,5280,5280,5280,5280,0
20241106,160800,1576733040,5280,5280,5280,5280,0
20241106,160700,1576733040,5280,5280,5280,5280,0
20241106,160600,1576733040,5280,5280,5280,5280,0
20241106,160500,1576733040,5280,5280,5280,5280,0
20241106,160400,1576733040,5280,5280,5280,5280,0
20241106,160300,1576733040,5280,5280,5280,5280,0
20241106,160200,1576733040,5280,5280,5280,5280,0
20241106,160100,1576733040,5280,5280,5280,5280,0
20241106,160000,1576733040,5280,5280,5280,5280,0
20241106,155900,1576733040,5280,5280,5280,5280,0
20241106,155800,1576733040,5280,5280,5280,5280,0
20241106,155700,1576733040,5280,5280,5280,5280,0
20241106,155600,1576733040,5280,5280,5280,5280,0
20241106,155500,1576733040,5280,5280,5280,5280,0
20241106,155400,1576733040,5280,5280,5280,5280,0
20241106,155300,1576733040,5280,5280,5280,5280,0
20241106,155200,1576733040,5280,5280,5280,5280,0
20241106,155100,1576733040,5280,5280,5280,5280,0
20241106,155000,1576733040,5280,5280,5280,5280,0
20241106,154900,1576733040,5280,5280,5280,5280,0
20241106,154800,1576733040,5280,5280,5280,5280,0
20241106,154700,1576733040,5280,5280,5280,5280,0
20241106,154600,1576733040,5280,5280,5280,5280,0
20241106,154500,1576733040,5280,5280,5280,5280,5548
20241106,154400,1576733040,5280,5280,5280,5280,0
20241106,154300,1576733040,5280,5280,5280,5280,0
20241106,154200,1576733040,5280,5280,5280,5280,0
20241106,154100,1576733040,5280,5280,5280,5280,0
20241106,154000,1576733040,5280,5280,5280,5280,0
20241106,153900,1576733040,5280,5280,5280,5280,0
20241106,153800,1576733040,5280,5280,5280,5280,0
20241106,153700,1576733040,5280,5280,5280,5280,0
20241106,153600,1576733040,5280,5280,5280,5280,0
20241106,153500,1576733040,5280,5280,5280,5280,0
20241106,153400,1576733040,5280,5280,5280,5280,0
20241106,153300,1576733040,5280,5280,5280,5280,0
20241106,153200,1576733040,5280,5280,5280,5280,0
20241106,153100,1576733040,5280,5280,5280,5280,0
20241106,153000,1576733040,5280,5280,5280,5280,5548
20241106,152900,1547439600,5280,5280,5280,5280,0
20241106,152800,1547439600,5280,5280,5280,5280,0
20241106,152700,1547439600,5280,5280,5280,5280,0
20241106,152600,1547439600,5280,5280,5280,5280,0
20241106,152500,1547439600,5280,5280,5280,5280,0
20241106,152400,1547439600,5280,5280,5280,5280,0
20241106,152300,1547439600,5280,5280,5280,5280,0
20241106,152200,1547439600,5280,5280,5280,5280,0
20241106,152100,1547439600,5280,5280,5280,5280,0
20241106,152000,1547439600,5280,5280,5280,5280,0
20241106,151900,1547439600,5280,5280,5280,5270,301
20241106,151800,1545852950,5280,5270,5280,5270,204
20241106,151700,1544776510,5270,5270,5270,5270,2165
20241106,151600,1533366960,5270,5270,5270,5260,259
20241106,151500,1532002490,5270,5280,5280,5270,271
20241106,151400,1530571810,5280,5280,5280,5270,1106
20241106,151300,1524736140,5280,5280,5280,5260,701
20241106,151200,1521038450,5280,5270,5280,5260,491
20241106,151100,1518451740,5280,5270,5280,5260,547
20241106,151000,1515567190,5250,5280,5280,5250,2415
20241106,150900,1502840990,5280,5270,5280,5270,3870
20241106,150800,1482429910,5270,5260,5270,5260,157
20241106,150700,1481604080,5260,5260,5260,5260,830
20241106,150600,1477238280,5260,5270,5270,5260,52
20241106,150500,1476964750,5240,5260,5270,5240,3525
20241106,150400,1458443540,5260,5260,5270,5260,1295
20241106,150300,1451631820,5270,5260,5270,5260,1461
20241106,150200,1443946950,5250,5250,5250,5250,1
20241106,150100,1443941700,5260,5250,5260,5250,2
20241106,150000,1443931190,5240,5260,5260,5240,171
20241106,145900,1443035130,5250,5250,5250,5250,612
20241106,145800,1439822130,5250,5250,5250,5240,457
20241106,145700,1437422890,5250,5240,5250,5240,785
20241106,145600,1433308560,5240,5240,5250,5210,788
20241106,145500,1429183900,5210,5240,5240,5210,17
20241106,145400,1429095210,5220,5220,5220,5220,1637
20241106,145300,1420550070,5240,5240,5240,5210,1428
20241106,145200,1413096090,5210,5240,5240,5210,1492
20241106,145100,1405303690,5220,5210,5240,5200,1547
20241106,145000,1397250230,5240,5240,5240,5220,1112
20241106,144900,1391445320,5230,5240,5240,5220,6
20241106,144800,1391413920,5230,5230,5240,5230,19
20241106,144700,1391314490,5240,5240,5240,5230,1219
20241106,144600,1384927410,5250,5250,5250,5250,33
20241106,144500,1384754160,5250,5250,5250,5250,67
20241106,144400,1384402410,5250,5250,5250,5250,19
20241106,144300,1384302660,5250,5250,5250,5250,0
20241106,144200,1384302660,5250,5240,5250,5240,216
20241106,144100,1383169660,5250,5250,5250,5240,1088
20241106,144000,1377467570,5250,5260,5260,5250,82
20241106,143900,1377037060,5260,5260,5260,5260,8
20241106,143800,1376994980,5250,5260,5260,5250,95
20241106,143700,1376495290,5260,5280,5280,5260,24
20241106,143600,1376368800,5280,5270,5280,5270,2303
20241106,143500,1364231980,5270,5270,5270,5270,6
20241106,143400,1364200360,5270,5270,5270,5270,0
20241106,143300,1364200360,5270,5270,5270,5270,2302
20241106,143200,1352068820,5270,5270,5270,5240,314
20241106,143100,1350414070,5270,5260,5270,5260,6522
20241106,143000,1316052050,5260,5260,5260,5250,1709
20241106,142900,1307062730,5260,5250,5260,5240,2970
20241106,142800,1291471710,5240,5250,5250,5240,21
20241106,142700,1291361550,5240,5240,5240,5230,147
20241106,142600,1290591280,5240,5240,5240,5240,2477
20241106,142500,1277611800,5230,5240,5240,5230,53
20241106,142400,1277334590,5240,5230,5240,5230,401
20241106,142300,1275237350,5230,5240,5240,5230,102
20241106,142200,1274703870,5220,5230,5240,5220,231
20241106,142100,1273496030,5230,5240,5240,5230,3824
20241106,142000,1253494190,5250,5250,5250,5240,104
20241106,141900,1252949190,5240,5230,5250,5220,1126
20241106,141800,1247054990,5230,5230,5230,5230,1124
20241106,141700,1241176470,5230,5240,5240,5230,805
20241106,141600,1236958280,5240,5240,5240,5240,20
20241106,141500,1236853480,5230,5240,5240,5230,620
20241106,141400,1233610860,5240,5250,5250,5240,147
20241106,141300,1232840380,5250,5240,5250,5240,1333
20241106,141200,1225849900,5250,5250,5250,5240,52
20241106,141100,1225577400,5250,5240,5250,5240,2876
20241106,141000,1210507150,5250,5240,5250,5220,1392
20241106,140900,1203208000,5240,5240,5240,5240,217
20241106,140800,1202070920,5240,5230,5240,5230,712
20241106,140700,1198346140,5230,5210,5230,5200,2896
20241106,140600,1183249680,5220,5200,5220,5180,575
20241106,140500,1180263220,5220,5200,5220,5200,57
20241106,140400,1179966720,5220,5200,5220,5200,253
20241106,140300,1178649860,5220,5220,5220,5190,635
20241106,140200,1175348230,5190,5200,5220,5190,2893
20241106,140100,1160265860,5200,5180,5200,5180,2362
20241106,140000,1148005490,5180,5180,5180,5180,40
20241106,135900,1147798290,5180,5180,5180,5180,0
20241106,135800,1147798290,5180,5180,5180,5180,11
20241106,135700,1147741310,5180,5180,5180,5180,0
20241106,135600,1147741310,5180,5180,5180,5180,0
20241106,135500,1147741310,5180,5180,5180,5170,398
20241106,135400,1145680580,5180,5170,5180,5170,571
20241106,135300,1142727840,5150,5150,5150,5150,23
20241106,135200,1142609390,5170,5170,5170,5170,21
20241106,135100,1142500820,5170,5160,5170,5160,4184
20241106,135000,1120909210,5160,5150,5160,5150,433
20241106,134900,1118678910,5150,5140,5160,5130,1388
20241106,134800,1111552230,5160,5150,5160,5150,2
20241106,134700,1111541920,5160,5150,5160,5140,8
20241106,134600,1111500720,5170,5170,5170,5170,0
20241106,134500,1111500720,5170,5170,5170,5170,181
20241106,134400,1110564950,5160,5150,5160,5150,1683
20241106,134300,1101892770,5160,5160,5160,5160,200
20241106,134200,1100860770,5160,5160,5160,5160,1
20241106,134100,1100855610,5140,5140,5140,5140,3
20241106,134000,1100840190,5160,5140,5160,5130,53
20241106,133900,1100568230,5160,5160,5160,5150,1335
20241106,133800,1093692960,5130,5140,5140,5130,251
20241106,133700,1092405280,5130,5150,5150,5130,191
20241106,133600,1091424130,5150,5150,5150,5150,1
20241106,133500,1091418980,5160,5140,5160,5140,240
20241106,133400,1090183950,5160,5160,5160,5160,26
20241106,133300,1090049790,5140,5140,5140,5140,62
20241106,133200,1089731110,5130,5150,5150,5130,1251
20241106,133100,1083304980,5150,5150,5150,5150,6
20241106,133000,1083274080,5160,5150,5160,5140,1342
20241106,132900,1076376170,5150,5150,5160,5150,316
20241106,132800,1074747780,5150,5140,5150,5120,134
20241106,132700,1074059110,5140,5150,5150,5130,2080
20241106,132600,1063373570,5150,5150,5150,5150,1313
20241106,132500,1056611620,5150,5160,5160,5150,1312
20241106,132400,1049848640,5170,5170,5170,5160,2824
20241106,132300,1035274790,5170,5170,5170,5170,0
20241106,132200,1035274790,5170,5170,5170,5170,10
20241106,132100,1035223090,5170,5160,5170,5160,2
20241106,132000,1035212760,5170,5170,5170,5170,218
20241106,131900,1034085700,5170,5180,5180,5170,65
20241106,131800,1033749630,5170,5190,5190,5160,1404
20241106,131700,1026490930,5180,5170,5180,5170,1550
20241106,131600,1018466930,5180,5180,5180,5180,51
20241106,131500,1018202750,5180,5190,5200,5140,5018
20241106,131400,992362900,5200,5190,5200,5160,917
20241106,131300,987603960,5160,5180,5190,5160,671
20241106,131200,984128350,5150,5160,5170,5150,2528
20241106,131100,971103840,5170,5160,5180,5160,731
20241106,131000,967329290,5160,5180,5180,5160,11
20241106,130900,967272510,5160,5170,5180,5160,789
20241106,130800,963194990,5150,5170,5180,5150,1576
20241106,130700,955066740,5170,5170,5170,5170,24
20241106,130600,954942660,5170,5170,5170,5170,170
20241106,130500,954063760,5160,5160,5160,5150,1266
20241106,130400,947534680,5160,5160,5160,5160,0
20241106,130300,947534680,5160,5160,5160,5160,200
20241106,130200,946502680,5200,5200,5200,5200,0
20241106,130100,946502680,5200,5180,5200,5170,300
20241106,130000,944950120,5180,5170,5190,5170,506
20241106,125900,942324070,5210,5190,5210,5190,501
20241106,125800,939719880,5160,5170,5190,5160,2084
20241106,125700,928965030,5170,5190,5200,5170,2978
20241106,125600,913539820,5190,5190,5190,5190,0
20241106,125500,913539820,5190,5190,5190,5190,0
20241106,125400,913539820,5190,5170,5190,5160,157
20241106,125300,912729660,5160,5180,5180,5160,1000
20241106,125200,907552000,5190,5180,5190,5180,51
20241106,125100,907287810,5200,5200,5200,5180,7
20241106,125000,907251490,5200,5190,5200,5190,338
20241106,124900,905495070,5200,5200,5200,5200,0
20241106,124800,905495070,5200,5190,5200,5170,1202
20241106,124700,899267420,5200,5200,5200,5200,3
20241106,124600,899251820,5190,5200,5200,5190,874
20241106,124500,894710570,5210,5200,5210,5190,1976
20241106,124400,884435160,5200,5200,5200,5200,0
20241106,124300,884435160,5200,5190,5200,5190,310
20241106,124200,882826160,5210,5200,5210,5200,890
20241106,124100,878191130,5200,5190,5210,5190,1052
20241106,124000,872719050,5190,5190,5190,5190,200
20241106,123900,871681050,5200,5190,5200,5190,81
20241106,123800,871260650,5180,5180,5190,5170,4012
20241106,123700,850490590,5170,5180,5190,5170,1584
20241106,123600,842289150,5190,5180,5190,5170,3779
20241106,123500,822738110,5200,5200,5200,5180,1295
20241106,123400,816016370,5200,5210,5210,5200,3766
20241106,123300,796430170,5230,5200,5230,5200,1387
20241106,123200,789207520,5200,5230,5230,5200,40
20241106,123100,788999290,5190,5200,5200,5190,586
20241106,123000,785952560,5200,5220,5220,5200,5438
20241106,122900,757606050,5240,5240,5240,5230,1243
20241106,122800,751105100,5240,5230,5240,5230,113
20241106,122700,750514080,5240,5240,5240,5240,0
20241106,122600,750514080,5240,5240,5240,5240,31
20241106,122500,750351640,5250,5240,5250,5240,2659
20241106,122400,736407770,5240,5230,5240,5230,1387
20241106,122300,729145720,5230,5230,5230,5220,2537
20241106,122200,715901730,5220,5230,5230,5220,360
20241106,122100,714019130,5230,5230,5230,5230,0
20241106,122000,714019130,5230,5230,5230,5230,891
20241106,121900,709359200,5220,5220,5220,5220,1
20241106,121800,709353980,5220,5220,5220,5220,409
20241106,121700,707219000,5220,5220,5220,5220,1510
20241106,121600,699336800,5220,5230,5230,5220,160
20241106,121500,698500010,5230,5240,5240,5230,213
20241106,121400,697383940,5240,5240,5240,5230,14
20241106,121300,697310700,5220,5220,5220,5220,0
20241106,121200,697310700,5220,5240,5240,5220,1053
20241106,121100,691814000,5220,5230,5240,5220,5558
20241106,121000,662751380,5230,5240,5240,5230,80
20241106,120900,662332970,5230,5250,5250,5230,301
20241106,120800,660758720,5260,5260,5260,5260,20
20241106,120700,660653520,5260,5260,5260,5260,103
20241106,120600,660111740,5260,5240,5260,5240,3140
20241106,120500,643648600,5260,5260,5260,5250,1588
20241106,120400,635295770,5260,5240,5260,5240,1001
20241106,120300,630050510,5260,5260,5260,5260,267
20241106,120200,628646090,5260,5240,5260,5240,946
20241106,120100,623688910,5260,5260,5260,5260,1
20241106,120000,623683650,5250,5250,5250,5250,102
20241106,115900,623148150,5240,5240,5240,5240,1496
20241106,115800,615309110,5250,5250,5250,5250,700
20241106,115700,611634110,5240,5240,5240,5240,1066
20241106,115600,606048270,5240,5240,5240,5240,0
20241106,115500,606048270,5240,5240,5240,5240,550
20241106,115400,603166270,5250,5250,5250,5250,200
20241106,115300,602116270,5250,5250,5250,5250,331
20241106,115200,600378520,5260,5260,5260,5260,0
20241106,115100,600378520,5260,5260,5260,5260,1
20241106,115000,600373260,5250,5260,5260,5250,2729
20241106,114900,586031200,5260,5270,5270,5260,412
20241106,114800,583861960,5270,5270,5270,5270,0
20241106,114700,583861960,5270,5270,5270,5270,3
20241106,114600,583846150,5280,5280,5280,5280,0
20241106,114500,583846150,5280,5280,5280,5280,0
20241106,114400,583846150,5280,5280,5280,5280,0
20241106,114300,583846150,5280,5260,5280,5260,91
20241106,114200,583367470,5260,5260,5260,5260,128
20241106,114100,582694190,5260,5280,5280,5260,1048
20241106,114000,577181350,5280,5280,5280,5280,17
20241106,113900,577091590,5280,5280,5280,5280,0
20241106,113800,577091590,5280,5280,5280,5280,0
20241106,113700,577091590,5280,5280,5280,5280,0
20241106,113600,577091590,5280,5260,5280,5260,120
20241106,113500,576458390,5280,5280,5280,5280,180
20241106,113400,575507990,5280,5270,5280,5260,621
20241106,113300,572239310,5270,5270,5270,5270,500
20241106,113200,569604310,5260,5260,5260,5260,0
20241106,113100,569604310,5260,5260,5260,5260,0
20241106,113000,569604310,5260,5260,5260,5260,1100
20241106,112900,563818310,5280,5270,5280,5270,223
20241106,112800,562643090,5270,5270,5270,5270,0
20241106,112700,562643090,5270,5270,5270,5270,1499
20241106,112600,554743360,5280,5280,5280,5280,1
20241106,112500,554738080,5270,5280,5280,5270,6
20241106,112400,554706450,5270,5260,5270,5260,235
20241106,112300,553468650,5280,5280,5280,5280,0
20241106,112200,553468650,5280,5280,5280,5280,1
20241106,112100,553463370,5280,5280,5280,5280,1
20241106,112000,553458090,5270,5270,5270,5270,5603
20241106,111900,523930280,5280,5280,5280,5280,0
20241106,111800,523930280,5280,5280,5280,5280,0
20241106,111700,523930280,5280,5280,5280,5280,253
20241106,111600,522594440,5280,5280,5280,5280,2
20241106,111500,522583880,5280,5280,5280,5280,488
20241106,111400,520007240,5290,5290,5290,5290,72
20241106,111300,519626360,5280,5290,5290,5280,124
20241106,111200,518970440,5290,5290,5290,5290,592
20241106,111100,515838760,5290,5290,5290,5290,13
20241106,111000,515769990,5290,5290,5290,5290,52
20241106,110900,515494910,5280,5290,5290,5280,31
20241106,110800,515331030,5290,5280,5290,5280,54
20241106,110700,515045900,5280,5280,5280,5280,5
20241106,110600,515019500,5280,5290,5290,5280,3575
20241106,110500,496118250,5290,5280,5290,5280,321
20241106,110400,494421860,5270,5280,5280,5270,604
20241106,110300,491232780,5280,5270,5280,5270,59
20241106,110200,490921830,5260,5270,5270,5260,3461
20241106,110100,472690480,5280,5280,5280,5280,19
20241106,110000,472590160,5280,5270,5280,5260,2454
20241106,105900,459658550,5280,5280,5280,5280,0
20241106,105800,459658550,5280,5270,5280,5270,1073
20241106,105700,454003790,5270,5270,5270,5270,1009
20241106,105600,448686360,5280,5280,5280,5280,1
20241106,105500,448681080,5270,5270,5280,5270,359
20241106,105400,446785700,5280,5280,5280,5280,1
20241106,105300,446780420,5280,5280,5280,5280,429
20241106,105200,444515300,5290,5290,5290,5290,1
20241106,105100,444510010,5270,5270,5270,5270,0
20241106,105000,444510010,5270,5270,5270,5270,1053
20241106,104900,438960700,5290,5270,5290,5270,2358
20241106,104800,426510600,5280,5270,5280,5270,216
20241106,104700,425372270,5260,5260,5260,5260,0
20241106,104600,425372270,5260,5260,5260,5260,140
20241106,104500,424635870,5260,5260,5260,5260,1
20241106,104400,424630610,5260,5260,5260,5260,30
20241106,104300,424472810,5260,5260,5260,5260,300
20241106,104200,422894810,5260,5260,5260,5260,200
20241106,104100,421842810,5260,5260,5260,5260,0
20241106,104000,421842810,5260,5260,5260,5260,200
20241106,103900,420790810,5270,5270,5270,5270,1002
20241106,103800,415510270,5270,5270,5270,5270,42
20241106,103700,415288930,5270,5280,5280,5270,11
20241106,103600,415230860,5270,5270,5270,5270,0
20241106,103500,415230860,5270,5270,5280,5270,1205
20241106,103400,408880410,5260,5270,5280,5260,94
20241106,103300,408385560,5270,5270,5270,5270,1087
20241106,103200,402657070,5280,5280,5280,5280,7
20241106,103100,402620110,5280,5280,5280,5270,92
20241106,103000,402135170,5280,5280,5280,5280,0
20241106,102900,402135170,5280,5280,5280,5280,13
20241106,102800,402066530,5280,5270,5280,5270,1451
20241106,102700,394405750,5280,5270,5280,5270,370
20241106,102600,392452160,5280,5280,5280,5280,600
20241106,102500,389284160,5290,5280,5290,5270,310
20241106,102400,387647850,5280,5260,5280,5260,152
20241106,102300,386848300,5280,5270,5280,5260,298
20241106,102200,385279800,5270,5270,5270,5270,233
20241106,102100,384051890,5260,5260,5260,5260,300
20241106,102000,382473890,5260,5270,5270,5260,773
20241106,101900,378403130,5270,5270,5270,5270,19
20241106,101800,378303000,5270,5270,5270,5270,826
20241106,101700,373949980,5280,5280,5280,5280,28
20241106,101600,373802140,5280,5270,5280,5270,80
20241106,101500,373379880,5270,5270,5270,5270,586
20241106,101400,370291660,5280,5280,5280,5270,437
20241106,101300,367987700,5280,5280,5280,5280,39
20241106,101200,367781780,5280,5280,5280,5280,0
20241106,101100,367781780,5280,5280,5280,5280,0
20241106,101000,367781780,5280,5290,5290,5270,752
20241106,100900,363811720,5290,5290,5290,5290,13
20241106,100800,363742950,5290,5290,5290,5290,2
20241106,100700,363732370,5300,5300,5300,5300,1
20241106,100600,363727070,5290,5290,5300,5290,786
20241106,100500,359569120,5290,5280,5290,5280,504
20241106,100400,356907980,5270,5270,5270,5270,0
20241106,100300,356907980,5270,5280,5280,5270,3
20241106,100200,356892160,5280,5260,5280,5260,272
20241106,100100,355456430,5260,5280,5280,5260,301
20241106,100000,353871780,5270,5270,5270,5270,49
20241106,095900,353613550,5270,5280,5280,5260,467
20241106,095800,351152480,5280,5270,5280,5270,11
20241106,095700,351094500,5280,5280,5280,5280,0
20241106,095600,351094500,5280,5270,5280,5270,2
20241106,095500,351083950,5260,5260,5260,5260,1012
20241106,095400,345760830,5270,5270,5270,5260,3
20241106,095300,345745030,5260,5260,5270,5260,173
20241106,095200,344834990,5260,5260,5260,5260,202
20241106,095100,343772470,5260,5270,5270,5260,1133
20241106,095000,337806430,5270,5270,5270,5270,0
20241106,094900,337806430,5270,5270,5290,5270,17
20241106,094800,337716820,5270,5290,5290,5270,3539
20241106,094700,319050600,5290,5290,5290,5290,14
20241106,094600,318976540,5290,5290,5290,5290,337
20241106,094500,317193810,5290,5300,5300,5290,2944
20241106,094400,301614250,5310,5310,5310,5300,301
20241106,094300,300017140,5300,5290,5300,5290,714
20241106,094200,296233110,5290,5300,5300,5290,22
20241106,094100,296116580,5300,5300,5310,5300,852
20241106,094000,291599470,5300,5300,5300,5280,60
20241106,093900,291282610,5310,5310,5310,5300,121
20241106,093800,290640300,5310,5300,5310,5300,24
20241106,093700,290513000,5310,5300,5310,5300,2015
20241106,093600,279830520,5300,5300,5300,5300,339
20241106,093500,278033820,5270,5290,5300,5270,930
20241106,093400,273127280,5300,5300,5300,5300,113
20241106,093300,272528380,5300,5290,5300,5280,1629
20241106,093200,263906680,5290,5290,5300,5280,275
20241106,093100,262452480,5280,5290,5290,5280,555
20241106,093000,259518540,5290,5270,5290,5270,59
20241106,092900,259207590,5290,5270,5290,5270,11
20241106,092800,259149600,5290,5290,5290,5290,1
20241106,092700,259144310,5270,5280,5290,5270,1099
20241106,092600,253342400,5290,5300,5300,5290,389
20241106,092500,251284420,5300,5300,5300,5300,1600
20241106,092400,242804420,5290,5290,5300,5290,142
20241106,092300,242052920,5310,5300,5310,5300,591
20241106,092200,238916420,5300,5290,5300,5270,894
20241106,092100,234192310,5300,5310,5310,5300,301
20241106,092000,232594100,5310,5310,5310,5290,1018
20241106,091900,227189520,5320,5320,5320,5300,2518
20241106,091800,213809760,5320,5300,5320,5300,674
20241106,091700,210233910,5300,5320,5320,5300,4363
20241106,091600,187054360,5320,5320,5320,5310,3002
20241106,091500,171083730,5320,5330,5330,5320,590
20241106,091400,167943140,5330,5290,5330,5280,12082
20241106,091300,103702050,5290,5290,5290,5290,947
20241106,091200,98692420,5290,5310,5310,5290,35
20241106,091100,98507010,5300,5310,5320,5300,532
20241106,091000,95682310,5310,5250,5310,5250,5212
20241106,090900,68053820,5250,5270,5280,5240,2192
20241106,090800,56514860,5260,5270,5270,5260,198
20241106,090700,55472860,5260,5260,5260,5260,200
20241106,090600,54420860,5270,5260,5270,5260,106
20241106,090500,53862260,5240,5260,5260,5240,2092
20241106,090400,42878660,5270,5270,5280,5260,434
20241106,090300,40595320,5290,5280,5290,5260,1827
20241106,090200,30947790,5250,5260,5260,5250,181
20241106,090100,29996900,5280,5280,5280,5280,283
20241106,090000,28502660,5270,5290,5290,5270,5392