KissMeData/005690/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,184500,883075190,5210,5210,5210,5210,4659
20241108,184400,883075190,5210,5210,5210,5210,0
20241108,184300,883075190,5210,5210,5210,5210,0
20241108,184200,883075190,5210,5210,5210,5210,0
20241108,184100,883075190,5210,5210,5210,5210,0
20241108,184000,883075190,5210,5210,5210,5210,0
20241108,183900,883075190,5210,5210,5210,5210,0
20241108,183800,883075190,5210,5210,5210,5210,0
20241108,183700,883075190,5210,5210,5210,5210,0
20241108,183600,883075190,5210,5210,5210,5210,0
20241108,183500,883075190,5210,5210,5210,5210,0
20241108,183400,883075190,5210,5210,5210,5210,0
20241108,183300,883075190,5210,5210,5210,5210,0
20241108,183200,883075190,5210,5210,5210,5210,0
20241108,183100,883075190,5210,5210,5210,5210,0
20241108,183000,883075190,5210,5210,5210,5210,0
20241108,182900,883075190,5210,5210,5210,5210,0
20241108,182800,883075190,5210,5210,5210,5210,0
20241108,182700,883075190,5210,5210,5210,5210,0
20241108,182600,883075190,5210,5210,5210,5210,0
20241108,182500,883075190,5210,5210,5210,5210,0
20241108,182400,883075190,5210,5210,5210,5210,0
20241108,182300,883075190,5210,5210,5210,5210,0
20241108,182200,883075190,5210,5210,5210,5210,0
20241108,182100,883075190,5210,5210,5210,5210,0
20241108,182000,883075190,5210,5210,5210,5210,0
20241108,181900,883075190,5210,5210,5210,5210,0
20241108,181800,883075190,5210,5210,5210,5210,0
20241108,181700,883075190,5210,5210,5210,5210,0
20241108,181600,883075190,5210,5210,5210,5210,0
20241108,181500,883075190,5210,5210,5210,5210,4659
20241108,181400,883075190,5210,5210,5210,5210,0
20241108,181300,883075190,5210,5210,5210,5210,0
20241108,181200,883075190,5210,5210,5210,5210,0
20241108,181100,883075190,5210,5210,5210,5210,0
20241108,181000,883075190,5210,5210,5210,5210,0
20241108,180900,883075190,5210,5210,5210,5210,0
20241108,180800,883075190,5210,5210,5210,5210,0
20241108,180700,883075190,5210,5210,5210,5210,0
20241108,180600,883075190,5210,5210,5210,5210,0
20241108,180500,883075190,5210,5210,5210,5210,0
20241108,180400,883075190,5210,5210,5210,5210,0
20241108,180300,883075190,5210,5210,5210,5210,0
20241108,180200,883075190,5210,5210,5210,5210,0
20241108,180100,883075190,5210,5210,5210,5210,0
20241108,180000,883075190,5210,5210,5210,5210,0
20241108,175900,883075190,5210,5210,5210,5210,0
20241108,175800,883075190,5210,5210,5210,5210,0
20241108,175700,883075190,5210,5210,5210,5210,0
20241108,175600,883075190,5210,5210,5210,5210,0
20241108,175500,883075190,5210,5210,5210,5210,0
20241108,175400,883075190,5210,5210,5210,5210,0
20241108,175300,883075190,5210,5210,5210,5210,0
20241108,175200,883075190,5210,5210,5210,5210,0
20241108,175100,883075190,5210,5210,5210,5210,0
20241108,175000,883075190,5210,5210,5210,5210,0
20241108,174900,883075190,5210,5210,5210,5210,0
20241108,174800,883075190,5210,5210,5210,5210,0
20241108,174700,883075190,5210,5210,5210,5210,0
20241108,174600,883075190,5210,5210,5210,5210,0
20241108,174500,883075190,5210,5210,5210,5210,4659
20241108,174400,883075190,5210,5210,5210,5210,0
20241108,174300,883075190,5210,5210,5210,5210,0
20241108,174200,883075190,5210,5210,5210,5210,0
20241108,174100,883075190,5210,5210,5210,5210,0
20241108,174000,883075190,5210,5210,5210,5210,0
20241108,173900,883075190,5210,5210,5210,5210,0
20241108,173800,883075190,5210,5210,5210,5210,0
20241108,173700,883075190,5210,5210,5210,5210,0
20241108,173600,883075190,5210,5210,5210,5210,0
20241108,173500,883075190,5210,5210,5210,5210,0
20241108,173400,883075190,5210,5210,5210,5210,0
20241108,173300,883075190,5210,5210,5210,5210,0
20241108,173200,883075190,5210,5210,5210,5210,0
20241108,173100,883075190,5210,5210,5210,5210,0
20241108,173000,883075190,5210,5210,5210,5210,0
20241108,172900,883075190,5210,5210,5210,5210,0
20241108,172800,883075190,5210,5210,5210,5210,0
20241108,172700,883075190,5210,5210,5210,5210,0
20241108,172600,883075190,5210,5210,5210,5210,0
20241108,172500,883075190,5210,5210,5210,5210,0
20241108,172400,883075190,5210,5210,5210,5210,0
20241108,172300,883075190,5210,5210,5210,5210,0
20241108,172200,883075190,5210,5210,5210,5210,0
20241108,172100,883075190,5210,5210,5210,5210,0
20241108,172000,883075190,5210,5210,5210,5210,0
20241108,171900,883075190,5210,5210,5210,5210,0
20241108,171800,883075190,5210,5210,5210,5210,0
20241108,171700,883075190,5210,5210,5210,5210,0
20241108,171600,883075190,5210,5210,5210,5210,0
20241108,171500,883075190,5210,5210,5210,5210,4659
20241108,171400,883075190,5210,5210,5210,5210,0
20241108,171300,883075190,5210,5210,5210,5210,0
20241108,171200,883075190,5210,5210,5210,5210,0
20241108,171100,883075190,5210,5210,5210,5210,0
20241108,171000,883075190,5210,5210,5210,5210,0
20241108,170900,883075190,5210,5210,5210,5210,0
20241108,170800,883075190,5210,5210,5210,5210,0
20241108,170700,883075190,5210,5210,5210,5210,0
20241108,170600,883075190,5210,5210,5210,5210,0
20241108,170500,883075190,5210,5210,5210,5210,0
20241108,170400,883075190,5210,5210,5210,5210,0
20241108,170300,883075190,5210,5210,5210,5210,0
20241108,170200,883075190,5210,5210,5210,5210,0
20241108,170100,883075190,5210,5210,5210,5210,0
20241108,170000,883075190,5210,5210,5210,5210,0
20241108,165900,883075190,5210,5210,5210,5210,0
20241108,165800,883075190,5210,5210,5210,5210,0
20241108,165700,883075190,5210,5210,5210,5210,0
20241108,165600,883075190,5210,5210,5210,5210,0
20241108,165500,883075190,5210,5210,5210,5210,0
20241108,165400,883075190,5210,5210,5210,5210,0
20241108,165300,883075190,5210,5210,5210,5210,0
20241108,165200,883075190,5210,5210,5210,5210,0
20241108,165100,883075190,5210,5210,5210,5210,0
20241108,165000,883075190,5210,5210,5210,5210,0
20241108,164900,883075190,5210,5210,5210,5210,0
20241108,164800,883075190,5210,5210,5210,5210,0
20241108,164700,883075190,5210,5210,5210,5210,0
20241108,164600,883075190,5210,5210,5210,5210,0
20241108,164500,883075190,5210,5210,5210,5210,4659
20241108,164400,883075190,5210,5210,5210,5210,0
20241108,164300,883075190,5210,5210,5210,5210,0
20241108,164200,883075190,5210,5210,5210,5210,0
20241108,164100,883075190,5210,5210,5210,5210,0
20241108,164000,883075190,5210,5210,5210,5210,0
20241108,163900,883075190,5210,5210,5210,5210,0
20241108,163800,883075190,5210,5210,5210,5210,0
20241108,163700,883075190,5210,5210,5210,5210,0
20241108,163600,883075190,5210,5210,5210,5210,0
20241108,163500,883075190,5210,5210,5210,5210,0
20241108,163400,883075190,5210,5210,5210,5210,0
20241108,163300,883075190,5210,5210,5210,5210,0
20241108,163200,883075190,5210,5210,5210,5210,0
20241108,163100,883075190,5210,5210,5210,5210,0
20241108,163000,883075190,5210,5210,5210,5210,0
20241108,162900,883075190,5210,5210,5210,5210,0
20241108,162800,883075190,5210,5210,5210,5210,0
20241108,162700,883075190,5210,5210,5210,5210,0
20241108,162600,883075190,5210,5210,5210,5210,0
20241108,162500,883075190,5210,5210,5210,5210,0
20241108,162400,883075190,5210,5210,5210,5210,0
20241108,162300,883075190,5210,5210,5210,5210,0
20241108,162200,883075190,5210,5210,5210,5210,0
20241108,162100,883075190,5210,5210,5210,5210,0
20241108,162000,883075190,5210,5210,5210,5210,0
20241108,161900,883075190,5210,5210,5210,5210,0
20241108,161800,883075190,5210,5210,5210,5210,0
20241108,161700,883075190,5210,5210,5210,5210,0
20241108,161600,883075190,5210,5210,5210,5210,0
20241108,161500,883075190,5210,5210,5210,5210,4659
20241108,161400,883075190,5210,5210,5210,5210,0
20241108,161300,883075190,5210,5210,5210,5210,0
20241108,161200,883075190,5210,5210,5210,5210,0
20241108,161100,883075190,5210,5210,5210,5210,0
20241108,161000,883075190,5210,5210,5210,5210,0
20241108,160900,883075190,5210,5210,5210,5210,0
20241108,160800,883075190,5210,5210,5210,5210,0
20241108,160700,883075190,5210,5210,5210,5210,0
20241108,160600,883075190,5210,5210,5210,5210,0
20241108,160500,883075190,5210,5210,5210,5210,0
20241108,160400,883075190,5210,5210,5210,5210,0
20241108,160300,883075190,5210,5210,5210,5210,0
20241108,160200,883075190,5210,5210,5210,5210,0
20241108,160100,883075190,5210,5210,5210,5210,0
20241108,160000,883075190,5210,5210,5210,5210,0
20241108,155900,883075190,5210,5210,5210,5210,0
20241108,155800,883075190,5210,5210,5210,5210,0
20241108,155700,883075190,5210,5210,5210,5210,0
20241108,155600,883075190,5210,5210,5210,5210,0
20241108,155500,883075190,5210,5210,5210,5210,0
20241108,155400,883075190,5210,5210,5210,5210,0
20241108,155300,883075190,5210,5210,5210,5210,0
20241108,155200,883075190,5210,5210,5210,5210,0
20241108,155100,883075190,5210,5210,5210,5210,0
20241108,155000,883075190,5210,5210,5210,5210,0
20241108,154900,883075190,5210,5210,5210,5210,0
20241108,154800,883075190,5210,5210,5210,5210,0
20241108,154700,883075190,5210,5210,5210,5210,0
20241108,154600,883075190,5210,5210,5210,5210,0
20241108,154500,883075190,5210,5210,5210,5210,4659
20241108,154400,883075190,5210,5210,5210,5210,0
20241108,154300,883075190,5210,5210,5210,5210,0
20241108,154200,883075190,5210,5210,5210,5210,0
20241108,154100,883075190,5210,5210,5210,5210,0
20241108,154000,883075190,5210,5210,5210,5210,0
20241108,153900,883075190,5210,5210,5210,5210,0
20241108,153800,883075190,5210,5210,5210,5210,0
20241108,153700,883075190,5210,5210,5210,5210,0
20241108,153600,883075190,5210,5210,5210,5210,0
20241108,153500,883075190,5210,5210,5210,5210,0
20241108,153400,883075190,5210,5210,5210,5210,0
20241108,153300,883075190,5210,5210,5210,5210,0
20241108,153200,883075190,5210,5210,5210,5210,0
20241108,153100,883075190,5210,5210,5210,5210,0
20241108,153000,883075190,5210,5210,5210,5210,4659
20241108,152900,858801800,5210,5210,5210,5210,0
20241108,152800,858801800,5210,5210,5210,5210,0
20241108,152700,858801800,5210,5210,5210,5210,0
20241108,152600,858801800,5210,5210,5210,5210,0
20241108,152500,858801800,5210,5210,5210,5210,0
20241108,152400,858801800,5210,5210,5210,5210,0
20241108,152300,858801800,5210,5210,5210,5210,0
20241108,152200,858801800,5210,5210,5210,5210,0
20241108,152100,858801800,5210,5210,5210,5210,0
20241108,152000,858801800,5210,5210,5210,5210,0
20241108,151900,858801800,5210,5190,5210,5190,1118
20241108,151800,852997300,5210,5190,5210,5190,143
20241108,151700,852254290,5210,5190,5210,5190,204
20241108,151600,851193500,5190,5190,5210,5190,1625
20241108,151500,842758850,5190,5200,5210,5190,688
20241108,151400,839180870,5210,5210,5210,5190,1079
20241108,151300,833579000,5190,5210,5210,5190,2
20241108,151200,833568600,5190,5210,5210,5190,2
20241108,151100,833558200,5190,5210,5210,5190,298
20241108,151000,832007060,5210,5190,5210,5190,70
20241108,150900,831642380,5190,5200,5210,5190,1541
20241108,150800,823630380,5220,5210,5220,5210,1619
20241108,150700,815190050,5210,5210,5210,5210,1
20241108,150600,815184840,5210,5190,5220,5190,45
20241108,150500,814950400,5190,5210,5220,5190,1305
20241108,150400,808167140,5200,5210,5210,5200,3511
20241108,150300,789898310,5220,5210,5220,5210,2080
20241108,150200,779061010,5220,5220,5220,5220,333
20241108,150100,777322750,5230,5210,5230,5210,7
20241108,150000,777286160,5210,5220,5220,5210,894
20241108,145900,772619500,5220,5230,5230,5220,194
20241108,145800,771606800,5230,5230,5230,5230,0
20241108,145700,771606800,5230,5220,5230,5220,101
20241108,145600,771079570,5220,5230,5230,5220,207
20241108,145500,769997080,5230,5220,5230,5220,7
20241108,145400,769960480,5220,5200,5230,5200,90
20241108,145300,769490570,5220,5220,5220,5220,1700
20241108,145200,760616570,5220,5220,5220,5220,2
20241108,145100,760606130,5220,5190,5220,5190,6576
20241108,145000,726445160,5190,5200,5200,5190,687
20241108,144900,722876560,5200,5200,5200,5200,50
20241108,144800,722616560,5210,5210,5210,5210,0
20241108,144700,722616560,5210,5200,5210,5200,24
20241108,144600,722491750,5200,5200,5200,5200,0
20241108,144500,722491750,5200,5210,5210,5200,11
20241108,144400,722434540,5210,5200,5210,5200,336
20241108,144300,720687330,5210,5210,5210,5210,0
20241108,144200,720687330,5210,5200,5210,5200,34
20241108,144100,720510490,5210,5210,5210,5210,131
20241108,144000,719827980,5220,5220,5220,5220,1
20241108,143900,719822760,5180,5210,5210,5180,1761
20241108,143800,710675860,5220,5220,5220,5220,0
20241108,143700,710675860,5220,5220,5220,5220,2
20241108,143600,710665420,5210,5210,5210,5210,25
20241108,143500,710535170,5220,5220,5230,5220,172
20241108,143400,709637320,5220,5220,5220,5220,400
20241108,143300,707549320,5220,5220,5220,5220,1537
20241108,143200,699526180,5220,5210,5220,5210,2130
20241108,143100,688407590,5210,5210,5210,5210,300
20241108,143000,686844590,5220,5210,5220,5210,372
20241108,142900,684906460,5210,5210,5210,5210,0
20241108,142800,684906460,5210,5200,5210,5190,2452
20241108,142700,672178560,5200,5210,5210,5200,206
20241108,142600,671106300,5210,5210,5210,5210,187
20241108,142500,670132030,5200,5210,5210,5200,186
20241108,142400,669164810,5210,5210,5210,5210,50
20241108,142300,668904310,5210,5210,5210,5210,62
20241108,142200,668581290,5210,5210,5220,5210,785
20241108,142100,664491360,5200,5200,5200,5200,70
20241108,142000,664127360,5220,5200,5220,5200,1517
20241108,141900,656224710,5200,5200,5210,5200,443
20241108,141800,653920890,5210,5210,5210,5210,1
20241108,141700,653915680,5210,5210,5210,5210,0
20241108,141600,653915680,5210,5210,5210,5210,0
20241108,141500,653915680,5210,5200,5210,5200,451
20241108,141400,651570470,5200,5200,5200,5180,102
20241108,141300,651041980,5200,5200,5200,5200,15
20241108,141200,650963980,5200,5200,5200,5180,1351
20241108,141100,643960470,5200,5200,5200,5200,0
20241108,141000,643960470,5200,5190,5200,5190,209
20241108,140900,642875680,5200,5200,5200,5200,677
20241108,140800,639355280,5200,5210,5210,5200,279
20241108,140700,637904190,5210,5190,5210,5190,2881
20241108,140600,622930180,5190,5190,5200,5190,582
20241108,140500,619909580,5180,5190,5190,5180,210
20241108,140400,618821060,5200,5200,5200,5200,20
20241108,140300,618717060,5210,5210,5210,5210,1
20241108,140200,618711850,5210,5210,5210,5210,10
20241108,140100,618659750,5210,5210,5210,5180,215
20241108,140000,617545300,5190,5210,5210,5190,426
20241108,135900,615334120,5210,5210,5210,5210,0
20241108,135800,615334120,5210,5210,5210,5210,13
20241108,135700,615266390,5210,5210,5210,5210,33
20241108,135600,615094460,5210,5210,5210,5210,12
20241108,135500,615031940,5210,5210,5210,5210,12
20241108,135400,614969420,5210,5210,5210,5210,0
20241108,135300,614969420,5210,5210,5210,5210,34
20241108,135200,614792280,5210,5210,5210,5210,13
20241108,135100,614724550,5200,5210,5210,5200,347
20241108,135000,612920010,5220,5220,5220,5220,34
20241108,134900,612742530,5220,5210,5220,5200,838
20241108,134800,608377270,5210,5210,5210,5200,27
20241108,134700,608236740,5210,5210,5210,5210,23
20241108,134600,608116910,5210,5210,5210,5210,34
20241108,134500,607939770,5210,5210,5220,5210,830
20241108,134400,603615350,5210,5210,5210,5210,1
20241108,134300,603610140,5210,5210,5210,5210,33
20241108,134200,603438210,5210,5200,5210,5180,1612
20241108,134100,595069060,5200,5220,5220,5200,133
20241108,134000,594377200,5200,5200,5200,5190,866
20241108,133900,589879000,5190,5200,5200,5190,437
20241108,133800,587606610,5200,5200,5200,5200,227
20241108,133700,586426210,5200,5200,5220,5200,315
20241108,133600,584787970,5220,5200,5220,5200,23
20241108,133500,584668110,5220,5220,5220,5220,335
20241108,133400,582919410,5220,5220,5220,5220,13
20241108,133300,582851550,5220,5220,5220,5220,0
20241108,133200,582851550,5220,5220,5220,5220,37
20241108,133100,582658410,5220,5220,5220,5220,13
20241108,133000,582590550,5220,5200,5220,5200,13
20241108,132900,582522710,5220,5200,5220,5200,8
20241108,132800,582481090,5200,5200,5200,5200,21
20241108,132700,582371890,5200,5220,5220,5200,213
20241108,132600,581264270,5210,5200,5220,5200,101
20241108,132500,580738790,5200,5200,5200,5200,223
20241108,132400,579579190,5200,5210,5210,5200,426
20241108,132300,577361620,5200,5220,5220,5200,282
20241108,132200,575894980,5200,5200,5200,5200,21
20241108,132100,575785780,5200,5210,5220,5200,901
20241108,132000,571095680,5210,5210,5210,5210,12
20241108,131900,571033160,5210,5210,5210,5210,13
20241108,131800,570965430,5200,5210,5210,5200,198
20241108,131700,569935620,5210,5210,5210,5180,1810
20241108,131600,560547750,5210,5210,5210,5210,120
20241108,131500,559922550,5210,5200,5210,5200,29
20241108,131400,559771630,5200,5200,5200,5200,33
20241108,131300,559600030,5210,5200,5210,5200,509
20241108,131200,556948260,5200,5190,5200,5190,802
20241108,131100,552785690,5190,5190,5190,5190,12
20241108,131000,552723410,5190,5190,5190,5190,34
20241108,130900,552546950,5180,5190,5190,5180,74
20241108,130800,552163390,5190,5190,5190,5190,12
20241108,130700,552101110,5190,5180,5190,5180,378
20241108,130600,550142810,5190,5190,5190,5190,12
20241108,130500,550080530,5180,5180,5190,5180,93
20241108,130400,549598390,5190,5180,5190,5180,1349
20241108,130300,542610440,5190,5210,5210,5190,172
20241108,130200,541717290,5210,5210,5210,5190,1013
20241108,130100,536459560,5210,5200,5210,5200,2
20241108,130000,536449150,5210,5200,5210,5200,14
20241108,125900,536376220,5210,5190,5210,5190,202
20241108,125800,535327160,5200,5210,5210,5200,343
20241108,125700,533543240,5210,5200,5210,5200,60
20241108,125600,533230650,5190,5210,5210,5190,72
20241108,125500,532856530,5210,5210,5210,5210,12
20241108,125400,532794010,5200,5200,5200,5200,12
20241108,125300,532731610,5200,5190,5200,5190,123
20241108,125200,532093110,5190,5210,5210,5190,3239
20241108,125100,515254490,5210,5210,5210,5200,4
20241108,125000,515233660,5210,5210,5210,5200,20
20241108,124900,515129530,5220,5210,5220,5200,70
20241108,124800,514764940,5210,5210,5220,5210,14
20241108,124700,514691880,5210,5220,5220,5210,42
20241108,124600,514472940,5220,5220,5220,5220,12
20241108,124500,514410300,5220,5210,5220,5210,23
20241108,124400,514290250,5210,5220,5220,5210,205
20241108,124300,513222080,5220,5220,5220,5220,12
20241108,124200,513159440,5220,5220,5220,5220,12
20241108,124100,513096800,5220,5220,5220,5210,2328
20241108,124000,500967590,5210,5210,5210,5210,1
20241108,123900,500962380,5220,5220,5220,5220,112
20241108,123800,500377740,5210,5220,5220,5210,124
20241108,123700,499730960,5220,5230,5230,5220,24
20241108,123600,499605510,5220,5230,5230,5220,15
20241108,123500,499527090,5230,5230,5230,5230,0
20241108,123400,499527090,5230,5230,5230,5230,32
20241108,123300,499359730,5230,5210,5230,5210,72
20241108,123200,498984370,5220,5220,5230,5220,399
20241108,123100,496901470,5230,5230,5230,5230,33
20241108,123000,496728880,5230,5230,5230,5230,0
20241108,122900,496728880,5230,5230,5230,5230,13
20241108,122800,496660890,5220,5230,5230,5220,14
20241108,122700,496587680,5230,5230,5230,5230,33
20241108,122600,496415090,5230,5230,5230,5230,33
20241108,122500,496242500,5230,5230,5230,5230,13
20241108,122400,496174510,5230,5220,5230,5220,96
20241108,122300,495672440,5230,5230,5230,5220,233
20241108,122200,494454850,5230,5230,5230,5230,12
20241108,122100,494392090,5230,5230,5230,5230,12
20241108,122000,494329330,5230,5220,5230,5220,1128
20241108,121900,488441030,5220,5220,5220,5220,0
20241108,121800,488441030,5220,5210,5220,5210,20
20241108,121700,488336710,5220,5220,5220,5220,12
20241108,121600,488274070,5220,5210,5220,5210,98
20241108,121500,487763160,5220,5220,5220,5220,12
20241108,121400,487700520,5220,5220,5220,5220,0
20241108,121300,487700520,5220,5210,5220,5210,64
20241108,121200,487366740,5220,5210,5220,5210,13
20241108,121100,487298890,5220,5220,5220,5220,13
20241108,121000,487231030,5210,5220,5220,5210,23
20241108,120900,487110980,5210,5220,5220,5210,214
20241108,120800,485995700,5210,5210,5210,5210,1
20241108,120700,485990490,5220,5220,5220,5220,12
20241108,120600,485927850,5210,5220,5220,5210,214
20241108,120500,484810780,5220,5220,5220,5220,32
20241108,120400,484643740,5210,5220,5220,5210,13
20241108,120300,484575890,5210,5210,5210,5210,150
20241108,120200,483794390,5220,5220,5220,5220,35
20241108,120100,483611690,5220,5220,5220,5220,13
20241108,120000,483543830,5210,5220,5220,5210,13
20241108,115900,483475980,5220,5230,5230,5220,116
20241108,115800,482870320,5220,5220,5220,5220,2000
20241108,115700,472430320,5230,5230,5230,5230,14
20241108,115600,472357100,5230,5220,5230,5220,214
20241108,115500,471239890,5230,5220,5230,5220,37
20241108,115400,471046390,5230,5230,5230,5230,12
20241108,115300,470983630,5220,5220,5220,5220,10
20241108,115200,470931430,5230,5220,5230,5220,313
20241108,115100,469297450,5230,5220,5230,5220,634
20241108,115000,465987630,5220,5230,5230,5220,212
20241108,114900,464880870,5230,5230,5230,5230,112
20241108,114800,464295110,5230,5230,5230,5220,15
20241108,114700,464216670,5230,5220,5230,5220,73
20241108,114600,463835400,5230,5230,5230,5230,13
20241108,114500,463767410,5230,5230,5230,5230,13
20241108,114400,463699420,5220,5230,5230,5220,53
20241108,114300,463422240,5220,5230,5230,5220,201
20241108,114200,462372900,5230,5230,5230,5230,1
20241108,114100,462367670,5230,5230,5230,5230,14
20241108,114000,462294450,5230,5220,5230,5220,134
20241108,113900,461594640,5220,5220,5230,5220,332
20241108,113800,459861480,5230,5230,5230,5230,14
20241108,113700,459788260,5240,5240,5240,5230,121
20241108,113600,459154240,5240,5230,5240,5220,138
20241108,113500,458433480,5240,5240,5240,5240,13
20241108,113400,458365360,5230,5230,5240,5230,721
20241108,113300,454594400,5240,5230,5240,5230,169
20241108,113200,453708860,5230,5240,5240,5230,13
20241108,113100,453640750,5240,5240,5240,5240,0
20241108,113000,453640750,5240,5240,5240,5240,12
20241108,112900,453577870,5240,5230,5240,5230,239
20241108,112800,452327570,5240,5230,5240,5230,13
20241108,112700,452259460,5230,5240,5240,5230,132
20241108,112600,451568980,5230,5240,5240,5230,52
20241108,112500,451296800,5240,5230,5240,5230,402
20241108,112400,449194220,5240,5230,5240,5230,222
20241108,112300,448033010,5240,5240,5240,5240,179
20241108,112200,447095050,5240,5240,5240,5240,33
20241108,112100,446922130,5230,5230,5230,5230,368
20241108,112000,444997490,5230,5230,5230,5220,214
20241108,111900,443878280,5230,5230,5230,5230,2924
20241108,111800,428585760,5220,5230,5230,5220,99
20241108,111700,428068030,5230,5230,5240,5230,323
20241108,111600,426378610,5230,5240,5240,5220,346
20241108,111500,424569020,5240,5240,5240,5240,34
20241108,111400,424390860,5240,5240,5240,5240,72
20241108,111300,424013580,5230,5230,5230,5230,1319
20241108,111200,417115210,5230,5220,5230,5220,23
20241108,111100,416994930,5220,5230,5230,5220,1717
20241108,111000,408031870,5230,5230,5230,5230,95
20241108,110900,407535020,5230,5230,5230,5230,14
20241108,110800,407461800,5220,5220,5230,5220,1047
20241108,110700,401996010,5220,5220,5220,5220,67
20241108,110600,401646270,5220,5220,5220,5220,12
20241108,110500,401583630,5220,5220,5220,5220,1
20241108,110400,401578410,5230,5210,5230,5210,99
20241108,110300,401062000,5230,5230,5230,5230,12
20241108,110200,400999240,5230,5230,5230,5230,16
20241108,110100,400915560,5230,5230,5230,5230,34
20241108,110000,400737740,5210,5220,5230,5210,532
20241108,105900,397958870,5240,5240,5240,5240,37
20241108,105800,397764990,5240,5230,5240,5230,375
20241108,105700,395800460,5240,5240,5240,5240,233
20241108,105600,394579540,5230,5230,5240,5220,62
20241108,105500,394255230,5230,5240,5240,5230,14
20241108,105400,394181890,5240,5240,5240,5240,0
20241108,105300,394181890,5240,5240,5240,5220,229
20241108,105200,392983930,5240,5240,5240,5240,12
20241108,105100,392921050,5240,5240,5240,5240,13
20241108,105000,392852930,5240,5240,5240,5220,250
20241108,104900,391543230,5240,5240,5240,5240,0
20241108,104800,391543230,5240,5230,5240,5230,2459
20241108,104700,378682540,5230,5230,5230,5230,18
20241108,104600,378588400,5230,5230,5240,5230,392
20241108,104500,376538100,5210,5230,5230,5210,77
20241108,104400,376136680,5230,5230,5230,5230,12
20241108,104300,376073920,5220,5230,5230,5220,50
20241108,104200,375812570,5230,5220,5230,5210,1318
20241108,104100,368939450,5240,5230,5240,5230,1564
20241108,104000,360757540,5230,5220,5230,5220,2467
20241108,103900,347873900,5220,5220,5220,5220,233
20241108,103800,346657640,5220,5220,5220,5220,13
20241108,103700,346589780,5210,5210,5220,5210,208
20241108,103600,345505890,5230,5220,5230,5210,32
20241108,103500,345338800,5210,5220,5230,5210,702
20241108,103400,341671840,5210,5230,5230,5210,22
20241108,103300,341556980,5230,5230,5230,5230,12
20241108,103200,341494220,5240,5220,5240,5220,221
20241108,103100,340339800,5240,5240,5240,5240,12
20241108,103000,340276920,5230,5220,5240,5220,1366
20241108,102900,333134430,5220,5230,5230,5220,65
20241108,102800,332795080,5230,5230,5230,5230,275
20241108,102700,331356830,5200,5230,5230,5200,319
20241108,102600,329696320,5230,5230,5230,5230,0
20241108,102500,329696320,5230,5230,5230,5210,91
20241108,102400,329221690,5230,5230,5230,5230,19
20241108,102300,329122320,5230,5200,5230,5200,262
20241108,102200,327759560,5230,5230,5230,5230,52
20241108,102100,327487600,5230,5220,5230,5220,162
20241108,102000,326641840,5220,5220,5220,5220,150
20241108,101900,325858840,5200,5230,5230,5200,234
20241108,101800,324640920,5230,5230,5230,5230,12
20241108,101700,324578160,5230,5220,5230,5210,123
20241108,101600,323936880,5230,5230,5230,5230,32
20241108,101500,323769520,5230,5210,5230,5210,1536
20241108,101400,315756960,5220,5210,5220,5210,661
20241108,101300,312313030,5220,5210,5220,5210,159
20241108,101200,311484520,5220,5220,5220,5210,1647
20241108,101100,302902030,5220,5220,5220,5220,203
20241108,101000,301842370,5210,5220,5220,5210,63
20241108,100900,301513810,5210,5220,5220,5210,513
20241108,100800,298841000,5220,5220,5220,5220,434
20241108,100700,296575520,5230,5220,5230,5220,1929
20241108,100600,286506020,5220,5220,5220,5200,225
20241108,100500,285335520,5220,5200,5220,5200,512
20241108,100400,282672880,5220,5220,5220,5220,3
20241108,100300,282657220,5220,5220,5220,5220,45
20241108,100200,282422320,5220,5220,5220,5220,12
20241108,100100,282359680,5220,5210,5220,5200,731
20241108,100000,278551050,5220,5220,5220,5220,12
20241108,095900,278488410,5220,5220,5220,5210,273
20241108,095800,277065750,5210,5210,5210,5210,10
20241108,095700,277013650,5220,5220,5220,5220,12
20241108,095600,276951010,5220,5220,5220,5220,33
20241108,095500,276778750,5220,5210,5220,5200,662
20241108,095400,273331710,5220,5210,5220,5210,124
20241108,095300,272685660,5220,5220,5220,5220,0
20241108,095200,272685660,5220,5220,5220,5210,216
20241108,095100,271559940,5220,5220,5220,5220,143
20241108,095000,270813480,5240,5240,5240,5240,202
20241108,094900,269755000,5250,5250,5250,5240,241
20241108,094800,268489950,5250,5240,5250,5240,964
20241108,094700,263432950,5210,5240,5250,5210,1200
20241108,094600,257173440,5230,5230,5250,5230,1253
20241108,094500,250619740,5240,5230,5250,5230,9404
20241108,094400,201381630,5220,5220,5230,5220,1129
20241108,094300,195488240,5220,5220,5220,5220,0
20241108,094200,195488240,5220,5210,5220,5210,119
20241108,094100,194868240,5200,5210,5210,5200,111
20241108,094000,194291030,5210,5210,5220,5210,352
20241108,093900,192455690,5230,5210,5230,5210,4699
20241108,093800,167915060,5220,5210,5220,5210,51
20241108,093700,167649340,5220,5210,5220,5210,100
20241108,093600,167128330,5210,5210,5210,5210,30
20241108,093500,166972030,5210,5200,5210,5200,1987
20241108,093400,156624260,5200,5200,5210,5200,306
20241108,093300,155033010,5210,5210,5210,5210,4
20241108,093200,155012170,5200,5210,5210,5200,229
20241108,093100,153821350,5210,5210,5210,5200,230
20241108,093000,152623330,5210,5210,5210,5210,0
20241108,092900,152623330,5210,5200,5210,5200,312
20241108,092800,151000920,5200,5210,5210,5200,1380
20241108,092700,143824890,5210,5210,5210,5210,133
20241108,092600,143131960,5220,5210,5220,5200,12
20241108,092500,143069440,5210,5210,5210,5210,3
20241108,092400,143053810,5220,5220,5220,5220,0
20241108,092300,143053810,5220,5220,5220,5220,5
20241108,092200,143027710,5220,5220,5220,5220,10
20241108,092100,142975510,5220,5220,5220,5220,191
20241108,092000,141978490,5220,5190,5220,5190,821
20241108,091900,137692900,5220,5200,5220,5200,2262
20241108,091800,125928480,5190,5190,5190,5190,599
20241108,091700,122819670,5190,5190,5190,5190,500
20241108,091600,120224670,5190,5200,5200,5180,3923
20241108,091500,99850610,5170,5230,5230,5170,3566
20241108,091400,81377880,5220,5220,5220,5220,956
20241108,091300,76387560,5210,5200,5210,5200,4017
20241108,091200,55465670,5200,5190,5200,5190,7
20241108,091100,55429320,5190,5190,5190,5190,592
20241108,091000,52356840,5190,5200,5200,5190,1196
20241108,090900,46139600,5200,5190,5200,5190,1411
20241108,090800,38809870,5190,5190,5190,5180,2050
20241108,090700,28183930,5190,5190,5190,5190,17
20241108,090600,28095700,5200,5200,5200,5200,755
20241108,090500,24169700,5190,5190,5210,5190,6
20241108,090400,24138500,5200,5200,5200,5200,1101
20241108,090300,18413300,5190,5200,5200,5190,21
20241108,090200,18304110,5210,5200,5210,5200,242
20241108,090100,17045500,5180,5190,5200,5180,2182
20241108,090000,5720950,5170,5190,5190,5170,1065