KissMeData/059270/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,193700,505039520,5550,5550,5550,5550,3230
20241104,193600,505039520,5550,5550,5550,5550,0
20241104,193500,505039520,5550,5550,5550,5550,0
20241104,193400,505039520,5550,5550,5550,5550,0
20241104,193300,505039520,5550,5550,5550,5550,0
20241104,193200,505039520,5550,5550,5550,5550,0
20241104,193100,505039520,5550,5550,5550,5550,0
20241104,193000,505039520,5550,5550,5550,5550,0
20241104,192900,505039520,5550,5550,5550,5550,0
20241104,192800,505039520,5550,5550,5550,5550,0
20241104,192700,505039520,5550,5550,5550,5550,0
20241104,192600,505039520,5550,5550,5550,5550,0
20241104,192500,505039520,5550,5550,5550,5550,0
20241104,192400,505039520,5550,5550,5550,5550,0
20241104,192300,505039520,5550,5550,5550,5550,0
20241104,192200,505039520,5550,5550,5550,5550,0
20241104,192100,505039520,5550,5550,5550,5550,0
20241104,192000,505039520,5550,5550,5550,5550,0
20241104,191900,505039520,5550,5550,5550,5550,0
20241104,191800,505039520,5550,5550,5550,5550,0
20241104,191700,505039520,5550,5550,5550,5550,0
20241104,191600,505039520,5550,5550,5550,5550,0
20241104,191500,505039520,5550,5550,5550,5550,0
20241104,191400,505039520,5550,5550,5550,5550,0
20241104,191300,505039520,5550,5550,5550,5550,0
20241104,191200,505039520,5550,5550,5550,5550,0
20241104,191100,505039520,5550,5550,5550,5550,0
20241104,191000,505039520,5550,5550,5550,5550,0
20241104,190900,505039520,5550,5550,5550,5550,0
20241104,190800,505039520,5550,5550,5550,5550,0
20241104,190700,505039520,5550,5550,5550,5550,3230
20241104,190600,505039520,5550,5550,5550,5550,0
20241104,190500,505039520,5550,5550,5550,5550,0
20241104,190400,505039520,5550,5550,5550,5550,0
20241104,190300,505039520,5550,5550,5550,5550,0
20241104,190200,505039520,5550,5550,5550,5550,0
20241104,190100,505039520,5550,5550,5550,5550,0
20241104,190000,505039520,5550,5550,5550,5550,0
20241104,185900,505039520,5550,5550,5550,5550,0
20241104,185800,505039520,5550,5550,5550,5550,0
20241104,185700,505039520,5550,5550,5550,5550,0
20241104,185600,505039520,5550,5550,5550,5550,0
20241104,185500,505039520,5550,5550,5550,5550,0
20241104,185400,505039520,5550,5550,5550,5550,0
20241104,185300,505039520,5550,5550,5550,5550,0
20241104,185200,505039520,5550,5550,5550,5550,0
20241104,185100,505039520,5550,5550,5550,5550,0
20241104,185000,505039520,5550,5550,5550,5550,0
20241104,184900,505039520,5550,5550,5550,5550,0
20241104,184800,505039520,5550,5550,5550,5550,0
20241104,184700,505039520,5550,5550,5550,5550,0
20241104,184600,505039520,5550,5550,5550,5550,0
20241104,184500,505039520,5550,5550,5550,5550,0
20241104,184400,505039520,5550,5550,5550,5550,0
20241104,184300,505039520,5550,5550,5550,5550,0
20241104,184200,505039520,5550,5550,5550,5550,0
20241104,184100,505039520,5550,5550,5550,5550,0
20241104,184000,505039520,5550,5550,5550,5550,0
20241104,183900,505039520,5550,5550,5550,5550,0
20241104,183800,505039520,5550,5550,5550,5550,0
20241104,183700,505039520,5550,5550,5550,5550,3230
20241104,183600,505039520,5550,5550,5550,5550,0
20241104,183500,505039520,5550,5550,5550,5550,0
20241104,183400,505039520,5550,5550,5550,5550,0
20241104,183300,505039520,5550,5550,5550,5550,0
20241104,183200,505039520,5550,5550,5550,5550,0
20241104,183100,505039520,5550,5550,5550,5550,0
20241104,183000,505039520,5550,5550,5550,5550,0
20241104,182900,505039520,5550,5550,5550,5550,0
20241104,182800,505039520,5550,5550,5550,5550,0
20241104,182700,505039520,5550,5550,5550,5550,0
20241104,182600,505039520,5550,5550,5550,5550,0
20241104,182500,505039520,5550,5550,5550,5550,0
20241104,182400,505039520,5550,5550,5550,5550,0
20241104,182300,505039520,5550,5550,5550,5550,0
20241104,182200,505039520,5550,5550,5550,5550,0
20241104,182100,505039520,5550,5550,5550,5550,0
20241104,182000,505039520,5550,5550,5550,5550,0
20241104,181900,505039520,5550,5550,5550,5550,0
20241104,181800,505039520,5550,5550,5550,5550,0
20241104,181700,505039520,5550,5550,5550,5550,0
20241104,181600,505039520,5550,5550,5550,5550,0
20241104,181500,505039520,5550,5550,5550,5550,0
20241104,181400,505039520,5550,5550,5550,5550,0
20241104,181300,505039520,5550,5550,5550,5550,0
20241104,181200,505039520,5550,5550,5550,5550,0
20241104,181100,505039520,5550,5550,5550,5550,0
20241104,181000,505039520,5550,5550,5550,5550,0
20241104,180900,505039520,5550,5550,5550,5550,0
20241104,180800,505039520,5550,5550,5550,5550,0
20241104,180700,505039520,5550,5550,5550,5550,3230
20241104,180600,505039520,5550,5550,5550,5550,0
20241104,180500,505039520,5550,5550,5550,5550,0
20241104,180400,505039520,5550,5550,5550,5550,0
20241104,180300,505039520,5550,5550,5550,5550,0
20241104,180200,505039520,5550,5550,5550,5550,0
20241104,180100,505039520,5550,5550,5550,5550,0
20241104,180000,505039520,5550,5550,5550,5550,0
20241104,175900,505039520,5550,5550,5550,5550,0
20241104,175800,505039520,5550,5550,5550,5550,0
20241104,175700,505039520,5550,5550,5550,5550,0
20241104,175600,505039520,5550,5550,5550,5550,0
20241104,175500,505039520,5550,5550,5550,5550,0
20241104,175400,505039520,5550,5550,5550,5550,0
20241104,175300,505039520,5550,5550,5550,5550,0
20241104,175200,505039520,5550,5550,5550,5550,0
20241104,175100,505039520,5550,5550,5550,5550,0
20241104,175000,505039520,5550,5550,5550,5550,0
20241104,174900,505039520,5550,5550,5550,5550,0
20241104,174800,505039520,5550,5550,5550,5550,0
20241104,174700,505039520,5550,5550,5550,5550,0
20241104,174600,505039520,5550,5550,5550,5550,0
20241104,174500,505039520,5550,5550,5550,5550,0
20241104,174400,505039520,5550,5550,5550,5550,0
20241104,174300,505039520,5550,5550,5550,5550,0
20241104,174200,505039520,5550,5550,5550,5550,0
20241104,174100,505039520,5550,5550,5550,5550,0
20241104,174000,505039520,5550,5550,5550,5550,0
20241104,173900,505039520,5550,5550,5550,5550,0
20241104,173800,505039520,5550,5550,5550,5550,0
20241104,173700,505039520,5550,5550,5550,5550,3230
20241104,173600,505039520,5550,5550,5550,5550,0
20241104,173500,505039520,5550,5550,5550,5550,0
20241104,173400,505039520,5550,5550,5550,5550,0
20241104,173300,505039520,5550,5550,5550,5550,0
20241104,173200,505039520,5550,5550,5550,5550,0
20241104,173100,505039520,5550,5550,5550,5550,0
20241104,173000,505039520,5550,5550,5550,5550,0
20241104,172900,505039520,5550,5550,5550,5550,0
20241104,172800,505039520,5550,5550,5550,5550,0
20241104,172700,505039520,5550,5550,5550,5550,0
20241104,172600,505039520,5550,5550,5550,5550,0
20241104,172500,505039520,5550,5550,5550,5550,0
20241104,172400,505039520,5550,5550,5550,5550,0
20241104,172300,505039520,5550,5550,5550,5550,0
20241104,172200,505039520,5550,5550,5550,5550,0
20241104,172100,505039520,5550,5550,5550,5550,0
20241104,172000,505039520,5550,5550,5550,5550,0
20241104,171900,505039520,5550,5550,5550,5550,0
20241104,171800,505039520,5550,5550,5550,5550,0
20241104,171700,505039520,5550,5550,5550,5550,0
20241104,171600,505039520,5550,5550,5550,5550,0
20241104,171500,505039520,5550,5550,5550,5550,0
20241104,171400,505039520,5550,5550,5550,5550,0
20241104,171300,505039520,5550,5550,5550,5550,0
20241104,171200,505039520,5550,5550,5550,5550,0
20241104,171100,505039520,5550,5550,5550,5550,0
20241104,171000,505039520,5550,5550,5550,5550,0
20241104,170900,505039520,5550,5550,5550,5550,0
20241104,170800,505039520,5550,5550,5550,5550,0
20241104,170700,505039520,5550,5550,5550,5550,3230
20241104,170600,505039520,5550,5550,5550,5550,0
20241104,170500,505039520,5550,5550,5550,5550,0
20241104,170400,505039520,5550,5550,5550,5550,0
20241104,170300,505039520,5550,5550,5550,5550,0
20241104,170200,505039520,5550,5550,5550,5550,0
20241104,170100,505039520,5550,5550,5550,5550,0
20241104,170000,505039520,5550,5550,5550,5550,0
20241104,165900,505039520,5550,5550,5550,5550,0
20241104,165800,505039520,5550,5550,5550,5550,0
20241104,165700,505039520,5550,5550,5550,5550,0
20241104,165600,505039520,5550,5550,5550,5550,0
20241104,165500,505039520,5550,5550,5550,5550,0
20241104,165400,505039520,5550,5550,5550,5550,0
20241104,165300,505039520,5550,5550,5550,5550,0
20241104,165200,505039520,5550,5550,5550,5550,0
20241104,165100,505039520,5550,5550,5550,5550,0
20241104,165000,505039520,5550,5550,5550,5550,0
20241104,164900,505039520,5550,5550,5550,5550,0
20241104,164800,505039520,5550,5550,5550,5550,0
20241104,164700,505039520,5550,5550,5550,5550,0
20241104,164600,505039520,5550,5550,5550,5550,0
20241104,164500,505039520,5550,5550,5550,5550,0
20241104,164400,505039520,5550,5550,5550,5550,0
20241104,164300,505039520,5550,5550,5550,5550,0
20241104,164200,505039520,5550,5550,5550,5550,0
20241104,164100,505039520,5550,5550,5550,5550,0
20241104,164000,505039520,5550,5550,5550,5550,0
20241104,163900,505039520,5550,5550,5550,5550,0
20241104,163800,505039520,5550,5550,5550,5550,0
20241104,163700,505039520,5550,5550,5550,5550,3230
20241104,163600,505039520,5550,5550,5550,5550,0
20241104,163500,505039520,5550,5550,5550,5550,0
20241104,163400,505039520,5550,5550,5550,5550,0
20241104,163300,505039520,5550,5550,5550,5550,0
20241104,163200,505039520,5550,5550,5550,5550,0
20241104,163100,505039520,5550,5550,5550,5550,0
20241104,163000,505039520,5550,5550,5550,5550,0
20241104,162900,505039520,5550,5550,5550,5550,0
20241104,162800,505039520,5550,5550,5550,5550,0
20241104,162700,505039520,5550,5550,5550,5550,0
20241104,162600,505039520,5550,5550,5550,5550,0
20241104,162500,505039520,5550,5550,5550,5550,0
20241104,162400,505039520,5550,5550,5550,5550,0
20241104,162300,505039520,5550,5550,5550,5550,0
20241104,162200,505039520,5550,5550,5550,5550,0
20241104,162100,505039520,5550,5550,5550,5550,0
20241104,162000,505039520,5550,5550,5550,5550,0
20241104,161900,505039520,5550,5550,5550,5550,0
20241104,161800,505039520,5550,5550,5550,5550,0
20241104,161700,505039520,5550,5550,5550,5550,0
20241104,161600,505039520,5550,5550,5550,5550,0
20241104,161500,505039520,5550,5550,5550,5550,0
20241104,161400,505039520,5550,5550,5550,5550,0
20241104,161300,505039520,5550,5550,5550,5550,0
20241104,161200,505039520,5550,5550,5550,5550,0
20241104,161100,505039520,5550,5550,5550,5550,0
20241104,161000,505039520,5550,5550,5550,5550,0
20241104,160900,505039520,5550,5550,5550,5550,0
20241104,160800,505039520,5550,5550,5550,5550,0
20241104,160700,505039520,5550,5550,5550,5550,3230
20241104,160600,505039520,5550,5550,5550,5550,0
20241104,160500,505039520,5550,5550,5550,5550,0
20241104,160400,505039520,5550,5550,5550,5550,0
20241104,160300,505039520,5550,5550,5550,5550,0
20241104,160200,505039520,5550,5550,5550,5550,0
20241104,160100,505039520,5550,5550,5550,5550,0
20241104,160000,505039520,5550,5550,5550,5550,0
20241104,155900,505039520,5550,5550,5550,5550,0
20241104,155800,505039520,5550,5550,5550,5550,0
20241104,155700,505039520,5550,5550,5550,5550,0
20241104,155600,505039520,5550,5550,5550,5550,0
20241104,155500,505039520,5550,5550,5550,5550,0
20241104,155400,505039520,5550,5550,5550,5550,0
20241104,155300,505039520,5550,5550,5550,5550,0
20241104,155200,505039520,5550,5550,5550,5550,0
20241104,155100,505039520,5550,5550,5550,5550,0
20241104,155000,505039520,5550,5550,5550,5550,0
20241104,154900,505039520,5550,5550,5550,5550,0
20241104,154800,505039520,5550,5550,5550,5550,0
20241104,154700,505039520,5550,5550,5550,5550,0
20241104,154600,505039520,5550,5550,5550,5550,0
20241104,154500,505039520,5550,5550,5550,5550,0
20241104,154400,505039520,5550,5550,5550,5550,0
20241104,154300,505039520,5550,5550,5550,5550,0
20241104,154200,505039520,5550,5550,5550,5550,0
20241104,154100,505039520,5550,5550,5550,5550,0
20241104,154000,505039520,5550,5550,5550,5550,0
20241104,153900,505039520,5550,5550,5550,5550,0
20241104,153800,505039520,5550,5550,5550,5550,0
20241104,153700,505039520,5550,5550,5550,5550,3230
20241104,153600,505039520,5550,5550,5550,5550,0
20241104,153500,505039520,5550,5550,5550,5550,0
20241104,153400,505039520,5550,5550,5550,5550,0
20241104,153300,505039520,5550,5550,5550,5550,0
20241104,153200,505039520,5550,5550,5550,5550,0
20241104,153100,505039520,5550,5550,5550,5550,0
20241104,153000,505039520,5550,5550,5550,5550,3230
20241104,152900,487113020,5550,5550,5550,5550,0
20241104,152800,487113020,5550,5550,5550,5550,0
20241104,152700,487113020,5550,5550,5550,5550,0
20241104,152600,487113020,5550,5550,5550,5550,0
20241104,152500,487113020,5550,5550,5550,5550,0
20241104,152400,487113020,5550,5550,5550,5550,0
20241104,152300,487113020,5550,5550,5550,5550,0
20241104,152200,487113020,5550,5550,5550,5550,0
20241104,152100,487113020,5550,5550,5550,5550,0
20241104,152000,487113020,5550,5550,5550,5550,0
20241104,151900,487113020,5550,5530,5550,5530,125
20241104,151800,486419370,5530,5530,5550,5530,845
20241104,151700,481741820,5530,5520,5530,5510,106
20241104,151600,481156450,5520,5520,5520,5520,0
20241104,151500,481156450,5520,5520,5520,5500,429
20241104,151400,478794230,5510,5510,5510,5510,0
20241104,151300,478794230,5510,5510,5510,5510,100
20241104,151200,478243230,5530,5530,5530,5530,0
20241104,151100,478243230,5530,5530,5530,5530,24
20241104,151000,478110510,5530,5530,5530,5530,1
20241104,150900,478104980,5510,5510,5510,5510,406
20241104,150800,475867920,5510,5540,5540,5510,678
20241104,150700,472126540,5520,5540,5540,5520,1143
20241104,150600,465816960,5550,5550,5550,5550,1
20241104,150500,465811410,5550,5550,5550,5550,0
20241104,150400,465811410,5550,5540,5550,5540,1061
20241104,150300,459932060,5540,5540,5540,5540,0
20241104,150200,459932060,5540,5540,5540,5540,0
20241104,150100,459932060,5540,5540,5540,5540,10
20241104,150000,459876660,5530,5530,5530,5530,20
20241104,145900,459766060,5540,5540,5540,5540,11
20241104,145800,459705120,5540,5540,5540,5540,0
20241104,145700,459705120,5540,5540,5540,5540,0
20241104,145600,459705120,5540,5540,5540,5540,600
20241104,145500,456381120,5550,5550,5550,5550,0
20241104,145400,456381120,5550,5530,5550,5530,630
20241104,145300,452885880,5540,5540,5540,5540,123
20241104,145200,452204460,5560,5540,5560,5540,601
20241104,145100,448869000,5560,5560,5560,5560,0
20241104,145000,448869000,5560,5560,5560,5560,0
20241104,144900,448869000,5560,5560,5560,5560,0
20241104,144800,448869000,5560,5540,5560,5540,1834
20241104,144700,438699620,5530,5530,5530,5530,0
20241104,144600,438699620,5530,5530,5530,5530,15
20241104,144500,438616670,5530,5530,5540,5530,450
20241104,144400,436128160,5530,5520,5530,5520,9
20241104,144300,436078470,5520,5520,5520,5520,22
20241104,144200,435957030,5530,5530,5530,5530,14
20241104,144100,435879610,5520,5520,5520,5520,86
20241104,144000,435404890,5520,5520,5520,5520,0
20241104,143900,435404890,5520,5520,5520,5520,0
20241104,143800,435404890,5520,5520,5520,5520,14
20241104,143700,435327610,5530,5530,5530,5530,1
20241104,143600,435322080,5520,5510,5520,5510,303
20241104,143500,433649530,5510,5510,5510,5510,77
20241104,143400,433225260,5510,5510,5510,5510,0
20241104,143300,433225260,5510,5510,5510,5510,0
20241104,143200,433225260,5510,5510,5510,5510,7
20241104,143100,433186690,5510,5510,5510,5510,0
20241104,143000,433186690,5510,5500,5510,5500,37
20241104,142900,432982830,5510,5510,5510,5510,1
20241104,142800,432977320,5500,5500,5500,5500,0
20241104,142700,432977320,5500,5500,5500,5500,272
20241104,142600,431481320,5500,5500,5500,5500,1
20241104,142500,431475820,5500,5500,5500,5500,221
20241104,142400,430260320,5500,5500,5500,5500,1
20241104,142300,430254820,5500,5500,5500,5500,0
20241104,142200,430254820,5500,5500,5500,5500,1
20241104,142100,430249320,5500,5500,5500,5500,1
20241104,142000,430243820,5500,5500,5500,5500,11
20241104,141900,430183320,5500,5500,5500,5500,1192
20241104,141800,423627320,5500,5500,5500,5500,0
20241104,141700,423627320,5500,5500,5500,5500,1
20241104,141600,423621820,5510,5510,5510,5510,0
20241104,141500,423621820,5510,5510,5510,5510,442
20241104,141400,421186400,5520,5520,5520,5520,0
20241104,141300,421186400,5520,5520,5520,5520,150
20241104,141200,420358400,5530,5530,5530,5530,0
20241104,141100,420358400,5530,5530,5530,5530,0
20241104,141000,420358400,5530,5530,5530,5530,0
20241104,140900,420358400,5530,5530,5530,5530,0
20241104,140800,420358400,5530,5530,5530,5530,1
20241104,140700,420352870,5530,5530,5530,5530,1
20241104,140600,420347340,5520,5530,5530,5520,13
20241104,140500,420275480,5530,5530,5530,5530,0
20241104,140400,420275480,5530,5530,5530,5530,1
20241104,140300,420269950,5520,5520,5520,5520,10
20241104,140200,420214750,5530,5530,5530,5530,0
20241104,140100,420214750,5530,5530,5530,5530,0
20241104,140000,420214750,5530,5530,5530,5530,0
20241104,135900,420214750,5530,5520,5530,5520,31
20241104,135800,420043620,5520,5520,5520,5520,456
20241104,135700,417526500,5520,5520,5520,5520,0
20241104,135600,417526500,5520,5520,5520,5520,101
20241104,135500,416968980,5510,5510,5510,5510,22
20241104,135400,416847760,5520,5520,5520,5520,0
20241104,135300,416847760,5520,5520,5520,5520,0
20241104,135200,416847760,5520,5510,5520,5500,122
20241104,135100,416176300,5530,5530,5530,5530,0
20241104,135000,416176300,5530,5520,5530,5520,68
20241104,134900,415800930,5540,5520,5540,5520,3
20241104,134800,415784350,5520,5540,5550,5520,505
20241104,134700,412986660,5540,5530,5540,5530,175
20241104,134600,412018900,5530,5510,5530,5510,1194
20241104,134500,405429210,5510,5510,5510,5510,41
20241104,134400,405203300,5470,5510,5510,5470,796
20241104,134300,400834790,5510,5510,5510,5510,1
20241104,134200,400829280,5500,5500,5500,5500,0
20241104,134100,400829280,5500,5500,5510,5500,705
20241104,134000,396950780,5500,5500,5500,5500,1
20241104,133900,396945280,5500,5500,5500,5500,1
20241104,133800,396939780,5500,5500,5500,5500,2
20241104,133700,396928780,5500,5500,5500,5500,1
20241104,133600,396923280,5460,5500,5500,5460,491
20241104,133500,394241850,5500,5500,5500,5500,6
20241104,133400,394208850,5500,5500,5500,5500,1
20241104,133300,394203350,5470,5470,5470,5470,657
20241104,133200,390609560,5470,5500,5500,5470,161
20241104,133100,389728840,5500,5500,5500,5470,504
20241104,133000,386967930,5480,5490,5490,5480,112
20241104,132900,386353350,5500,5500,5500,5500,1080
20241104,132800,380413350,5510,5510,5510,5510,0
20241104,132700,380413350,5510,5510,5510,5510,55
20241104,132600,380110300,5510,5510,5510,5510,20
20241104,132500,380000100,5510,5510,5510,5510,212
20241104,132400,378831980,5510,5520,5530,5510,11
20241104,132300,378771260,5520,5520,5520,5520,1
20241104,132200,378765740,5510,5530,5530,5510,4
20241104,132100,378743660,5510,5530,5530,5510,369
20241104,132000,376710450,5510,5510,5510,5510,300
20241104,131900,375057450,5530,5530,5530,5530,50
20241104,131800,374780950,5530,5530,5530,5530,0
20241104,131700,374780950,5530,5520,5530,5520,101
20241104,131600,374223420,5530,5530,5530,5520,102
20241104,131500,373660360,5530,5530,5530,5530,0
20241104,131400,373660360,5530,5530,5530,5530,2
20241104,131300,373649300,5530,5530,5530,5530,0
20241104,131200,373649300,5530,5530,5530,5530,636
20241104,131100,370132220,5530,5530,5530,5530,0
20241104,131000,370132220,5530,5520,5530,5520,11
20241104,130900,370071400,5530,5530,5530,5530,1
20241104,130800,370065870,5520,5520,5520,5520,31
20241104,130700,369894750,5520,5520,5520,5520,6
20241104,130600,369861630,5520,5520,5520,5520,50
20241104,130500,369585630,5520,5520,5520,5520,0
20241104,130400,369585630,5520,5520,5520,5520,260
20241104,130300,368150430,5520,5520,5520,5520,46
20241104,130200,367896510,5520,5520,5520,5520,0
20241104,130100,367896510,5520,5530,5530,5520,459
20241104,130000,365362820,5520,5520,5520,5520,174
20241104,125900,364402340,5530,5530,5530,5530,0
20241104,125800,364402340,5530,5530,5530,5520,109
20241104,125700,363799640,5530,5520,5530,5520,510
20241104,125600,360984420,5520,5520,5520,5520,61
20241104,125500,360647700,5520,5520,5520,5520,0
20241104,125400,360647700,5520,5520,5520,5520,0
20241104,125300,360647700,5520,5520,5520,5520,1
20241104,125200,360642180,5510,5510,5510,5510,2
20241104,125100,360631160,5520,5520,5520,5520,0
20241104,125000,360631160,5520,5520,5520,5520,0
20241104,124900,360631160,5520,5520,5520,5520,2
20241104,124800,360620120,5510,5510,5510,5510,20
20241104,124700,360509920,5520,5520,5520,5520,217
20241104,124600,359312080,5530,5530,5530,5530,15
20241104,124500,359229130,5530,5530,5530,5530,0
20241104,124400,359229130,5530,5530,5530,5530,0
20241104,124300,359229130,5530,5510,5530,5510,5
20241104,124200,359201560,5530,5530,5530,5510,8
20241104,124100,359157360,5530,5540,5540,5450,4436
20241104,124000,334893800,5540,5520,5540,5520,357
20241104,123900,332922470,5510,5510,5510,5510,20
20241104,123800,332812270,5520,5520,5520,5520,25
20241104,123700,332674270,5520,5520,5520,5520,295
20241104,123600,331045870,5530,5530,5530,5530,7
20241104,123500,331007160,5530,5530,5530,5530,53
20241104,123400,330714070,5530,5530,5530,5530,100
20241104,123300,330161070,5530,5530,5530,5530,100
20241104,123200,329608070,5530,5530,5530,5530,0
20241104,123100,329608070,5530,5530,5530,5530,0
20241104,123000,329608070,5530,5530,5530,5530,0
20241104,122900,329608070,5530,5530,5530,5530,0
20241104,122800,329608070,5530,5530,5530,5530,0
20241104,122700,329608070,5530,5530,5530,5530,90
20241104,122600,329110370,5530,5530,5530,5530,10
20241104,122500,329055070,5530,5530,5530,5530,10
20241104,122400,328999770,5530,5540,5540,5530,10
20241104,122300,328944410,5540,5540,5540,5540,0
20241104,122200,328944410,5540,5540,5540,5540,2
20241104,122100,328933330,5520,5520,5520,5520,0
20241104,122000,328933330,5520,5530,5530,5520,212
20241104,121900,327761590,5530,5540,5540,5530,102
20241104,121800,327197510,5520,5530,5530,5520,200
20241104,121700,326093500,5540,5530,5540,5530,255
20241104,121600,324682990,5530,5530,5530,5530,181
20241104,121500,323682060,5540,5540,5540,5540,0
20241104,121400,323682060,5540,5540,5540,5520,351
20241104,121300,321741830,5530,5530,5530,5530,1
20241104,121200,321736300,5540,5540,5540,5540,221
20241104,121100,320511960,5560,5550,5560,5550,80
20241104,121000,320067510,5560,5580,5580,5560,10
20241104,120900,320011810,5550,5560,5580,5550,1315
20241104,120800,312699890,5560,5560,5560,5560,0
20241104,120700,312699890,5560,5550,5560,5550,52
20241104,120600,312411270,5550,5550,5550,5550,0
20241104,120500,312411270,5550,5540,5550,5540,331
20241104,120400,310575220,5550,5550,5550,5550,0
20241104,120300,310575220,5550,5550,5550,5550,12
20241104,120200,310508620,5550,5550,5550,5550,100
20241104,120100,309953620,5570,5570,5570,5570,1
20241104,120000,309948050,5560,5570,5570,5560,11
20241104,115900,309886880,5570,5570,5570,5570,60
20241104,115800,309552680,5570,5570,5570,5570,0
20241104,115700,309552680,5570,5550,5570,5550,110
20241104,115600,308942140,5550,5550,5550,5550,0
20241104,115500,308942140,5550,5550,5550,5550,0
20241104,115400,308942140,5550,5550,5550,5550,98
20241104,115300,308398240,5530,5530,5530,5530,0
20241104,115200,308398240,5530,5530,5530,5530,0
20241104,115100,308398240,5530,5530,5530,5530,1
20241104,115000,308392710,5550,5550,5550,5550,0
20241104,114900,308392710,5550,5550,5550,5550,1
20241104,114800,308387160,5530,5530,5530,5530,0
20241104,114700,308387160,5530,5530,5530,5530,236
20241104,114600,307082080,5530,5540,5540,5530,491
20241104,114500,304365280,5540,5540,5540,5540,93
20241104,114400,303850060,5540,5540,5540,5540,0
20241104,114300,303850060,5540,5540,5540,5540,180
20241104,114200,302852860,5540,5540,5540,5540,200
20241104,114100,301744860,5550,5550,5550,5550,2
20241104,114000,301733760,5540,5540,5540,5540,100
20241104,113900,301179760,5560,5550,5560,5550,33
20241104,113800,300996590,5520,5530,5550,5520,1023
20241104,113700,295338600,5520,5530,5530,5520,282
20241104,113600,293781610,5530,5530,5530,5530,40
20241104,113500,293560410,5530,5520,5530,5520,151
20241104,113400,292726840,5530,5540,5550,5460,6017
20241104,113300,259604460,5560,5560,5560,5560,0
20241104,113200,259604460,5560,5550,5560,5550,205
20241104,113100,258466670,5560,5560,5560,5560,0
20241104,113000,258466670,5560,5560,5560,5560,0
20241104,112900,258466670,5560,5550,5560,5550,301
20241104,112800,256795120,5560,5560,5560,5560,10
20241104,112700,256739520,5560,5560,5560,5560,0
20241104,112600,256739520,5560,5560,5560,5560,18
20241104,112500,256639440,5560,5560,5560,5560,1
20241104,112400,256633880,5560,5570,5570,5560,119
20241104,112300,255972060,5570,5560,5570,5560,273
20241104,112200,254452450,5570,5570,5570,5570,0
20241104,112100,254452450,5570,5570,5570,5570,0
20241104,112000,254452450,5570,5570,5570,5570,0
20241104,111900,254452450,5570,5570,5570,5570,0
20241104,111800,254452450,5570,5570,5570,5570,0
20241104,111700,254452450,5570,5570,5570,5570,100
20241104,111600,253895450,5570,5570,5570,5570,0
20241104,111500,253895450,5570,5550,5570,5550,29
20241104,111400,253734440,5550,5550,5550,5550,0
20241104,111300,253734440,5550,5560,5560,5550,809
20241104,111200,249241310,5570,5570,5570,5570,3
20241104,111100,249224600,5570,5570,5570,5570,0
20241104,111000,249224600,5570,5570,5570,5570,0
20241104,110900,249224600,5570,5580,5580,5570,172
20241104,110800,248266550,5570,5570,5570,5570,0
20241104,110700,248266550,5570,5570,5570,5570,0
20241104,110600,248266550,5570,5570,5570,5570,10
20241104,110500,248210850,5570,5580,5580,5570,42
20241104,110400,247976590,5580,5580,5580,5580,29
20241104,110300,247814770,5600,5600,5600,5600,3
20241104,110200,247797970,5600,5600,5600,5580,353
20241104,110100,245825730,5600,5600,5600,5600,4
20241104,110000,245803330,5600,5590,5600,5590,8
20241104,105900,245758540,5590,5590,5590,5590,30
20241104,105800,245590840,5590,5590,5590,5590,19
20241104,105700,245484630,5590,5590,5590,5590,1
20241104,105600,245479040,5590,5590,5590,5590,0
20241104,105500,245479040,5590,5590,5590,5590,230
20241104,105400,244193340,5600,5600,5600,5600,167
20241104,105300,243258140,5600,5600,5600,5600,253
20241104,105200,241841340,5600,5600,5600,5600,0
20241104,105100,241841340,5600,5600,5600,5600,0
20241104,105000,241841340,5600,5600,5600,5600,361
20241104,104900,239819740,5590,5590,5590,5590,189
20241104,104800,238763230,5590,5590,5590,5590,35
20241104,104700,238567580,5590,5600,5600,5590,342
20241104,104600,236654380,5600,5590,5600,5590,660
20241104,104500,232964910,5590,5590,5590,5590,1
20241104,104400,232959320,5580,5580,5580,5580,61
20241104,104300,232618940,5590,5590,5590,5590,0
20241104,104200,232618940,5590,5590,5590,5590,81
20241104,104100,232166150,5590,5590,5590,5590,1
20241104,104000,232160560,5600,5600,5600,5600,0
20241104,103900,232160560,5600,5600,5600,5600,0
20241104,103800,232160560,5600,5590,5600,5590,12
20241104,103700,232093380,5590,5580,5590,5560,933
20241104,103600,226897260,5590,5590,5590,5590,0
20241104,103500,226897260,5590,5590,5600,5590,154
20241104,103400,226036270,5600,5590,5600,5590,663
20241104,103300,222330060,5580,5590,5590,5570,53
20241104,103200,222034050,5590,5580,5590,5580,326
20241104,103100,220214960,5580,5590,5590,5580,21
20241104,103000,220097580,5590,5590,5590,5590,153
20241104,102900,219242310,5590,5590,5590,5590,0
20241104,102800,219242310,5590,5590,5590,5590,0
20241104,102700,219242310,5590,5590,5590,5590,0
20241104,102600,219242310,5590,5590,5590,5590,14
20241104,102500,219164050,5590,5590,5590,5590,6
20241104,102400,219130510,5580,5590,5590,5580,75
20241104,102300,218712000,5590,5590,5590,5590,77
20241104,102200,218281570,5590,5600,5600,5590,140
20241104,102100,217497670,5600,5600,5600,5600,11
20241104,102000,217436070,5590,5590,5590,5590,277
20241104,101900,215887640,5590,5590,5590,5580,562
20241104,101800,212748060,5580,5590,5590,5580,545
20241104,101700,209704150,5590,5590,5590,5590,10
20241104,101600,209648250,5590,5590,5590,5590,52
20241104,101500,209357570,5570,5590,5590,5570,267
20241104,101400,207868540,5590,5590,5590,5590,159
20241104,101300,206979730,5590,5590,5590,5590,228
20241104,101200,205705210,5590,5590,5590,5590,5
20241104,101100,205677260,5590,5590,5590,5590,0
20241104,101000,205677260,5590,5590,5590,5590,0
20241104,100900,205677260,5590,5590,5590,5590,2
20241104,100800,205666080,5590,5590,5590,5590,20
20241104,100700,205554280,5570,5590,5590,5570,355
20241104,100600,203573030,5590,5570,5590,5570,284
20241104,100500,201991070,5590,5580,5590,5580,194
20241104,100400,200908420,5590,5590,5590,5590,0
20241104,100300,200908420,5590,5590,5590,5590,0
20241104,100200,200908420,5590,5590,5590,5570,52
20241104,100100,200618420,5590,5580,5590,5580,914
20241104,100000,195518280,5580,5580,5580,5560,146
20241104,095900,194705360,5580,5570,5580,5570,73
20241104,095800,194298420,5570,5570,5580,5570,179
20241104,095700,193300260,5550,5570,5570,5550,359
20241104,095600,191301910,5570,5570,5570,5570,2
20241104,095500,191290770,5560,5560,5560,5560,20
20241104,095400,191179570,5570,5570,5570,5570,23
20241104,095300,191051460,5570,5570,5570,5570,155
20241104,095200,190188110,5550,5570,5570,5550,4
20241104,095100,190165870,5560,5550,5560,5550,64
20241104,095000,189810620,5580,5580,5580,5580,0
20241104,094900,189810620,5580,5570,5580,5570,15
20241104,094800,189727040,5580,5580,5580,5580,0
20241104,094700,189727040,5580,5560,5580,5560,2237
20241104,094600,177285430,5560,5560,5560,5560,200
20241104,094500,176173430,5560,5540,5560,5540,2790
20241104,094400,160702720,5530,5530,5530,5530,150
20241104,094300,159873220,5540,5540,5540,5540,0
20241104,094200,159873220,5540,5520,5540,5520,37
20241104,094100,159668890,5510,5520,5520,5510,684
20241104,094000,155900040,5520,5520,5520,5520,0
20241104,093900,155900040,5520,5520,5520,5520,0
20241104,093800,155900040,5520,5520,5520,5510,81
20241104,093700,155453030,5520,5530,5540,5520,440
20241104,093600,153023730,5540,5530,5540,5520,903
20241104,093500,148034780,5540,5540,5540,5540,134
20241104,093400,147292420,5550,5550,5550,5550,70
20241104,093300,146903920,5550,5550,5550,5550,76
20241104,093200,146482120,5550,5550,5550,5550,0
20241104,093100,146482120,5550,5570,5570,5550,30
20241104,093000,146315320,5570,5540,5570,5540,44
20241104,092900,146071440,5570,5570,5570,5570,10
20241104,092800,146015740,5530,5540,5540,5530,746
20241104,092700,141888150,5540,5550,5550,5540,2984
20241104,092600,125327350,5540,5560,5560,5540,1709
20241104,092500,115848650,5590,5590,5590,5590,0
20241104,092400,115848650,5590,5590,5590,5590,0
20241104,092300,115848650,5590,5560,5590,5560,161
20241104,092200,114953460,5600,5590,5600,5550,3188
20241104,092100,97135970,5590,5590,5590,5580,26
20241104,092000,96990680,5570,5570,5570,5560,489
20241104,091900,94268050,5560,5560,5560,5560,111
20241104,091800,93650890,5570,5570,5570,5570,0
20241104,091700,93650890,5570,5560,5570,5560,10
20241104,091600,93595280,5570,5550,5570,5550,164
20241104,091500,92682400,5550,5590,5590,5550,323
20241104,091400,90885190,5580,5570,5580,5570,1495
20241104,091300,82554040,5560,5560,5570,5560,891
20241104,091200,77600070,5570,5560,5570,5560,6
20241104,091100,77566680,5580,5580,5580,5580,3
20241104,091000,77549940,5540,5550,5550,5530,959
20241104,090900,72240460,5560,5560,5560,5560,356
20241104,090800,70261100,5590,5580,5590,5580,717
20241104,090700,66256930,5580,5550,5580,5540,1201
20241104,090600,59603150,5540,5540,5590,5540,2778
20241104,090500,44205090,5530,5520,5530,5520,1063
20241104,090400,38327070,5530,5490,5530,5490,855
20241104,090300,33617620,5530,5510,5530,5510,52
20241104,090200,33331060,5510,5540,5540,5480,1069
20241104,090100,27459750,5550,5550,5550,5500,851
20241104,090000,22778900,5550,5550,5550,5500,4082