KissMeData/005690/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184700,9076007370,5300,5300,5300,5300,7552
20241007,184600,9076007370,5300,5300,5300,5300,0
20241007,184500,9076007370,5300,5300,5300,5300,0
20241007,184400,9076007370,5300,5300,5300,5300,0
20241007,184300,9076007370,5300,5300,5300,5300,0
20241007,184200,9076007370,5300,5300,5300,5300,0
20241007,184100,9076007370,5300,5300,5300,5300,0
20241007,184000,9076007370,5300,5300,5300,5300,0
20241007,183900,9076007370,5300,5300,5300,5300,0
20241007,183800,9076007370,5300,5300,5300,5300,0
20241007,183700,9076007370,5300,5300,5300,5300,0
20241007,183600,9076007370,5300,5300,5300,5300,0
20241007,183500,9076007370,5300,5300,5300,5300,0
20241007,183400,9076007370,5300,5300,5300,5300,0
20241007,183300,9076007370,5300,5300,5300,5300,0
20241007,183200,9076007370,5300,5300,5300,5300,0
20241007,183100,9076007370,5300,5300,5300,5300,0
20241007,183000,9076007370,5300,5300,5300,5300,0
20241007,182900,9076007370,5300,5300,5300,5300,0
20241007,182800,9076007370,5300,5300,5300,5300,0
20241007,182700,9076007370,5300,5300,5300,5300,0
20241007,182600,9076007370,5300,5300,5300,5300,0
20241007,182500,9076007370,5300,5300,5300,5300,0
20241007,182400,9076007370,5300,5300,5300,5300,0
20241007,182300,9076007370,5300,5300,5300,5300,0
20241007,182200,9076007370,5300,5300,5300,5300,0
20241007,182100,9076007370,5300,5300,5300,5300,0
20241007,182000,9076007370,5300,5300,5300,5300,0
20241007,181900,9076007370,5300,5300,5300,5300,0
20241007,181800,9076007370,5300,5300,5300,5300,0
20241007,181700,9076007370,5300,5300,5300,5300,7552
20241007,181600,9076007370,5300,5300,5300,5300,0
20241007,181500,9076007370,5300,5300,5300,5300,0
20241007,181400,9076007370,5300,5300,5300,5300,0
20241007,181300,9076007370,5300,5300,5300,5300,0
20241007,181200,9076007370,5300,5300,5300,5300,0
20241007,181100,9076007370,5300,5300,5300,5300,0
20241007,181000,9076007370,5300,5300,5300,5300,0
20241007,180900,9076007370,5300,5300,5300,5300,0
20241007,180800,9076007370,5300,5300,5300,5300,0
20241007,180700,9076007370,5300,5300,5300,5300,0
20241007,180600,9076007370,5300,5300,5300,5300,0
20241007,180500,9076007370,5300,5300,5300,5300,0
20241007,180400,9076007370,5300,5300,5300,5300,0
20241007,180300,9076007370,5300,5300,5300,5300,0
20241007,180200,9076007370,5300,5300,5300,5300,0
20241007,180100,9076007370,5300,5300,5300,5300,0
20241007,180000,9076007370,5300,5300,5300,5300,0
20241007,175900,9076007370,5300,5300,5300,5300,0
20241007,175800,9076007370,5300,5300,5300,5300,0
20241007,175700,9076007370,5300,5300,5300,5300,0
20241007,175600,9076007370,5300,5300,5300,5300,0
20241007,175500,9076007370,5300,5300,5300,5300,0
20241007,175400,9076007370,5300,5300,5300,5300,0
20241007,175300,9076007370,5300,5300,5300,5300,0
20241007,175200,9076007370,5300,5300,5300,5300,0
20241007,175100,9076007370,5300,5300,5300,5300,0
20241007,175000,9076007370,5300,5300,5300,5300,0
20241007,174900,9076007370,5300,5300,5300,5300,0
20241007,174800,9076007370,5300,5300,5300,5300,0
20241007,174700,9076007370,5300,5300,5300,5300,7552
20241007,174600,9076007370,5300,5300,5300,5300,0
20241007,174500,9076007370,5300,5300,5300,5300,0
20241007,174400,9076007370,5300,5300,5300,5300,0
20241007,174300,9076007370,5300,5300,5300,5300,0
20241007,174200,9076007370,5300,5300,5300,5300,0
20241007,174100,9076007370,5300,5300,5300,5300,0
20241007,174000,9076007370,5300,5300,5300,5300,0
20241007,173900,9076007370,5300,5300,5300,5300,0
20241007,173800,9076007370,5300,5300,5300,5300,0
20241007,173700,9076007370,5300,5300,5300,5300,0
20241007,173600,9076007370,5300,5300,5300,5300,0
20241007,173500,9076007370,5300,5300,5300,5300,0
20241007,173400,9076007370,5300,5300,5300,5300,0
20241007,173300,9076007370,5300,5300,5300,5300,0
20241007,173200,9076007370,5300,5300,5300,5300,0
20241007,173100,9076007370,5300,5300,5300,5300,0
20241007,173000,9076007370,5300,5300,5300,5300,0
20241007,172900,9076007370,5300,5300,5300,5300,0
20241007,172800,9076007370,5300,5300,5300,5300,0
20241007,172700,9076007370,5300,5300,5300,5300,0
20241007,172600,9076007370,5300,5300,5300,5300,0
20241007,172500,9076007370,5300,5300,5300,5300,0
20241007,172400,9076007370,5300,5300,5300,5300,0
20241007,172300,9076007370,5300,5300,5300,5300,0
20241007,172200,9076007370,5300,5300,5300,5300,0
20241007,172100,9076007370,5300,5300,5300,5300,0
20241007,172000,9076007370,5300,5300,5300,5300,0
20241007,171900,9076007370,5300,5300,5300,5300,0
20241007,171800,9076007370,5300,5300,5300,5300,0
20241007,171700,9076007370,5300,5300,5300,5300,7552
20241007,171600,9076007370,5300,5300,5300,5300,0
20241007,171500,9076007370,5300,5300,5300,5300,0
20241007,171400,9076007370,5300,5300,5300,5300,0
20241007,171300,9076007370,5300,5300,5300,5300,0
20241007,171200,9076007370,5300,5300,5300,5300,0
20241007,171100,9076007370,5300,5300,5300,5300,0
20241007,171000,9076007370,5300,5300,5300,5300,0
20241007,170900,9076007370,5300,5300,5300,5300,0
20241007,170800,9076007370,5300,5300,5300,5300,0
20241007,170700,9076007370,5300,5300,5300,5300,0
20241007,170600,9076007370,5300,5300,5300,5300,0
20241007,170500,9076007370,5300,5300,5300,5300,0
20241007,170400,9076007370,5300,5300,5300,5300,0
20241007,170300,9076007370,5300,5300,5300,5300,0
20241007,170200,9076007370,5300,5300,5300,5300,0
20241007,170100,9076007370,5300,5300,5300,5300,0
20241007,170000,9076007370,5300,5300,5300,5300,0
20241007,165900,9076007370,5300,5300,5300,5300,0
20241007,165800,9076007370,5300,5300,5300,5300,0
20241007,165700,9076007370,5300,5300,5300,5300,0
20241007,165600,9076007370,5300,5300,5300,5300,0
20241007,165500,9076007370,5300,5300,5300,5300,0
20241007,165400,9076007370,5300,5300,5300,5300,0
20241007,165300,9076007370,5300,5300,5300,5300,0
20241007,165200,9076007370,5300,5300,5300,5300,0
20241007,165100,9076007370,5300,5300,5300,5300,0
20241007,165000,9076007370,5300,5300,5300,5300,0
20241007,164900,9076007370,5300,5300,5300,5300,0
20241007,164800,9076007370,5300,5300,5300,5300,0
20241007,164700,9076007370,5300,5300,5300,5300,7552
20241007,164600,9076007370,5300,5300,5300,5300,0
20241007,164500,9076007370,5300,5300,5300,5300,0
20241007,164400,9076007370,5300,5300,5300,5300,0
20241007,164300,9076007370,5300,5300,5300,5300,0
20241007,164200,9076007370,5300,5300,5300,5300,0
20241007,164100,9076007370,5300,5300,5300,5300,0
20241007,164000,9076007370,5300,5300,5300,5300,0
20241007,163900,9076007370,5300,5300,5300,5300,0
20241007,163800,9076007370,5300,5300,5300,5300,0
20241007,163700,9076007370,5300,5300,5300,5300,0
20241007,163600,9076007370,5300,5300,5300,5300,0
20241007,163500,9076007370,5300,5300,5300,5300,0
20241007,163400,9076007370,5300,5300,5300,5300,0
20241007,163300,9076007370,5300,5300,5300,5300,0
20241007,163200,9076007370,5300,5300,5300,5300,0
20241007,163100,9076007370,5300,5300,5300,5300,0
20241007,163000,9076007370,5300,5300,5300,5300,0
20241007,162900,9076007370,5300,5300,5300,5300,0
20241007,162800,9076007370,5300,5300,5300,5300,0
20241007,162700,9076007370,5300,5300,5300,5300,0
20241007,162600,9076007370,5300,5300,5300,5300,0
20241007,162500,9076007370,5300,5300,5300,5300,0
20241007,162400,9076007370,5300,5300,5300,5300,0
20241007,162300,9076007370,5300,5300,5300,5300,0
20241007,162200,9076007370,5300,5300,5300,5300,0
20241007,162100,9076007370,5300,5300,5300,5300,0
20241007,162000,9076007370,5300,5300,5300,5300,0
20241007,161900,9076007370,5300,5300,5300,5300,0
20241007,161800,9076007370,5300,5300,5300,5300,0
20241007,161700,9076007370,5300,5300,5300,5300,7552
20241007,161600,9076007370,5300,5300,5300,5300,0
20241007,161500,9076007370,5300,5300,5300,5300,0
20241007,161400,9076007370,5300,5300,5300,5300,0
20241007,161300,9076007370,5300,5300,5300,5300,0
20241007,161200,9076007370,5300,5300,5300,5300,0
20241007,161100,9076007370,5300,5300,5300,5300,0
20241007,161000,9076007370,5300,5300,5300,5300,0
20241007,160900,9076007370,5300,5300,5300,5300,0
20241007,160800,9076007370,5300,5300,5300,5300,0
20241007,160700,9076007370,5300,5300,5300,5300,0
20241007,160600,9076007370,5300,5300,5300,5300,0
20241007,160500,9076007370,5300,5300,5300,5300,0
20241007,160400,9076007370,5300,5300,5300,5300,0
20241007,160300,9076007370,5300,5300,5300,5300,0
20241007,160200,9076007370,5300,5300,5300,5300,0
20241007,160100,9076007370,5300,5300,5300,5300,0
20241007,160000,9076007370,5300,5300,5300,5300,0
20241007,155900,9076007370,5300,5300,5300,5300,0
20241007,155800,9076007370,5300,5300,5300,5300,0
20241007,155700,9076007370,5300,5300,5300,5300,0
20241007,155600,9076007370,5300,5300,5300,5300,0
20241007,155500,9076007370,5300,5300,5300,5300,0
20241007,155400,9076007370,5300,5300,5300,5300,0
20241007,155300,9076007370,5300,5300,5300,5300,0
20241007,155200,9076007370,5300,5300,5300,5300,0
20241007,155100,9076007370,5300,5300,5300,5300,0
20241007,155000,9076007370,5300,5300,5300,5300,0
20241007,154900,9076007370,5300,5300,5300,5300,0
20241007,154800,9076007370,5300,5300,5300,5300,0
20241007,154700,9076007370,5300,5300,5300,5300,7552
20241007,154600,9076007370,5300,5300,5300,5300,0
20241007,154500,9076007370,5300,5300,5300,5300,0
20241007,154400,9076007370,5300,5300,5300,5300,0
20241007,154300,9076007370,5300,5300,5300,5300,0
20241007,154200,9076007370,5300,5300,5300,5300,0
20241007,154100,9076007370,5300,5300,5300,5300,0
20241007,154000,9076007370,5300,5300,5300,5300,0
20241007,153900,9076007370,5300,5300,5300,5300,0
20241007,153800,9076007370,5300,5300,5300,5300,0
20241007,153700,9076007370,5300,5300,5300,5300,0
20241007,153600,9076007370,5300,5300,5300,5300,0
20241007,153500,9076007370,5300,5300,5300,5300,0
20241007,153400,9076007370,5300,5300,5300,5300,0
20241007,153300,9076007370,5300,5300,5300,5300,0
20241007,153200,9076007370,5300,5300,5300,5300,0
20241007,153100,9076007370,5300,5300,5300,5300,0
20241007,153000,9076007370,5300,5300,5300,5300,7552
20241007,152900,9035981770,5300,5300,5300,5300,0
20241007,152800,9035981770,5300,5300,5300,5300,0
20241007,152700,9035981770,5300,5300,5300,5300,0
20241007,152600,9035981770,5300,5300,5300,5300,0
20241007,152500,9035981770,5300,5300,5300,5300,0
20241007,152400,9035981770,5300,5300,5300,5300,0
20241007,152300,9035981770,5300,5300,5300,5300,0
20241007,152200,9035981770,5300,5300,5300,5300,0
20241007,152100,9035981770,5300,5300,5300,5300,0
20241007,152000,9035981770,5300,5300,5300,5300,0
20241007,151900,9035981770,5300,5300,5300,5300,2668
20241007,151800,9021841370,5300,5280,5300,5280,105
20241007,151700,9021285680,5300,5280,5300,5280,817
20241007,151600,9016968440,5290,5300,5300,5280,546
20241007,151500,9014082670,5290,5290,5290,5280,238
20241007,151400,9012824030,5300,5280,5300,5280,109
20241007,151300,9012248490,5290,5290,5300,5280,6381
20241007,151200,8978491260,5300,5300,5300,5290,1058
20241007,151100,8972891700,5300,5290,5300,5290,502
20241007,151000,8970236100,5300,5290,5300,5280,439
20241007,150900,8967917450,5300,5290,5300,5280,1982
20241007,150800,8957442290,5290,5290,5300,5290,605
20241007,150700,8954241830,5290,5290,5300,5280,759
20241007,150600,8950232840,5280,5290,5300,5280,4480
20241007,150500,8926576130,5300,5300,5300,5280,888
20241007,150400,8921879480,5300,5300,5300,5300,56
20241007,150300,8921582680,5300,5290,5300,5280,3690
20241007,150200,8902073120,5300,5300,5300,5300,428
20241007,150100,8899804720,5290,5300,5300,5290,158
20241007,150000,8898968340,5300,5290,5300,5290,149
20241007,145900,8898179160,5300,5290,5300,5290,527
20241007,145800,8895386070,5310,5290,5310,5290,1028
20241007,145700,8889937280,5290,5300,5300,5290,46
20241007,145600,8889693900,5300,5290,5300,5290,1176
20241007,145500,8883472850,5300,5290,5300,5290,144
20241007,145400,8882710870,5290,5290,5300,5290,24
20241007,145300,8882583780,5280,5300,5300,5280,1161
20241007,145200,8876442790,5280,5300,5300,5280,4296
20241007,145100,8853726870,5290,5300,5300,5290,72
20241007,145000,8853345550,5300,5300,5300,5290,553
20241007,144900,8850419880,5300,5300,5300,5300,257
20241007,144800,8849057780,5300,5300,5300,5300,1473
20241007,144700,8841250880,5310,5300,5310,5300,58
20241007,144600,8840943270,5310,5310,5310,5310,2
20241007,144500,8840932650,5310,5310,5320,5310,57
20241007,144400,8840629470,5320,5310,5320,5310,256
20241007,144300,8839270100,5310,5310,5310,5310,435
20241007,144200,8836960250,5300,5300,5310,5300,238
20241007,144100,8835698540,5300,5310,5310,5300,491
20241007,144000,8833093130,5300,5300,5310,5300,175
20241007,143900,8832165620,5300,5300,5300,5300,466
20241007,143800,8829695820,5310,5300,5320,5300,171
20241007,143700,8828788080,5310,5290,5310,5290,4043
20241007,143600,8807361080,5290,5290,5300,5290,633
20241007,143500,8804010970,5290,5290,5300,5280,14255
20241007,143400,8728607030,5300,5310,5310,5300,12120
20241007,143300,8664370580,5300,5310,5320,5300,4972
20241007,143200,8637972880,5320,5310,5320,5310,1041
20241007,143100,8632445110,5320,5320,5320,5310,62
20241007,143000,8632115700,5320,5310,5320,5310,623
20241007,142900,8628801350,5310,5310,5320,5310,2127
20241007,142800,8617499000,5310,5320,5320,5310,149
20241007,142700,8616706360,5320,5320,5320,5310,277
20241007,142600,8615233210,5310,5320,5320,5310,5072
20241007,142500,8588282370,5330,5320,5330,5320,6
20241007,142400,8588250400,5320,5330,5330,5320,206
20241007,142300,8587154160,5320,5330,5330,5320,444
20241007,142200,8584791290,5320,5330,5330,5320,441
20241007,142100,8582444680,5330,5330,5330,5330,192
20241007,142000,8581421320,5330,5320,5330,5320,75
20241007,141900,8581022270,5330,5320,5330,5310,852
20241007,141800,8576490120,5330,5320,5330,5320,806
20241007,141700,8572202070,5340,5330,5340,5320,6567
20241007,141600,8537257690,5340,5330,5340,5330,851
20241007,141500,8532721840,5330,5330,5330,5330,0
20241007,141400,8532721840,5330,5330,5350,5330,2057
20241007,141300,8521756910,5350,5350,5350,5340,9
20241007,141200,8521708770,5350,5340,5350,5330,103
20241007,141100,8521158760,5330,5340,5340,5330,822
20241007,141000,8516771070,5330,5340,5350,5330,619
20241007,140900,8513468050,5330,5350,5350,5330,167
20241007,140800,8512577420,5330,5350,5350,5330,1198
20241007,140700,8506183820,5350,5350,5350,5350,660
20241007,140600,8502652820,5350,5330,5350,5330,2
20241007,140500,8502642140,5340,5330,5350,5330,146
20241007,140400,8501863540,5340,5330,5340,5330,58
20241007,140300,8501553830,5350,5350,5350,5350,15
20241007,140200,8501473580,5350,5330,5350,5330,229
20241007,140100,8500249030,5330,5330,5330,5330,335
20241007,140000,8498463480,5330,5330,5330,5330,1066
20241007,135900,8492781700,5330,5330,5330,5330,1
20241007,135800,8492776370,5350,5350,5350,5350,70
20241007,135700,8492401870,5350,5340,5350,5330,277
20241007,135600,8490922600,5340,5350,5350,5340,262
20241007,135500,8489523410,5340,5340,5340,5340,59
20241007,135400,8489208350,5350,5350,5350,5350,1
20241007,135300,8489203000,5330,5350,5350,5330,56
20241007,135200,8488904500,5330,5330,5330,5330,28
20241007,135100,8488755260,5330,5350,5350,5330,110
20241007,135000,8488168900,5350,5350,5350,5330,1841
20241007,134900,8478356250,5320,5340,5340,5320,9032
20241007,134800,8430202380,5350,5350,5350,5350,77
20241007,134700,8429790430,5350,5350,5350,5350,1
20241007,134600,8429785080,5350,5360,5360,5350,6
20241007,134500,8429752960,5350,5350,5350,5350,0
20241007,134400,8429752960,5350,5350,5350,5350,0
20241007,134300,8429752960,5350,5340,5360,5340,533
20241007,134200,8426906710,5360,5330,5360,5330,187
20241007,134100,8425909970,5330,5340,5340,5330,438
20241007,134000,8423571160,5330,5350,5350,5330,123
20241007,133900,8422915190,5360,5330,5360,5330,3
20241007,133800,8422899170,5330,5330,5330,5330,0
20241007,133700,8422899170,5330,5340,5340,5330,1321
20241007,133600,8415845240,5340,5340,5360,5340,1003
20241007,133500,8410489200,5340,5370,5370,5340,559
20241007,133400,8407498770,5350,5350,5360,5350,212
20241007,133300,8406362570,5360,5360,5360,5360,1
20241007,133200,8406357210,5340,5340,5360,5340,33
20241007,133100,8406180730,5360,5360,5360,5360,338
20241007,133000,8404369050,5360,5340,5360,5340,356
20241007,132900,8402466530,5360,5370,5370,5340,728
20241007,132800,8398575900,5370,5340,5370,5340,207
20241007,132700,8397470370,5340,5350,5350,5340,314
20241007,132600,8395793110,5330,5370,5370,5330,5573
20241007,132500,8366021680,5380,5370,5390,5370,907
20241007,132400,8361149180,5370,5370,5380,5370,1272
20241007,132300,8354316170,5370,5360,5410,5360,12496
20241007,132200,8287012670,5360,5360,5360,5360,148
20241007,132100,8286219390,5340,5340,5350,5340,266
20241007,132000,8284798890,5350,5340,5350,5340,617
20241007,131900,8281498000,5350,5340,5350,5340,6
20241007,131800,8281465950,5320,5340,5340,5320,8042
20241007,131700,8238596550,5340,5340,5340,5340,631
20241007,131600,8235227010,5340,5330,5340,5330,3116
20241007,131500,8218588670,5330,5330,5330,5330,728
20241007,131400,8214708430,5340,5330,5340,5330,1015
20241007,131300,8209297480,5330,5340,5340,5330,143
20241007,131200,8208535120,5330,5330,5330,5330,562
20241007,131100,8205539660,5330,5330,5330,5330,1064
20241007,131000,8199868540,5340,5340,5340,5340,73
20241007,130900,8199478720,5340,5330,5340,5330,93
20241007,130800,8198982290,5330,5350,5350,5330,5
20241007,130700,8198955580,5340,5350,5350,5340,301
20241007,130600,8197348230,5350,5350,5350,5350,2
20241007,130500,8197337530,5330,5330,5330,5330,1007
20241007,130400,8191970220,5330,5330,5330,5330,56
20241007,130300,8191671740,5330,5340,5340,5330,251
20241007,130200,8190331470,5350,5350,5350,5340,216
20241007,130100,8189177310,5350,5350,5350,5350,47
20241007,130000,8188925860,5350,5350,5350,5350,9
20241007,125900,8188877710,5350,5340,5350,5340,1416
20241007,125800,8181314790,5350,5340,5350,5340,127
20241007,125700,8180636530,5340,5340,5340,5340,131
20241007,125600,8179936990,5340,5350,5350,5340,250
20241007,125500,8178599890,5350,5340,5350,5340,347
20241007,125400,8176743720,5340,5350,5350,5340,828
20241007,125300,8172322190,5350,5340,5350,5340,161
20241007,125200,8171461200,5350,5340,5350,5330,5583
20241007,125100,8141701960,5330,5340,5340,5330,998
20241007,125000,8136381860,5340,5340,5340,5340,995
20241007,124900,8131068560,5340,5340,5340,5340,120
20241007,124800,8130427760,5340,5340,5340,5340,69
20241007,124700,8130059300,5340,5350,5350,5340,97
20241007,124600,8129541280,5340,5350,5350,5330,861
20241007,124500,8124950610,5350,5340,5350,5340,12
20241007,124400,8124886420,5330,5330,5330,5330,200
20241007,124300,8123820420,5330,5340,5340,5330,220
20241007,124200,8122647600,5330,5330,5330,5330,1293
20241007,124100,8115755910,5330,5330,5330,5330,2198
20241007,124000,8104040570,5330,5330,5330,5330,188
20241007,123900,8103038530,5330,5350,5350,5330,12
20241007,123800,8102974550,5330,5340,5340,5330,165
20241007,123700,8102095040,5330,5330,5330,5330,7
20241007,123600,8102057730,5350,5350,5350,5350,0
20241007,123500,8102057730,5350,5330,5350,5330,212
20241007,123400,8100927740,5330,5330,5330,5330,0
20241007,123300,8100927740,5330,5330,5330,5330,698
20241007,123200,8097207400,5340,5350,5350,5340,75
20241007,123100,8096806170,5340,5340,5340,5340,118
20241007,123000,8096176050,5330,5330,5330,5330,144
20241007,122900,8095408530,5330,5340,5340,5330,505
20241007,122800,8092716680,5340,5320,5340,5320,825
20241007,122700,8088320420,5320,5340,5340,5320,102
20241007,122600,8087775760,5320,5330,5330,5320,353
20241007,122500,8085894580,5330,5330,5340,5320,1711
20241007,122400,8076788970,5320,5330,5330,5320,753
20241007,122300,8072776650,5340,5340,5350,5340,1921
20241007,122200,8062517510,5340,5330,5340,5330,148
20241007,122100,8061727690,5340,5340,5340,5330,563
20241007,122000,8058725880,5340,5340,5340,5330,250
20241007,121900,8057391380,5330,5340,5340,5330,454
20241007,121800,8054971550,5340,5340,5340,5340,0
20241007,121700,8054971550,5340,5330,5340,5330,675
20241007,121600,8051373750,5340,5350,5350,5330,516
20241007,121500,8048622660,5340,5340,5350,5340,316
20241007,121400,8046935210,5330,5340,5340,5330,13
20241007,121300,8046865890,5340,5340,5340,5330,680
20241007,121200,8043241430,5340,5340,5340,5330,161
20241007,121100,8042381700,5340,5350,5350,5340,144
20241007,121000,8041612630,5350,5330,5350,5330,1395
20241007,120900,8034173580,5340,5340,5340,5340,200
20241007,120800,8033105580,5350,5340,5350,5340,754
20241007,120700,8029078890,5340,5340,5350,5340,315
20241007,120600,8027396780,5350,5330,5350,5330,261
20241007,120500,8026005430,5340,5340,5340,5340,49
20241007,120400,8025743770,5350,5340,5350,5340,5
20241007,120300,8025717050,5350,5350,5350,5330,21
20241007,120200,8025604900,5350,5350,5350,5330,423
20241007,120100,8023350250,5320,5320,5320,5320,118
20241007,120000,8022722490,5320,5340,5340,5320,3929
20241007,115900,8001804730,5340,5330,5340,5330,3413
20241007,115800,7983612340,5330,5360,5360,5330,875
20241007,115700,7978945320,5360,5330,5360,5330,274
20241007,115600,7977484270,5330,5350,5360,5330,2250
20241007,115500,7965453930,5360,5360,5360,5360,0
20241007,115400,7965453930,5360,5360,5360,5360,19
20241007,115300,7965352090,5360,5350,5360,5340,808
20241007,115200,7961030390,5350,5360,5360,5350,2310
20241007,115100,7948649290,5360,5370,5370,5360,3278
20241007,115000,7931054190,5360,5350,5360,5340,990
20241007,114900,7925755370,5340,5330,5340,5330,1795
20241007,114800,7916174040,5330,5340,5340,5320,2189
20241007,114700,7904515080,5320,5330,5340,5320,4879
20241007,114600,7878508430,5340,5340,5340,5330,57
20241007,114500,7878204060,5340,5330,5350,5330,47
20241007,114400,7877953480,5330,5330,5340,5330,216
20241007,114300,7876800100,5340,5340,5340,5330,924
20241007,114200,7871873360,5340,5340,5340,5340,663
20241007,114100,7868332940,5340,5330,5340,5330,155
20241007,114000,7867505250,5340,5340,5340,5330,1090
20241007,113900,7861694700,5340,5340,5350,5340,268
20241007,113800,7860263550,5340,5340,5340,5330,3030
20241007,113700,7844104670,5340,5350,5350,5340,1149
20241007,113600,7837968860,5340,5350,5350,5340,44
20241007,113500,7837733500,5340,5340,5340,5340,660
20241007,113400,7834209100,5340,5350,5350,5340,203
20241007,113300,7833124530,5350,5350,5350,5350,2
20241007,113200,7833113830,5340,5340,5350,5340,473
20241007,113100,7830588000,5330,5340,5350,5330,3236
20241007,113000,7813309730,5340,5340,5350,5340,783
20241007,112900,7809128430,5340,5340,5350,5340,1014
20241007,112800,7803713570,5350,5340,5350,5340,493
20241007,112700,7801080760,5350,5350,5350,5340,1908
20241007,112600,7790890490,5340,5360,5360,5340,876
20241007,112500,7786202890,5360,5370,5370,5360,659
20241007,112400,7782670640,5370,5370,5370,5360,116
20241007,112300,7782048330,5360,5370,5370,5360,124
20241007,112200,7781383030,5370,5370,5370,5370,6
20241007,112100,7781350810,5370,5370,5370,5370,32
20241007,112000,7781178970,5370,5370,5380,5370,1351
20241007,111900,7773923100,5360,5370,5370,5360,31
20241007,111800,7773756730,5370,5370,5380,5370,1752
20241007,111700,7764345020,5370,5350,5370,5350,567
20241007,111600,7761308730,5350,5360,5360,5350,1546
20241007,111500,7753029950,5360,5360,5360,5360,111
20241007,111400,7752434990,5360,5360,5370,5360,106
20241007,111300,7751866430,5350,5360,5370,5350,260
20241007,111200,7750475200,5360,5370,5370,5350,2983
20241007,111100,7734502010,5370,5350,5370,5350,584
20241007,111000,7731375850,5350,5340,5350,5340,3685
20241007,110900,7711675260,5340,5340,5360,5340,229
20241007,110800,7710452240,5340,5350,5370,5340,852
20241007,110700,7705901360,5370,5340,5370,5330,2023
20241007,110600,7695102120,5340,5360,5360,5340,11622
20241007,110500,7632973900,5360,5370,5370,5360,611
20241007,110400,7629694940,5370,5370,5370,5360,1627
20241007,110300,7620967440,5370,5370,5390,5370,1122
20241007,110200,7614941260,5390,5380,5390,5360,1243
20241007,110100,7608254350,5360,5360,5380,5360,592
20241007,110000,7605075840,5360,5370,5380,5360,3274
20241007,105900,7587520840,5380,5370,5390,5370,1677
20241007,105800,7578501860,5360,5360,5360,5350,3708
20241007,105700,7558632810,5350,5360,5360,5350,4155
20241007,105600,7536402220,5350,5360,5360,5350,1981
20241007,105500,7525786530,5360,5360,5370,5350,4109
20241007,105400,7503784960,5360,5360,5370,5350,5776
20241007,105300,7472833410,5370,5380,5380,5360,1383
20241007,105200,7465410850,5380,5390,5390,5370,443
20241007,105100,7463028710,5380,5370,5390,5370,3514
20241007,105000,7444130410,5370,5350,5370,5340,9529
20241007,104900,7393105710,5350,5390,5400,5350,32022
20241007,104800,7221355920,5400,5390,5400,5380,2007
20241007,104700,7210543160,5390,5410,5410,5380,4443
20241007,104600,7186590020,5390,5380,5410,5380,5675
20241007,104500,7156022170,5390,5410,5410,5380,4559
20241007,104400,7131436390,5400,5390,5440,5380,14230
20241007,104300,7054422140,5380,5390,5390,5370,5862
20241007,104200,7022875940,5380,5390,5390,5370,5504
20241007,104100,6993260580,5380,5390,5390,5380,8193
20241007,104000,6949138230,5380,5390,5400,5380,3670
20241007,103900,6929367210,5380,5380,5400,5370,17652
20241007,103800,6834242920,5370,5380,5390,5360,26806
20241007,103700,6690279030,5390,5410,5430,5370,30301
20241007,103600,6526806900,5420,5400,5420,5390,6089
20241007,103500,6493880510,5410,5420,5440,5400,24006
20241007,103400,6363917810,5430,5420,5430,5410,6075
20241007,103300,6330971100,5410,5400,5430,5390,11770
20241007,103200,6267249100,5390,5420,5420,5390,20579
20241007,103100,6156140960,5410,5420,5440,5400,20117
20241007,103000,6047162940,5430,5470,5480,5410,28864
20241007,102900,5890258650,5460,5440,5480,5440,19892
20241007,102800,5781705070,5440,5460,5480,5410,46710
20241007,102700,5527780450,5470,5490,5500,5450,25425
20241007,102600,5388776110,5490,5520,5520,5450,65381
20241007,102500,5030025520,5520,5500,5570,5470,59748
20241007,102400,4700469150,5500,5590,5600,5500,66109
20241007,102300,4334321880,5580,5650,5660,5570,77972
20241007,102200,3896702910,5650,5690,5700,5600,119082
20241007,102100,3223505930,5700,5490,5700,5430,299088
20241007,102000,1546489050,5510,5420,5580,5420,84976
20241007,101900,1079234610,5420,5410,5420,5390,5809
20241007,101800,1047831210,5400,5380,5400,5380,4340
20241007,101700,1024421590,5380,5390,5400,5360,4717
20241007,101600,999075500,5390,5400,5400,5380,1606
20241007,101500,990422170,5410,5400,5410,5390,3603
20241007,101400,970975860,5400,5420,5440,5400,5607
20241007,101300,940660160,5430,5410,5440,5390,5045
20241007,101200,913310390,5410,5380,5430,5370,10050
20241007,101100,858997290,5380,5360,5380,5360,1252
20241007,101000,852268240,5360,5340,5370,5340,1385
20241007,100900,844863850,5340,5400,5400,5340,6686
20241007,100800,808937650,5390,5370,5400,5370,2630
20241007,100700,794752070,5390,5400,5420,5370,11298
20241007,100600,733943560,5400,5400,5420,5380,19595
20241007,100500,628183480,5400,5370,5400,5360,14021
20241007,100400,552624080,5370,5350,5380,5350,5001
20241007,100300,525784910,5350,5350,5370,5350,3990
20241007,100200,504405880,5360,5340,5360,5330,5555
20241007,100100,474711450,5360,5360,5360,5340,1824
20241007,100000,464940230,5360,5300,5360,5300,10134
20241007,095900,410900470,5310,5330,5330,5310,3242
20241007,095800,393684830,5330,5300,5340,5290,5607
20241007,095700,363895970,5290,5300,5310,5290,2811
20241007,095600,348984680,5290,5290,5300,5280,2233
20241007,095500,337160220,5300,5250,5310,5250,6561
20241007,095400,302527800,5250,5240,5250,5240,2874
20241007,095300,287439700,5230,5250,5260,5230,654
20241007,095200,284010790,5250,5200,5250,5200,6229
20241007,095100,251394680,5190,5190,5190,5190,15
20241007,095000,251316830,5190,5190,5190,5190,24
20241007,094900,251192270,5200,5200,5200,5200,42
20241007,094800,250973870,5200,5200,5200,5200,0
20241007,094700,250973870,5200,5200,5200,5200,0
20241007,094600,250973870,5200,5200,5200,5200,523
20241007,094500,248254270,5200,5200,5200,5190,402
20241007,094400,246163880,5200,5200,5200,5200,165
20241007,094300,245305880,5190,5190,5190,5190,150
20241007,094200,244527380,5190,5190,5190,5190,272
20241007,094100,243115700,5190,5200,5200,5180,3527
20241007,094000,224812760,5200,5200,5210,5200,4060
20241007,093900,203700620,5200,5200,5200,5200,45
20241007,093800,203466620,5200,5190,5200,5190,5
20241007,093700,203440660,5190,5190,5190,5180,3250
20241007,093600,186576160,5190,5190,5190,5190,238
20241007,093500,185340940,5190,5190,5190,5180,38
20241007,093400,185143820,5190,5190,5190,5180,748
20241007,093300,181261710,5180,5180,5200,5180,1758
20241007,093200,172139920,5190,5180,5190,5180,41
20241007,093100,171927190,5180,5180,5180,5180,764
20241007,093000,167969670,5180,5190,5190,5180,32
20241007,092900,167803600,5190,5190,5190,5190,221
20241007,092800,166656610,5190,5200,5200,5190,213
20241007,092700,165549060,5200,5190,5200,5170,107
20241007,092600,164993730,5180,5180,5180,5180,413
20241007,092500,162854390,5190,5190,5190,5190,24
20241007,092400,162729830,5190,5190,5190,5190,22
20241007,092300,162615650,5190,5170,5190,5170,5
20241007,092200,162589770,5170,5170,5170,5160,439
20241007,092100,160320150,5170,5170,5170,5160,2782
20241007,092000,145963250,5170,5180,5190,5170,2098
20241007,091900,135116530,5180,5170,5180,5170,602
20241007,091800,132000240,5180,5180,5180,5180,402
20241007,091700,129917880,5180,5190,5190,5180,1178
20241007,091600,123813920,5190,5180,5190,5180,401
20241007,091500,121734730,5180,5190,5190,5180,1539
20241007,091400,113757550,5200,5200,5200,5190,6
20241007,091300,113726390,5190,5200,5200,5190,205
20241007,091200,112662370,5200,5210,5210,5180,1020
20241007,091100,107365300,5190,5200,5200,5190,81
20241007,091000,106944110,5200,5200,5200,5200,52
20241007,090900,106673710,5210,5190,5210,5180,5078
20241007,090800,80312920,5180,5180,5180,5180,4
20241007,090700,80292200,5170,5200,5200,5170,3587
20241007,090600,61699620,5200,5210,5210,5200,740
20241007,090500,57851320,5200,5200,5200,5200,1369
20241007,090400,50732520,5200,5220,5220,5200,311
20241007,090300,49112520,5220,5210,5230,5200,1483
20241007,090200,41392380,5210,5220,5220,5210,372
20241007,090100,39450760,5220,5230,5240,5220,3017
20241007,090000,23672100,5220,5220,5220,5220,4505