KissMeData/005160/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,184400,542985730,5360,5360,5360,5360,892
20241122,184300,542985730,5360,5360,5360,5360,0
20241122,184200,542985730,5360,5360,5360,5360,0
20241122,184100,542985730,5360,5360,5360,5360,0
20241122,184000,542985730,5360,5360,5360,5360,0
20241122,183900,542985730,5360,5360,5360,5360,0
20241122,183800,542985730,5360,5360,5360,5360,0
20241122,183700,542985730,5360,5360,5360,5360,0
20241122,183600,542985730,5360,5360,5360,5360,0
20241122,183500,542985730,5360,5360,5360,5360,0
20241122,183400,542985730,5360,5360,5360,5360,0
20241122,183300,542985730,5360,5360,5360,5360,0
20241122,183200,542985730,5360,5360,5360,5360,0
20241122,183100,542985730,5360,5360,5360,5360,0
20241122,183000,542985730,5360,5360,5360,5360,0
20241122,182900,542985730,5360,5360,5360,5360,0
20241122,182800,542985730,5360,5360,5360,5360,0
20241122,182700,542985730,5360,5360,5360,5360,0
20241122,182600,542985730,5360,5360,5360,5360,0
20241122,182500,542985730,5360,5360,5360,5360,0
20241122,182400,542985730,5360,5360,5360,5360,0
20241122,182300,542985730,5360,5360,5360,5360,0
20241122,182200,542985730,5360,5360,5360,5360,0
20241122,182100,542985730,5360,5360,5360,5360,0
20241122,182000,542985730,5360,5360,5360,5360,0
20241122,181900,542985730,5360,5360,5360,5360,0
20241122,181800,542985730,5360,5360,5360,5360,0
20241122,181700,542985730,5360,5360,5360,5360,0
20241122,181600,542985730,5360,5360,5360,5360,0
20241122,181500,542985730,5360,5360,5360,5360,0
20241122,181400,542985730,5360,5360,5360,5360,892
20241122,181300,542985730,5360,5360,5360,5360,0
20241122,181200,542985730,5360,5360,5360,5360,0
20241122,181100,542985730,5360,5360,5360,5360,0
20241122,181000,542985730,5360,5360,5360,5360,0
20241122,180900,542985730,5360,5360,5360,5360,0
20241122,180800,542985730,5360,5360,5360,5360,0
20241122,180700,542985730,5360,5360,5360,5360,0
20241122,180600,542985730,5360,5360,5360,5360,0
20241122,180500,542985730,5360,5360,5360,5360,0
20241122,180400,542985730,5360,5360,5360,5360,0
20241122,180300,542985730,5360,5360,5360,5360,0
20241122,180200,542985730,5360,5360,5360,5360,0
20241122,180100,542985730,5360,5360,5360,5360,0
20241122,180000,542985730,5360,5360,5360,5360,0
20241122,175900,542985730,5360,5360,5360,5360,0
20241122,175800,542985730,5360,5360,5360,5360,0
20241122,175700,542985730,5360,5360,5360,5360,0
20241122,175600,542985730,5360,5360,5360,5360,0
20241122,175500,542985730,5360,5360,5360,5360,0
20241122,175400,542985730,5360,5360,5360,5360,0
20241122,175300,542985730,5360,5360,5360,5360,0
20241122,175200,542985730,5360,5360,5360,5360,0
20241122,175100,542985730,5360,5360,5360,5360,0
20241122,175000,542985730,5360,5360,5360,5360,0
20241122,174900,542985730,5360,5360,5360,5360,0
20241122,174800,542985730,5360,5360,5360,5360,0
20241122,174700,542985730,5360,5360,5360,5360,0
20241122,174600,542985730,5360,5360,5360,5360,0
20241122,174500,542985730,5360,5360,5360,5360,0
20241122,174400,542985730,5360,5360,5360,5360,892
20241122,174300,542985730,5360,5360,5360,5360,0
20241122,174200,542985730,5360,5360,5360,5360,0
20241122,174100,542985730,5360,5360,5360,5360,0
20241122,174000,542985730,5360,5360,5360,5360,0
20241122,173900,542985730,5360,5360,5360,5360,0
20241122,173800,542985730,5360,5360,5360,5360,0
20241122,173700,542985730,5360,5360,5360,5360,0
20241122,173600,542985730,5360,5360,5360,5360,0
20241122,173500,542985730,5360,5360,5360,5360,0
20241122,173400,542985730,5360,5360,5360,5360,0
20241122,173300,542985730,5360,5360,5360,5360,0
20241122,173200,542985730,5360,5360,5360,5360,0
20241122,173100,542985730,5360,5360,5360,5360,0
20241122,173000,542985730,5360,5360,5360,5360,0
20241122,172900,542985730,5360,5360,5360,5360,0
20241122,172800,542985730,5360,5360,5360,5360,0
20241122,172700,542985730,5360,5360,5360,5360,0
20241122,172600,542985730,5360,5360,5360,5360,0
20241122,172500,542985730,5360,5360,5360,5360,0
20241122,172400,542985730,5360,5360,5360,5360,0
20241122,172300,542985730,5360,5360,5360,5360,0
20241122,172200,542985730,5360,5360,5360,5360,0
20241122,172100,542985730,5360,5360,5360,5360,0
20241122,172000,542985730,5360,5360,5360,5360,0
20241122,171900,542985730,5360,5360,5360,5360,0
20241122,171800,542985730,5360,5360,5360,5360,0
20241122,171700,542985730,5360,5360,5360,5360,0
20241122,171600,542985730,5360,5360,5360,5360,0
20241122,171500,542985730,5360,5360,5360,5360,0
20241122,171400,542985730,5360,5360,5360,5360,892
20241122,171300,542985730,5360,5360,5360,5360,0
20241122,171200,542985730,5360,5360,5360,5360,0
20241122,171100,542985730,5360,5360,5360,5360,0
20241122,171000,542985730,5360,5360,5360,5360,0
20241122,170900,542985730,5360,5360,5360,5360,0
20241122,170800,542985730,5360,5360,5360,5360,0
20241122,170700,542985730,5360,5360,5360,5360,0
20241122,170600,542985730,5360,5360,5360,5360,0
20241122,170500,542985730,5360,5360,5360,5360,0
20241122,170400,542985730,5360,5360,5360,5360,0
20241122,170300,542985730,5360,5360,5360,5360,0
20241122,170200,542985730,5360,5360,5360,5360,0
20241122,170100,542985730,5360,5360,5360,5360,0
20241122,170000,542985730,5360,5360,5360,5360,0
20241122,165900,542985730,5360,5360,5360,5360,0
20241122,165800,542985730,5360,5360,5360,5360,0
20241122,165700,542985730,5360,5360,5360,5360,0
20241122,165600,542985730,5360,5360,5360,5360,0
20241122,165500,542985730,5360,5360,5360,5360,0
20241122,165400,542985730,5360,5360,5360,5360,0
20241122,165300,542985730,5360,5360,5360,5360,0
20241122,165200,542985730,5360,5360,5360,5360,0
20241122,165100,542985730,5360,5360,5360,5360,0
20241122,165000,542985730,5360,5360,5360,5360,0
20241122,164900,542985730,5360,5360,5360,5360,0
20241122,164800,542985730,5360,5360,5360,5360,0
20241122,164700,542985730,5360,5360,5360,5360,0
20241122,164600,542985730,5360,5360,5360,5360,0
20241122,164500,542985730,5360,5360,5360,5360,0
20241122,164400,542985730,5360,5360,5360,5360,892
20241122,164300,542985730,5360,5360,5360,5360,0
20241122,164200,542985730,5360,5360,5360,5360,0
20241122,164100,542985730,5360,5360,5360,5360,0
20241122,164000,542985730,5360,5360,5360,5360,0
20241122,163900,542985730,5360,5360,5360,5360,0
20241122,163800,542985730,5360,5360,5360,5360,0
20241122,163700,542985730,5360,5360,5360,5360,0
20241122,163600,542985730,5360,5360,5360,5360,0
20241122,163500,542985730,5360,5360,5360,5360,0
20241122,163400,542985730,5360,5360,5360,5360,0
20241122,163300,542985730,5360,5360,5360,5360,0
20241122,163200,542985730,5360,5360,5360,5360,0
20241122,163100,542985730,5360,5360,5360,5360,0
20241122,163000,542985730,5360,5360,5360,5360,0
20241122,162900,542985730,5360,5360,5360,5360,0
20241122,162800,542985730,5360,5360,5360,5360,0
20241122,162700,542985730,5360,5360,5360,5360,0
20241122,162600,542985730,5360,5360,5360,5360,0
20241122,162500,542985730,5360,5360,5360,5360,0
20241122,162400,542985730,5360,5360,5360,5360,0
20241122,162300,542985730,5360,5360,5360,5360,0
20241122,162200,542985730,5360,5360,5360,5360,0
20241122,162100,542985730,5360,5360,5360,5360,0
20241122,162000,542985730,5360,5360,5360,5360,0
20241122,161900,542985730,5360,5360,5360,5360,0
20241122,161800,542985730,5360,5360,5360,5360,0
20241122,161700,542985730,5360,5360,5360,5360,0
20241122,161600,542985730,5360,5360,5360,5360,0
20241122,161500,542985730,5360,5360,5360,5360,0
20241122,161400,542985730,5360,5360,5360,5360,892
20241122,161300,542985730,5360,5360,5360,5360,0
20241122,161200,542985730,5360,5360,5360,5360,0
20241122,161100,542985730,5360,5360,5360,5360,0
20241122,161000,542985730,5360,5360,5360,5360,0
20241122,160900,542985730,5360,5360,5360,5360,0
20241122,160800,542985730,5360,5360,5360,5360,0
20241122,160700,542985730,5360,5360,5360,5360,0
20241122,160600,542985730,5360,5360,5360,5360,0
20241122,160500,542985730,5360,5360,5360,5360,0
20241122,160400,542985730,5360,5360,5360,5360,0
20241122,160300,542985730,5360,5360,5360,5360,0
20241122,160200,542985730,5360,5360,5360,5360,0
20241122,160100,542985730,5360,5360,5360,5360,0
20241122,160000,542985730,5360,5360,5360,5360,0
20241122,155900,542985730,5360,5360,5360,5360,0
20241122,155800,542985730,5360,5360,5360,5360,0
20241122,155700,542985730,5360,5360,5360,5360,0
20241122,155600,542985730,5360,5360,5360,5360,0
20241122,155500,542985730,5360,5360,5360,5360,0
20241122,155400,542985730,5360,5360,5360,5360,0
20241122,155300,542985730,5360,5360,5360,5360,0
20241122,155200,542985730,5360,5360,5360,5360,0
20241122,155100,542985730,5360,5360,5360,5360,0
20241122,155000,542985730,5360,5360,5360,5360,0
20241122,154900,542985730,5360,5360,5360,5360,0
20241122,154800,542985730,5360,5360,5360,5360,0
20241122,154700,542985730,5360,5360,5360,5360,0
20241122,154600,542985730,5360,5360,5360,5360,0
20241122,154500,542985730,5360,5360,5360,5360,0
20241122,154400,542985730,5360,5360,5360,5360,892
20241122,154300,542985730,5360,5360,5360,5360,0
20241122,154200,542985730,5360,5360,5360,5360,0
20241122,154100,542985730,5360,5360,5360,5360,0
20241122,154000,542985730,5360,5360,5360,5360,0
20241122,153900,542985730,5360,5360,5360,5360,0
20241122,153800,542985730,5360,5360,5360,5360,0
20241122,153700,542985730,5360,5360,5360,5360,0
20241122,153600,542985730,5360,5360,5360,5360,0
20241122,153500,542985730,5360,5360,5360,5360,0
20241122,153400,542985730,5360,5360,5360,5360,0
20241122,153300,542985730,5360,5360,5360,5360,0
20241122,153200,542985730,5360,5360,5360,5360,0
20241122,153100,542985730,5360,5360,5360,5360,0
20241122,153000,542985730,5360,5360,5360,5360,892
20241122,152900,538204610,5360,5360,5360,5360,0
20241122,152800,538204610,5360,5360,5360,5360,0
20241122,152700,538204610,5360,5360,5360,5360,0
20241122,152600,538204610,5360,5360,5360,5360,0
20241122,152500,538204610,5360,5360,5360,5360,0
20241122,152400,538204610,5360,5360,5360,5360,0
20241122,152300,538204610,5360,5360,5360,5360,0
20241122,152200,538204610,5360,5360,5360,5360,0
20241122,152100,538204610,5360,5360,5360,5360,0
20241122,152000,538204610,5360,5360,5360,5360,0
20241122,151900,538204610,5360,5350,5360,5350,8
20241122,151800,538161760,5360,5360,5360,5350,205
20241122,151700,537063000,5350,5350,5350,5350,2
20241122,151600,537052300,5350,5360,5360,5350,47
20241122,151500,536800450,5360,5360,5360,5360,0
20241122,151400,536800450,5360,5360,5360,5360,0
20241122,151300,536800450,5360,5360,5360,5360,116
20241122,151200,536178690,5360,5360,5360,5360,0
20241122,151100,536178690,5360,5350,5360,5350,1007
20241122,151000,530790240,5360,5370,5370,5360,6443
20241122,150900,496202010,5370,5370,5370,5370,1
20241122,150800,496196640,5370,5370,5370,5370,0
20241122,150700,496196640,5370,5370,5370,5370,0
20241122,150600,496196640,5370,5370,5370,5370,36
20241122,150500,496003320,5380,5380,5380,5380,3
20241122,150400,495987180,5370,5370,5370,5370,2
20241122,150300,495976440,5380,5380,5380,5380,100
20241122,150200,495438440,5370,5370,5370,5370,0
20241122,150100,495438440,5370,5380,5380,5370,10
20241122,150000,495384660,5380,5380,5380,5380,61
20241122,145900,495056480,5390,5390,5390,5390,38
20241122,145800,494851660,5370,5380,5380,5370,1071
20241122,145700,489099080,5400,5400,5400,5400,38
20241122,145600,488893880,5370,5370,5370,5370,114
20241122,145500,488281700,5400,5400,5400,5400,0
20241122,145400,488281700,5400,5380,5400,5380,512
20241122,145300,485526380,5400,5400,5400,5400,0
20241122,145200,485526380,5400,5400,5400,5400,38
20241122,145100,485321180,5380,5380,5380,5380,1
20241122,145000,485315800,5400,5400,5400,5400,0
20241122,144900,485315800,5400,5380,5400,5380,244
20241122,144800,484001360,5380,5380,5380,5380,55
20241122,144700,483705460,5380,5380,5380,5380,98
20241122,144600,483178220,5380,5380,5380,5380,59
20241122,144500,482860800,5380,5390,5390,5380,959
20241122,144400,477699770,5400,5390,5400,5390,224
20241122,144300,476492030,5390,5390,5390,5390,0
20241122,144200,476492030,5390,5390,5390,5390,79
20241122,144100,476066220,5390,5390,5390,5390,38
20241122,144000,475861400,5390,5390,5390,5390,0
20241122,143900,475861400,5390,5390,5390,5390,38
20241122,143800,475656580,5380,5380,5380,5380,126
20241122,143700,474978700,5390,5390,5390,5390,0
20241122,143600,474978700,5390,5390,5390,5390,238
20241122,143500,473695880,5390,5380,5390,5370,637
20241122,143400,470268420,5390,5390,5390,5390,88
20241122,143300,469794100,5390,5390,5390,5380,155
20241122,143200,468959110,5400,5400,5400,5400,0
20241122,143100,468959110,5400,5400,5400,5400,38
20241122,143000,468753910,5400,5400,5400,5400,0
20241122,142900,468753910,5400,5400,5400,5400,1
20241122,142800,468748510,5400,5400,5400,5400,39
20241122,142700,468537910,5400,5400,5400,5400,1
20241122,142600,468532510,5400,5400,5400,5400,41
20241122,142500,468311110,5380,5380,5380,5380,0
20241122,142400,468311110,5380,5390,5390,5380,900
20241122,142300,463468280,5430,5390,5430,5390,38
20241122,142200,463261980,5390,5390,5390,5390,0
20241122,142100,463261980,5390,5430,5430,5390,2698
20241122,142000,448718240,5430,5430,5430,5430,200
20241122,141900,447632240,5430,5430,5430,5430,0
20241122,141800,447632240,5430,5400,5430,5400,89
20241122,141700,447150500,5400,5400,5400,5400,38
20241122,141600,446945300,5430,5430,5430,5430,38
20241122,141500,446738960,5430,5410,5430,5400,1999
20241122,141400,435919170,5430,5430,5430,5430,0
20241122,141300,435919170,5430,5430,5430,5430,88
20241122,141200,435441330,5430,5400,5430,5400,1800
20241122,141100,425720100,5430,5430,5430,5430,0
20241122,141000,425720100,5430,5430,5430,5430,38
20241122,140900,425513760,5430,5430,5430,5430,0
20241122,140800,425513760,5430,5430,5430,5430,38
20241122,140700,425307420,5400,5400,5400,5400,0
20241122,140600,425307420,5400,5400,5400,5400,131
20241122,140500,424600020,5430,5430,5430,5430,38
20241122,140400,424393680,5430,5430,5430,5430,100
20241122,140300,423850680,5430,5430,5430,5430,38
20241122,140200,423644340,5430,5430,5430,5430,0
20241122,140100,423644340,5430,5430,5430,5430,0
20241122,140000,423644340,5430,5430,5430,5430,38
20241122,135900,423438000,5420,5420,5420,5420,0
20241122,135800,423438000,5420,5420,5420,5420,0
20241122,135700,423438000,5420,5420,5420,5390,294
20241122,135600,421845210,5420,5420,5420,5420,2307
20241122,135500,409341270,5420,5420,5420,5420,38
20241122,135400,409135310,5390,5400,5400,5390,713
20241122,135300,405291920,5400,5400,5400,5400,144
20241122,135200,404514320,5400,5390,5400,5390,558
20241122,135100,401504960,5390,5390,5390,5390,13
20241122,135000,401434890,5390,5390,5390,5390,38
20241122,134900,401230070,5390,5390,5390,5390,0
20241122,134800,401230070,5390,5390,5390,5390,97
20241122,134700,400707240,5390,5400,5400,5390,148
20241122,134600,399909140,5400,5400,5400,5400,93
20241122,134500,399406940,5420,5420,5420,5420,37
20241122,134400,399206400,5390,5390,5390,5390,0
20241122,134300,399206400,5390,5390,5390,5390,38
20241122,134200,399001580,5400,5410,5410,5400,124
20241122,134100,398330990,5400,5400,5400,5400,507
20241122,134000,395593190,5400,5400,5400,5400,0
20241122,133900,395593190,5400,5400,5400,5400,72
20241122,133800,395204390,5400,5400,5400,5400,0
20241122,133700,395204390,5400,5400,5400,5400,48
20241122,133600,394945190,5400,5400,5400,5400,0
20241122,133500,394945190,5400,5390,5400,5390,6
20241122,133400,394912800,5410,5400,5410,5390,140
20241122,133300,394156430,5420,5410,5420,5410,47
20241122,133200,393902080,5430,5410,5430,5410,99
20241122,133100,393365730,5410,5410,5410,5410,0
20241122,133000,393365730,5410,5410,5410,5410,0
20241122,132900,393365730,5410,5410,5410,5410,38
20241122,132800,393160150,5390,5390,5390,5390,163
20241122,132700,392281580,5390,5390,5390,5390,500
20241122,132600,389586580,5410,5410,5410,5390,3010
20241122,132500,373320820,5410,5410,5410,5410,0
20241122,132400,373320820,5410,5420,5420,5410,46
20241122,132300,373071580,5420,5420,5420,5420,11
20241122,132200,373011960,5420,5420,5420,5420,200
20241122,132100,371927960,5420,5420,5420,5420,808
20241122,132000,367548600,5440,5440,5440,5440,0
20241122,131900,367548600,5440,5440,5440,5440,38
20241122,131800,367341880,5420,5420,5420,5420,167
20241122,131700,366436740,5450,5450,5450,5450,0
20241122,131600,366436740,5450,5450,5450,5450,38
20241122,131500,366229640,5440,5440,5440,5440,0
20241122,131400,366229640,5440,5440,5440,5440,38
20241122,131300,366022920,5440,5440,5440,5440,8
20241122,131200,365979400,5440,5440,5440,5440,0
20241122,131100,365979400,5440,5440,5440,5440,117
20241122,131000,365342920,5440,5440,5440,5440,0
20241122,130900,365342920,5440,5440,5440,5440,0
20241122,130800,365342920,5440,5420,5440,5410,169
20241122,130700,364426310,5440,5440,5440,5440,0
20241122,130600,364426310,5440,5450,5450,5440,41
20241122,130500,364202900,5440,5440,5440,5440,91
20241122,130400,363707860,5460,5460,5460,5460,0
20241122,130300,363707860,5460,5420,5460,5410,302
20241122,130200,362071000,5410,5420,5420,5410,2258
20241122,130100,349833150,5420,5460,5460,5420,68
20241122,130000,349463030,5430,5440,5440,5430,796
20241122,125900,345137750,5440,5460,5460,5440,647
20241122,125800,341618050,5460,5470,5470,5460,138
20241122,125700,340863570,5470,5470,5470,5470,0
20241122,125600,340863570,5470,5470,5470,5470,0
20241122,125500,340863570,5470,5470,5470,5470,38
20241122,125400,340655710,5440,5440,5440,5440,5
20241122,125300,340628510,5470,5470,5470,5470,38
20241122,125200,340420650,5400,5440,5440,5400,5000
20241122,125100,313324480,5470,5470,5470,5470,10
20241122,125000,313269780,5480,5480,5480,5480,39
20241122,124900,313056060,5480,5480,5480,5480,10
20241122,124800,313001260,5480,5480,5480,5480,38
20241122,124700,312793020,5480,5480,5480,5480,0
20241122,124600,312793020,5480,5480,5480,5480,1
20241122,124500,312787540,5480,5480,5480,5480,38
20241122,124400,312579300,5430,5450,5450,5430,307
20241122,124300,310906730,5480,5480,5480,5480,38
20241122,124200,310698490,5480,5480,5480,5480,0
20241122,124100,310698490,5480,5480,5480,5480,30
20241122,124000,310534090,5480,5450,5480,5450,40
20241122,123900,310314920,5480,5480,5480,5480,0
20241122,123800,310314920,5480,5480,5480,5480,1
20241122,123700,310309440,5480,5480,5480,5480,38
20241122,123600,310101200,5440,5440,5440,5440,0
20241122,123500,310101200,5440,5480,5480,5440,1078
20241122,123400,304235360,5470,5470,5470,5470,0
20241122,123300,304235360,5470,5470,5470,5470,0
20241122,123200,304235360,5470,5470,5470,5470,112
20241122,123100,303622720,5440,5440,5440,5440,0
20241122,123000,303622720,5440,5480,5480,5440,154
20241122,122900,302783440,5460,5460,5460,5460,0
20241122,122800,302783440,5460,5460,5460,5460,330
20241122,122700,300981640,5460,5450,5460,5450,142
20241122,122600,300207370,5450,5460,5460,5450,463
20241122,122500,297679420,5460,5470,5470,5460,237
20241122,122400,296383400,5480,5480,5480,5480,38
20241122,122300,296175160,5480,5480,5480,5480,0
20241122,122200,296175160,5480,5480,5480,5480,38
20241122,122100,295966920,5480,5480,5480,5480,0
20241122,122000,295966920,5480,5480,5480,5480,0
20241122,121900,295966920,5480,5480,5480,5480,65
20241122,121800,295610720,5440,5440,5440,5440,1
20241122,121700,295605280,5440,5480,5480,5440,247
20241122,121600,294260080,5480,5480,5480,5480,0
20241122,121500,294260080,5480,5480,5480,5480,100
20241122,121400,293712080,5480,5480,5480,5480,38
20241122,121300,293503840,5480,5480,5480,5480,0
20241122,121200,293503840,5480,5480,5480,5480,44
20241122,121100,293262720,5440,5440,5440,5440,42
20241122,121000,293034240,5460,5460,5460,5460,73
20241122,120900,292635660,5480,5460,5480,5460,138
20241122,120800,291881420,5460,5460,5460,5460,183
20241122,120700,290882240,5460,5460,5460,5460,11
20241122,120600,290822180,5480,5480,5480,5480,38
20241122,120500,290613940,5470,5470,5470,5470,0
20241122,120400,290613940,5470,5470,5480,5470,134
20241122,120300,289880580,5480,5480,5480,5480,0
20241122,120200,289880580,5480,5480,5480,5480,0
20241122,120100,289880580,5480,5480,5480,5480,46
20241122,120000,289628500,5480,5480,5480,5480,0
20241122,115900,289628500,5480,5480,5480,5480,38
20241122,115800,289420260,5460,5460,5460,5460,176
20241122,115700,288459300,5460,5460,5460,5460,0
20241122,115600,288459300,5460,5460,5460,5460,218
20241122,115500,287269020,5450,5450,5450,5450,50
20241122,115400,286996520,5450,5450,5450,5450,78
20241122,115300,286571420,5460,5450,5460,5450,50
20241122,115200,286298540,5440,5450,5450,5440,31
20241122,115100,286129890,5450,5450,5450,5450,685
20241122,115000,282396640,5450,5450,5450,5450,10
20241122,114900,282342140,5450,5450,5450,5450,10
20241122,114800,282287640,5450,5450,5450,5440,473
20241122,114700,279709800,5460,5460,5460,5460,0
20241122,114600,279709800,5460,5460,5460,5460,38
20241122,114500,279502320,5460,5460,5460,5460,340
20241122,114400,277645920,5460,5460,5460,5460,1
20241122,114300,277640460,5460,5460,5460,5450,670
20241122,114200,273984410,5460,5460,5460,5460,0
20241122,114100,273984410,5460,5480,5480,5460,58
20241122,114000,273666970,5460,5460,5460,5460,0
20241122,113900,273666970,5460,5460,5460,5460,0
20241122,113800,273666970,5460,5460,5460,5460,39
20241122,113700,273454030,5450,5450,5450,5450,0
20241122,113600,273454030,5450,5450,5450,5450,1
20241122,113500,273448580,5460,5450,5460,5450,137
20241122,113400,272701550,5450,5470,5480,5450,3530
20241122,113300,253452120,5490,5490,5490,5490,64
20241122,113200,253100760,5490,5490,5490,5490,0
20241122,113100,253100760,5490,5490,5490,5490,0
20241122,113000,253100760,5490,5470,5490,5470,50
20241122,112900,252826300,5480,5480,5480,5480,120
20241122,112800,252168700,5480,5500,5500,5480,205
20241122,112700,251044540,5470,5470,5470,5470,29
20241122,112600,250885910,5480,5480,5480,5480,24
20241122,112500,250754390,5480,5480,5480,5480,40
20241122,112400,250535190,5480,5480,5480,5480,111
20241122,112300,249926910,5480,5490,5490,5480,219
20241122,112200,248724710,5500,5460,5500,5460,47
20241122,112100,248466570,5490,5490,5490,5490,0
20241122,112000,248466570,5490,5490,5490,5490,76
20241122,111900,248049330,5490,5490,5490,5490,0
20241122,111800,248049330,5490,5490,5490,5490,0
20241122,111700,248049330,5490,5460,5490,5460,84
20241122,111600,247588440,5490,5490,5490,5490,100
20241122,111500,247039440,5500,5470,5500,5470,110
20241122,111400,246436600,5500,5500,5500,5500,0
20241122,111300,246436600,5500,5500,5500,5500,0
20241122,111200,246436600,5500,5470,5500,5470,128
20241122,111100,245735300,5480,5480,5480,5480,0
20241122,111000,245735300,5480,5480,5480,5480,37
20241122,110900,245532540,5470,5480,5480,5470,1792
20241122,110800,235719880,5480,5480,5480,5480,0
20241122,110700,235719880,5480,5500,5500,5480,294
20241122,110600,234108000,5500,5500,5500,5500,1
20241122,110500,234102500,5500,5500,5500,5500,0
20241122,110400,234102500,5500,5500,5500,5500,238
20241122,110300,232793500,5500,5500,5500,5500,20
20241122,110200,232683500,5500,5500,5500,5500,38
20241122,110100,232474500,5500,5500,5500,5500,0
20241122,110000,232474500,5500,5500,5500,5500,0
20241122,105900,232474500,5500,5480,5500,5480,282
20241122,105800,230928380,5480,5480,5480,5480,476
20241122,105700,228319900,5490,5490,5490,5490,38
20241122,105600,228111280,5470,5470,5470,5470,100
20241122,105500,227564280,5500,5500,5500,5500,0
20241122,105400,227564280,5500,5500,5500,5500,43
20241122,105300,227327780,5460,5460,5460,5460,0
20241122,105200,227327780,5460,5460,5460,5460,59
20241122,105100,227005640,5500,5470,5500,5470,40
20241122,105000,226785700,5470,5470,5470,5470,245
20241122,104900,225445550,5470,5500,5500,5470,82
20241122,104800,224995030,5480,5480,5480,5480,266
20241122,104700,223537350,5500,5500,5500,5500,1
20241122,104600,223531850,5500,5500,5500,5500,38
20241122,104500,223322850,5500,5500,5500,5500,0
20241122,104400,223322850,5500,5500,5500,5500,38
20241122,104300,223113850,5480,5470,5480,5470,10
20241122,104200,223059100,5470,5490,5490,5470,339
20241122,104100,221198690,5490,5490,5490,5490,38
20241122,104000,220990070,5500,5500,5500,5500,0
20241122,103900,220990070,5500,5500,5500,5500,38
20241122,103800,220781070,5470,5470,5470,5470,700
20241122,103700,216952070,5500,5500,5500,5500,0
20241122,103600,216952070,5500,5500,5500,5500,38
20241122,103500,216743070,5470,5470,5470,5470,0
20241122,103400,216743070,5470,5470,5470,5470,20
20241122,103300,216633670,5500,5500,5500,5500,56
20241122,103200,216325670,5500,5500,5500,5500,0
20241122,103100,216325670,5500,5500,5500,5500,37
20241122,103000,216122170,5480,5480,5480,5480,53
20241122,102900,215831730,5500,5500,5500,5500,0
20241122,102800,215831730,5500,5480,5500,5460,1079
20241122,102700,209931810,5480,5480,5480,5480,2
20241122,102600,209920850,5490,5480,5490,5480,1873
20241122,102500,199656440,5480,5480,5480,5480,0
20241122,102400,199656440,5480,5480,5480,5480,2
20241122,102300,199645480,5480,5480,5480,5480,233
20241122,102200,198368640,5480,5480,5480,5480,0
20241122,102100,198368640,5480,5520,5520,5480,40
20241122,102000,198149320,5520,5490,5520,5480,605
20241122,101900,194829800,5520,5520,5520,5520,3
20241122,101800,194813240,5520,5520,5520,5520,3
20241122,101700,194796680,5530,5530,5530,5530,0
20241122,101600,194796680,5530,5530,5530,5530,0
20241122,101500,194796680,5530,5540,5540,5530,152
20241122,101400,193956020,5540,5540,5540,5540,9
20241122,101300,193906160,5540,5540,5540,5540,400
20241122,101200,191690160,5540,5540,5540,5540,0
20241122,101100,191690160,5540,5540,5540,5540,2
20241122,101000,191679080,5540,5510,5540,5490,1523
20241122,100900,183304660,5510,5530,5530,5510,205
20241122,100800,182174730,5540,5540,5540,5540,0
20241122,100700,182174730,5540,5540,5540,5540,0
20241122,100600,182174730,5540,5540,5540,5540,1
20241122,100500,182169190,5540,5540,5540,5540,9
20241122,100400,182119330,5540,5540,5540,5540,10
20241122,100300,182063930,5540,5540,5540,5540,200
20241122,100200,180955930,5540,5540,5540,5540,1
20241122,100100,180950390,5510,5510,5510,5510,1488
20241122,100000,172751510,5510,5510,5510,5510,1
20241122,095900,172746000,5510,5510,5510,5510,0
20241122,095800,172746000,5510,5510,5510,5510,0
20241122,095700,172746000,5510,5510,5510,5510,1
20241122,095600,172740490,5540,5540,5540,5540,1
20241122,095500,172734950,5540,5500,5540,5500,99
20241122,095400,172188850,5500,5500,5500,5500,0
20241122,095300,172188850,5500,5500,5500,5500,0
20241122,095200,172188850,5500,5500,5500,5500,141
20241122,095100,171413350,5500,5510,5510,5500,200
20241122,095000,170311720,5510,5510,5510,5510,10
20241122,094900,170256620,5510,5510,5510,5510,20
20241122,094800,170146420,5510,5510,5510,5510,25
20241122,094700,170008670,5510,5510,5510,5510,150
20241122,094600,169182170,5510,5520,5520,5510,121
20241122,094500,168514500,5540,5540,5540,5540,1
20241122,094400,168508960,5540,5540,5540,5540,107
20241122,094300,167916180,5540,5540,5540,5510,255
20241122,094200,166509000,5540,5510,5540,5510,54
20241122,094100,166211310,5510,5520,5520,5500,1205
20241122,094000,159580280,5550,5550,5550,5550,16
20241122,093900,159491480,5550,5550,5550,5550,0
20241122,093800,159491480,5550,5550,5550,5550,300
20241122,093700,157826480,5530,5530,5530,5530,4
20241122,093600,157804360,5560,5550,5560,5540,72
20241122,093500,157404970,5550,5560,5560,5550,25
20241122,093400,157266110,5560,5570,5570,5560,34
20241122,093300,157076850,5600,5560,5600,5560,259
20241122,093200,155628930,5600,5590,5600,5590,1150
20241122,093100,149199430,5590,5560,5590,5560,1097
20241122,093000,143075440,5560,5540,5560,5530,937
20241122,092900,137874250,5530,5530,5530,5530,26
20241122,092800,137730470,5510,5540,5540,5510,62
20241122,092700,137387080,5540,5540,5550,5540,291
20241122,092600,135774840,5510,5510,5510,5510,17
20241122,092500,135681170,5540,5540,5540,5540,43
20241122,092400,135442950,5530,5550,5550,5520,1332
20241122,092300,128059860,5530,5540,5540,5530,299
20241122,092200,126404260,5560,5530,5560,5530,23
20241122,092100,126276680,5570,5570,5570,5570,30
20241122,092000,126109580,5540,5560,5560,5540,3
20241122,091900,126092920,5540,5540,5540,5540,0
20241122,091800,126092920,5540,5530,5540,5530,698
20241122,091700,122227290,5540,5550,5560,5540,1117
20241122,091600,116038070,5550,5560,5560,5550,137
20241122,091500,115277130,5570,5540,5570,5540,3436
20241122,091400,96175870,5540,5530,5540,5530,696
20241122,091300,92320730,5540,5540,5540,5540,500
20241122,091200,89550730,5560,5500,5560,5500,4602
20241122,091100,64099630,5440,5510,5540,5390,2512
20241122,091000,50370300,5510,5500,5510,5500,2262
20241122,090900,37918280,5450,5490,5500,5450,14
20241122,090800,37841560,5500,5500,5500,5470,64
20241122,090700,37490300,5500,5500,5500,5500,7
20241122,090600,37451800,5510,5500,5520,5500,2776
20241122,090500,22158420,5490,5450,5490,5450,1790
20241122,090400,12377560,5450,5420,5450,5420,309
20241122,090300,10693780,5420,5390,5420,5390,1416
20241122,090200,3055840,5380,5380,5380,5380,0
20241122,090100,3055840,5380,5380,5380,5380,200
20241122,090000,1979840,5380,5380,5380,5380,368