KissMeData/005690/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,184400,1442064955,4670,4670,4670,4670,8705
20241114,184300,1442064955,4670,4670,4670,4670,0
20241114,184200,1442064955,4670,4670,4670,4670,0
20241114,184100,1442064955,4670,4670,4670,4670,0
20241114,184000,1442064955,4670,4670,4670,4670,0
20241114,183900,1442064955,4670,4670,4670,4670,0
20241114,183800,1442064955,4670,4670,4670,4670,0
20241114,183700,1442064955,4670,4670,4670,4670,0
20241114,183600,1442064955,4670,4670,4670,4670,0
20241114,183500,1442064955,4670,4670,4670,4670,0
20241114,183400,1442064955,4670,4670,4670,4670,0
20241114,183300,1442064955,4670,4670,4670,4670,0
20241114,183200,1442064955,4670,4670,4670,4670,0
20241114,183100,1442064955,4670,4670,4670,4670,0
20241114,183000,1442064955,4670,4670,4670,4670,0
20241114,182900,1442064955,4670,4670,4670,4670,0
20241114,182800,1442064955,4670,4670,4670,4670,0
20241114,182700,1442064955,4670,4670,4670,4670,0
20241114,182600,1442064955,4670,4670,4670,4670,0
20241114,182500,1442064955,4670,4670,4670,4670,0
20241114,182400,1442064955,4670,4670,4670,4670,0
20241114,182300,1442064955,4670,4670,4670,4670,0
20241114,182200,1442064955,4670,4670,4670,4670,0
20241114,182100,1442064955,4670,4670,4670,4670,0
20241114,182000,1442064955,4670,4670,4670,4670,0
20241114,181900,1442064955,4670,4670,4670,4670,0
20241114,181800,1442064955,4670,4670,4670,4670,0
20241114,181700,1442064955,4670,4670,4670,4670,0
20241114,181600,1442064955,4670,4670,4670,4670,0
20241114,181500,1442064955,4670,4670,4670,4670,0
20241114,181400,1442064955,4670,4670,4670,4670,8705
20241114,181300,1442064955,4670,4670,4670,4670,0
20241114,181200,1442064955,4670,4670,4670,4670,0
20241114,181100,1442064955,4670,4670,4670,4670,0
20241114,181000,1442064955,4670,4670,4670,4670,0
20241114,180900,1442064955,4670,4670,4670,4670,0
20241114,180800,1442064955,4670,4670,4670,4670,0
20241114,180700,1442064955,4670,4670,4670,4670,0
20241114,180600,1442064955,4670,4670,4670,4670,0
20241114,180500,1442064955,4670,4670,4670,4670,0
20241114,180400,1442064955,4670,4670,4670,4670,0
20241114,180300,1442064955,4670,4670,4670,4670,0
20241114,180200,1442064955,4670,4670,4670,4670,0
20241114,180100,1442064955,4670,4670,4670,4670,0
20241114,180000,1442064955,4670,4670,4670,4670,0
20241114,175900,1442064955,4670,4670,4670,4670,0
20241114,175800,1442064955,4670,4670,4670,4670,0
20241114,175700,1442064955,4670,4670,4670,4670,0
20241114,175600,1442064955,4670,4670,4670,4670,0
20241114,175500,1442064955,4670,4670,4670,4670,0
20241114,175400,1442064955,4670,4670,4670,4670,0
20241114,175300,1442064955,4670,4670,4670,4670,0
20241114,175200,1442064955,4670,4670,4670,4670,0
20241114,175100,1442064955,4670,4670,4670,4670,0
20241114,175000,1442064955,4670,4670,4670,4670,0
20241114,174900,1442064955,4670,4670,4670,4670,0
20241114,174800,1442064955,4670,4670,4670,4670,0
20241114,174700,1442064955,4670,4670,4670,4670,0
20241114,174600,1442064955,4670,4670,4670,4670,0
20241114,174500,1442064955,4670,4670,4670,4670,0
20241114,174400,1442064955,4670,4670,4670,4670,8705
20241114,174300,1442064955,4670,4670,4670,4670,0
20241114,174200,1442064955,4670,4670,4670,4670,0
20241114,174100,1442064955,4670,4670,4670,4670,0
20241114,174000,1442064955,4670,4670,4670,4670,0
20241114,173900,1442064955,4670,4670,4670,4670,0
20241114,173800,1442064955,4670,4670,4670,4670,0
20241114,173700,1442064955,4670,4670,4670,4670,0
20241114,173600,1442064955,4670,4670,4670,4670,0
20241114,173500,1442064955,4670,4670,4670,4670,0
20241114,173400,1442064955,4670,4670,4670,4670,0
20241114,173300,1442064955,4670,4670,4670,4670,0
20241114,173200,1442064955,4670,4670,4670,4670,0
20241114,173100,1442064955,4670,4670,4670,4670,0
20241114,173000,1442064955,4670,4670,4670,4670,0
20241114,172900,1442064955,4670,4670,4670,4670,0
20241114,172800,1442064955,4670,4670,4670,4670,0
20241114,172700,1442064955,4670,4670,4670,4670,0
20241114,172600,1442064955,4670,4670,4670,4670,0
20241114,172500,1442064955,4670,4670,4670,4670,0
20241114,172400,1442064955,4670,4670,4670,4670,0
20241114,172300,1442064955,4670,4670,4670,4670,0
20241114,172200,1442064955,4670,4670,4670,4670,0
20241114,172100,1442064955,4670,4670,4670,4670,0
20241114,172000,1442064955,4670,4670,4670,4670,0
20241114,171900,1442064955,4670,4670,4670,4670,0
20241114,171800,1442064955,4670,4670,4670,4670,0
20241114,171700,1442064955,4670,4670,4670,4670,0
20241114,171600,1442064955,4670,4670,4670,4670,0
20241114,171500,1442064955,4670,4670,4670,4670,0
20241114,171400,1442064955,4670,4670,4670,4670,8705
20241114,171300,1442064955,4670,4670,4670,4670,0
20241114,171200,1442064955,4670,4670,4670,4670,0
20241114,171100,1442064955,4670,4670,4670,4670,0
20241114,171000,1442064955,4670,4670,4670,4670,0
20241114,170900,1442064955,4670,4670,4670,4670,0
20241114,170800,1442064955,4670,4670,4670,4670,0
20241114,170700,1442064955,4670,4670,4670,4670,0
20241114,170600,1442064955,4670,4670,4670,4670,0
20241114,170500,1442064955,4670,4670,4670,4670,0
20241114,170400,1442064955,4670,4670,4670,4670,0
20241114,170300,1442064955,4670,4670,4670,4670,0
20241114,170200,1442064955,4670,4670,4670,4670,0
20241114,170100,1442064955,4670,4670,4670,4670,0
20241114,170000,1442064955,4670,4670,4670,4670,0
20241114,165900,1442064955,4670,4670,4670,4670,0
20241114,165800,1442064955,4670,4670,4670,4670,0
20241114,165700,1442064955,4670,4670,4670,4670,0
20241114,165600,1442064955,4670,4670,4670,4670,0
20241114,165500,1442064955,4670,4670,4670,4670,0
20241114,165400,1442064955,4670,4670,4670,4670,0
20241114,165300,1442064955,4670,4670,4670,4670,0
20241114,165200,1442064955,4670,4670,4670,4670,0
20241114,165100,1442064955,4670,4670,4670,4670,0
20241114,165000,1442064955,4670,4670,4670,4670,0
20241114,164900,1442064955,4670,4670,4670,4670,0
20241114,164800,1442064955,4670,4670,4670,4670,0
20241114,164700,1442064955,4670,4670,4670,4670,0
20241114,164600,1442064955,4670,4670,4670,4670,0
20241114,164500,1442064955,4670,4670,4670,4670,0
20241114,164400,1442064955,4670,4670,4670,4670,8705
20241114,164300,1442064955,4670,4670,4670,4670,0
20241114,164200,1442064955,4670,4670,4670,4670,0
20241114,164100,1442064955,4670,4670,4670,4670,0
20241114,164000,1442064955,4670,4670,4670,4670,0
20241114,163900,1442064955,4670,4670,4670,4670,0
20241114,163800,1442064955,4670,4670,4670,4670,0
20241114,163700,1442064955,4670,4670,4670,4670,0
20241114,163600,1442064955,4670,4670,4670,4670,0
20241114,163500,1442064955,4670,4670,4670,4670,0
20241114,163400,1442064955,4670,4670,4670,4670,0
20241114,163300,1442064955,4670,4670,4670,4670,0
20241114,163200,1442064955,4670,4670,4670,4670,0
20241114,163100,1442064955,4670,4670,4670,4670,0
20241114,163000,1442064955,4670,4670,4670,4670,8705
20241114,162900,1401412605,4680,4680,4680,4680,0
20241114,162800,1401412605,4680,4680,4680,4680,0
20241114,162700,1401412605,4680,4680,4680,4680,0
20241114,162600,1401412605,4680,4680,4680,4680,0
20241114,162500,1401412605,4680,4680,4680,4680,0
20241114,162400,1401412605,4680,4680,4680,4680,0
20241114,162300,1401412605,4680,4680,4680,4680,0
20241114,162200,1401412605,4680,4680,4680,4680,0
20241114,162100,1401412605,4680,4680,4680,4680,0
20241114,162000,1401412605,4680,4680,4680,4680,0
20241114,161900,1401412605,4680,4680,4685,4680,2382
20241114,161800,1390263840,4685,4680,4685,4680,6
20241114,161700,1390235755,4680,4690,4690,4680,1086
20241114,161600,1385146095,4690,4690,4700,4690,693
20241114,161500,1381895915,4690,4700,4700,4690,609
20241114,161400,1379038615,4690,4690,4690,4690,90
20241114,161300,1378616515,4700,4690,4700,4690,34
20241114,161200,1378457045,4700,4690,4700,4690,91
20241114,161100,1378030245,4700,4705,4705,4690,102
20241114,161000,1377551840,4690,4705,4705,4690,1030
20241114,160900,1372710570,4705,4705,4705,4705,440
20241114,160800,1370640370,4705,4710,4710,4705,1532
20241114,160700,1363424850,4710,4715,4720,4710,327
20241114,160600,1361884275,4715,4715,4725,4710,4552
20241114,160500,1340422910,4725,4720,4725,4720,480
20241114,160400,1338157255,4720,4720,4720,4720,1
20241114,160300,1338152535,4725,4720,4725,4720,7
20241114,160200,1338119470,4725,4720,4725,4720,1502
20241114,160100,1331030020,4720,4720,4720,4720,1
20241114,160000,1331025300,4725,4725,4725,4725,334
20241114,155900,1329447150,4735,4735,4735,4725,549
20241114,155800,1326853095,4735,4735,4735,4735,5
20241114,155700,1326829420,4725,4730,4730,4725,2
20241114,155600,1326819965,4725,4735,4735,4725,59
20241114,155500,1326540860,4735,4730,4735,4730,18
20241114,155400,1326455705,4730,4730,4730,4730,1
20241114,155300,1326450975,4730,4730,4730,4730,34
20241114,155200,1326290155,4735,4735,4735,4735,4
20241114,155100,1326271215,4735,4730,4735,4730,472
20241114,155000,1324038650,4730,4730,4730,4730,1
20241114,154900,1324033920,4730,4730,4730,4730,5
20241114,154800,1324010270,4730,4730,4730,4730,260
20241114,154700,1322780470,4735,4735,4735,4735,1
20241114,154600,1322775735,4735,4735,4735,4735,10
20241114,154500,1322728385,4740,4735,4740,4735,202
20241114,154400,1321771910,4730,4735,4735,4730,14
20241114,154300,1321705670,4735,4735,4735,4735,2
20241114,154200,1321696200,4735,4735,4735,4735,3
20241114,154100,1321681995,4735,4735,4735,4730,507
20241114,154000,1319283850,4735,4735,4735,4735,0
20241114,153900,1319283850,4735,4720,4735,4720,2
20241114,153800,1319274395,4720,4735,4735,4720,1161
20241114,153700,1313793600,4735,4735,4735,4735,0
20241114,153600,1313793600,4735,4735,4735,4735,3
20241114,153500,1313779395,4740,4740,4740,4740,6
20241114,153400,1313750955,4740,4740,4740,4740,0
20241114,153300,1313750955,4740,4740,4740,4740,3
20241114,153200,1313736735,4740,4730,4740,4720,1004
20241114,153100,1308995005,4740,4740,4740,4740,1
20241114,153000,1308990265,4725,4740,4740,4725,676
20241114,152900,1305796030,4745,4740,4745,4720,1189
20241114,152800,1300163960,4740,4735,4740,4720,1236
20241114,152700,1294306425,4725,4740,4740,4720,687
20241114,152600,1291060720,4740,4740,4740,4725,88
20241114,152500,1290644885,4735,4725,4740,4725,102
20241114,152400,1290161920,4740,4735,4740,4720,1053
20241114,152300,1285185865,4735,4740,4740,4735,1273
20241114,152200,1279151925,4735,4735,4735,4735,150
20241114,152100,1278441675,4740,4735,4740,4735,41
20241114,152000,1278247520,4735,4740,4740,4735,859
20241114,151900,1274179600,4740,4735,4740,4735,896
20241114,151800,1269937035,4735,4730,4740,4730,1232
20241114,151700,1264099250,4740,4735,4740,4730,2499
20241114,151600,1252266485,4735,4735,4735,4735,8
20241114,151500,1252228605,4740,4725,4740,4725,1000
20241114,151400,1247495465,4725,4725,4725,4725,3
20241114,151300,1247481290,4725,4720,4725,4720,447
20241114,151200,1245371435,4720,4730,4730,4720,963
20241114,151100,1240825275,4720,4725,4730,4720,4408
20241114,151000,1219979570,4735,4740,4740,4735,175
20241114,150900,1219150185,4720,4735,4740,4720,1831
20241114,150800,1210505610,4740,4725,4740,4725,4484
20241114,150700,1189308615,4730,4730,4730,4725,3848
20241114,150600,1171113000,4730,4730,4730,4730,38
20241114,150500,1170933260,4730,4730,4730,4725,496
20241114,150400,1168587235,4730,4725,4730,4725,120
20241114,150300,1168020135,4730,4725,4730,4725,77
20241114,150200,1167656300,4725,4725,4725,4720,27
20241114,150100,1167528810,4725,4730,4730,4725,334
20241114,150000,1165949065,4730,4725,4730,4725,334
20241114,145900,1164370910,4725,4725,4730,4725,18
20241114,145800,1164285850,4725,4725,4725,4725,100
20241114,145700,1163813350,4725,4730,4730,4725,454
20241114,145600,1161668185,4730,4730,4730,4725,592
20241114,145500,1158870965,4730,4740,4740,4730,6106
20241114,145400,1129987475,4740,4745,4745,4740,49
20241114,145300,1129755195,4745,4745,4745,4745,713
20241114,145200,1126372010,4745,4745,4745,4745,807
20241114,145100,1122542795,4745,4735,4745,4730,2999
20241114,145000,1108351960,4730,4735,4735,4730,133
20241114,144900,1107722455,4740,4740,4740,4740,0
20241114,144800,1107722455,4740,4735,4740,4730,1472
20241114,144700,1100759840,4740,4740,4740,4740,231
20241114,144600,1099664900,4740,4740,4745,4740,209
20241114,144500,1098674235,4730,4735,4735,4730,418
20241114,144400,1096697015,4740,4745,4745,4735,1926
20241114,144300,1087574405,4740,4735,4740,4735,1067
20241114,144200,1082518360,4735,4730,4735,4730,844
20241114,144100,1078526230,4730,4725,4730,4725,695
20241114,144000,1075238890,4725,4730,4730,4725,1447
20241114,143900,1068401790,4730,4725,4730,4725,983
20241114,143800,1063754610,4725,4725,4725,4720,844
20241114,143700,1059770900,4725,4720,4725,4720,16
20241114,143600,1059695305,4725,4725,4725,4725,100
20241114,143500,1059222805,4725,4725,4730,4725,103
20241114,143400,1058736120,4725,4725,4725,4720,646
20241114,143300,1055685465,4730,4730,4730,4725,354
20241114,143200,1054012545,4735,4730,4735,4725,682
20241114,143100,1050789665,4730,4725,4730,4720,2550
20241114,143000,1038740880,4720,4720,4720,4720,807
20241114,142900,1034931840,4720,4725,4730,4720,2203
20241114,142800,1024523620,4720,4720,4720,4720,20
20241114,142700,1024429220,4725,4725,4725,4725,307
20241114,142600,1022978645,4725,4720,4725,4720,203
20241114,142500,1022020470,4725,4725,4725,4725,0
20241114,142400,1022020470,4725,4715,4725,4710,2304
20241114,142300,1011148545,4720,4715,4720,4715,1785
20241114,142200,1002732250,4715,4720,4720,4715,202
20241114,142100,1001779810,4720,4720,4720,4720,2
20241114,142000,1001770370,4720,4715,4720,4715,9
20241114,141900,1001727930,4720,4720,4720,4720,6
20241114,141800,1001699610,4720,4715,4720,4715,22
20241114,141700,1001595800,4720,4720,4720,4720,3
20241114,141600,1001581640,4720,4720,4720,4710,306
20241114,141500,1000138315,4720,4715,4720,4715,382
20241114,141400,998336275,4715,4720,4720,4715,143
20241114,141300,997661570,4720,4720,4720,4720,8
20241114,141200,997623810,4720,4720,4720,4720,5
20241114,141100,997600210,4720,4720,4720,4720,2
20241114,141000,997590770,4720,4720,4720,4720,0
20241114,140900,997590770,4720,4720,4720,4720,6
20241114,140800,997562450,4720,4720,4720,4720,1
20241114,140700,997557730,4725,4725,4725,4705,108
20241114,140600,997049490,4725,4715,4725,4710,19
20241114,140500,996959980,4725,4715,4725,4710,7
20241114,140400,996926990,4725,4725,4725,4725,186
20241114,140300,996048140,4725,4725,4725,4725,3
20241114,140200,996033965,4725,4720,4725,4720,781
20241114,140100,992347640,4720,4725,4725,4705,63
20241114,140000,992051130,4730,4725,4730,4690,1586
20241114,135900,984564495,4725,4725,4725,4725,2
20241114,135800,984555045,4725,4715,4725,4710,1821
20241114,135700,975973085,4715,4715,4715,4710,12
20241114,135600,975916555,4715,4710,4715,4690,3649
20241114,135500,958775760,4710,4710,4710,4710,33
20241114,135400,958620330,4710,4700,4710,4700,3
20241114,135300,958606220,4710,4710,4710,4710,5
20241114,135200,958582670,4715,4710,4715,4705,41
20241114,135100,958389750,4715,4715,4715,4715,1
20241114,135000,958385035,4715,4715,4715,4700,2502
20241114,134900,946619995,4710,4710,4710,4710,105
20241114,134800,946125445,4705,4705,4705,4705,100
20241114,134700,945654945,4710,4710,4710,4710,235
20241114,134600,944548095,4715,4715,4715,4715,2
20241114,134500,944538665,4715,4715,4715,4715,0
20241114,134400,944538665,4715,4715,4715,4715,4
20241114,134300,944519805,4715,4715,4715,4715,2
20241114,134200,944510375,4715,4715,4715,4715,8
20241114,134100,944472655,4715,4710,4715,4705,205
20241114,134000,943507995,4715,4715,4715,4715,56
20241114,133900,943243955,4715,4715,4715,4715,2
20241114,133800,943234525,4715,4715,4715,4715,4
20241114,133700,943215665,4715,4715,4715,4715,0
20241114,133600,943215665,4715,4715,4715,4715,45
20241114,133500,943003490,4715,4715,4715,4715,2
20241114,133400,942994060,4715,4715,4715,4715,0
20241114,133300,942994060,4715,4715,4715,4715,4
20241114,133200,942975200,4710,4710,4710,4710,412
20241114,133100,941034680,4715,4710,4715,4700,354
20241114,133000,939369325,4705,4710,4710,4705,194
20241114,132900,938456535,4705,4710,4710,4705,15
20241114,132800,938385950,4715,4705,4715,4705,6
20241114,132700,938357710,4700,4715,4715,4700,1326
20241114,132600,932125195,4715,4715,4715,4715,27
20241114,132500,931997890,4725,4725,4725,4725,3
20241114,132400,931983715,4705,4725,4725,4705,86
20241114,132300,931577905,4730,4725,4730,4725,4016
20241114,132200,912585330,4730,4730,4730,4730,4
20241114,132100,912566410,4720,4720,4720,4720,0
20241114,132000,912566410,4720,4725,4725,4720,91
20241114,131900,912136805,4730,4725,4730,4725,4
20241114,131800,912117890,4730,4725,4730,4725,69
20241114,131700,911791855,4725,4725,4725,4725,0
20241114,131600,911791855,4725,4725,4725,4725,3
20241114,131500,911777680,4725,4730,4730,4725,502
20241114,131400,909403230,4735,4715,4735,4715,6003
20241114,131300,881041650,4715,4715,4715,4715,4
20241114,131200,881022790,4710,4710,4710,4710,31
20241114,131100,880876780,4710,4715,4715,4710,84
20241114,131000,880480970,4715,4730,4730,4715,116
20241114,130900,879933955,4730,4725,4730,4720,1439
20241114,130800,873134935,4725,4710,4725,4710,103
20241114,130700,872649310,4725,4720,4725,4720,7000
20241114,130600,839581595,4715,4715,4715,4710,3059
20241114,130500,825158415,4705,4710,4710,4705,105
20241114,130400,824664125,4710,4710,4715,4710,206
20241114,130300,823693090,4700,4700,4700,4700,630
20241114,130200,820732090,4715,4715,4715,4705,41
20241114,130100,820538785,4700,4715,4715,4700,422
20241114,130000,818552540,4720,4720,4720,4720,652
20241114,125900,815475100,4720,4715,4720,4715,465
20241114,125800,813280800,4720,4720,4720,4720,14
20241114,125700,813214720,4715,4710,4720,4710,9
20241114,125600,813172295,4705,4715,4720,4705,294
20241114,125500,811787165,4720,4720,4720,4720,121
20241114,125400,811216045,4720,4720,4720,4720,3
20241114,125300,811201885,4705,4705,4705,4705,0
20241114,125200,811201885,4705,4715,4715,4705,1785
20241114,125100,802801405,4720,4720,4720,4720,3
20241114,125000,802787245,4715,4715,4715,4715,0
20241114,124900,802787245,4715,4715,4715,4710,101
20241114,124800,802311520,4720,4720,4720,4720,4
20241114,124700,802292640,4725,4725,4725,4725,0
20241114,124600,802292640,4725,4725,4725,4725,3
20241114,124500,802278465,4700,4720,4720,4700,501
20241114,124400,799922355,4720,4720,4720,4720,1
20241114,124300,799917635,4720,4720,4720,4720,3
20241114,124200,799903475,4720,4720,4720,4720,1
20241114,124100,799898755,4720,4720,4720,4720,503
20241114,124000,797524595,4720,4720,4720,4720,4
20241114,123900,797505715,4720,4720,4720,4720,2
20241114,123800,797496275,4720,4725,4725,4720,5
20241114,123700,797472655,4710,4710,4710,4710,0
20241114,123600,797472655,4710,4715,4715,4710,396
20241114,123500,795605520,4720,4715,4735,4715,7
20241114,123400,795572450,4700,4700,4700,4700,0
20241114,123300,795572450,4700,4730,4730,4700,323
20241114,123200,794050590,4730,4730,4730,4730,3
20241114,123100,794036400,4730,4730,4730,4730,1
20241114,123000,794031670,4730,4740,4740,4730,344
20241114,122900,792404525,4740,4740,4740,4740,3
20241114,122800,792390305,4740,4740,4740,4740,1
20241114,122700,792385565,4730,4730,4730,4730,1
20241114,122600,792380835,4725,4735,4735,4725,208
20241114,122500,791396470,4730,4730,4730,4730,3
20241114,122400,791382280,4730,4735,4740,4730,298
20241114,122300,789970785,4735,4740,4740,4735,5
20241114,122200,789947100,4740,4740,4740,4740,302
20241114,122100,788515620,4730,4725,4730,4725,1000
20241114,122000,783785625,4725,4730,4730,4725,23
20241114,121900,783676905,4730,4730,4730,4730,0
20241114,121800,783676905,4730,4735,4735,4730,1102
20241114,121700,778463935,4735,4735,4735,4735,321
20241114,121600,776944000,4740,4750,4750,4740,6
20241114,121500,776915540,4740,4745,4755,4740,3241
20241114,121400,761523155,4745,4745,4745,4745,6
20241114,121300,761494685,4745,4745,4745,4740,104
20241114,121200,761001705,4745,4735,4745,4735,2354
20241114,121100,749846770,4735,4735,4735,4735,10
20241114,121000,749799420,4735,4735,4735,4735,236
20241114,120900,748681960,4735,4730,4735,4730,503
20241114,120800,746302765,4730,4720,4730,4720,9027
20241114,120700,703693810,4720,4715,4720,4710,435
20241114,120600,701643030,4720,4720,4720,4720,4
20241114,120500,701624150,4720,4720,4720,4720,1
20241114,120400,701619430,4720,4720,4720,4720,5
20241114,120300,701595830,4720,4720,4720,4720,1
20241114,120200,701591110,4720,4720,4720,4720,2
20241114,120100,701581670,4715,4720,4720,4715,15
20241114,120000,701510925,4720,4720,4720,4720,1
20241114,115900,701506205,4725,4725,4725,4725,4
20241114,115800,701487305,4725,4725,4725,4725,4
20241114,115700,701468405,4725,4725,4725,4725,1
20241114,115600,701463680,4725,4715,4725,4715,3324
20241114,115500,685776370,4715,4715,4715,4715,44
20241114,115400,685568910,4715,4715,4715,4715,0
20241114,115300,685568910,4715,4715,4715,4715,3
20241114,115200,685554765,4690,4695,4695,4690,305
20241114,115100,684124300,4690,4700,4700,4690,200
20241114,115000,683185250,4725,4705,4725,4700,3341
20241114,114900,667482270,4705,4710,4715,4705,1322
20241114,114800,661262000,4725,4725,4725,4705,1735
20241114,114700,653098730,4725,4705,4725,4700,2744
20241114,114600,640199970,4705,4715,4730,4705,712
20241114,114500,636847300,4730,4730,4730,4710,1005
20241114,114400,632107875,4725,4735,4735,4725,258
20241114,114300,630888750,4735,4735,4735,4735,0
20241114,114200,630888750,4735,4735,4735,4735,234
20241114,114100,629780760,4735,4730,4735,4730,3031
20241114,114000,615443975,4730,4730,4730,4720,1901
20241114,113900,606461050,4725,4730,4730,4725,28
20241114,113800,606328615,4730,4730,4730,4730,587
20241114,113700,603552105,4730,4725,4730,4725,74
20241114,113600,603202450,4725,4725,4725,4725,8
20241114,113500,603164650,4735,4735,4735,4730,13
20241114,113400,603103150,4730,4730,4730,4730,0
20241114,113300,603103150,4730,4735,4735,4730,71
20241114,113200,602767265,4735,4735,4735,4735,0
20241114,113100,602767265,4735,4730,4735,4730,117
20241114,113000,602213845,4730,4730,4730,4730,4
20241114,112900,602194925,4730,4720,4730,4715,8
20241114,112800,602157180,4720,4730,4735,4720,27
20241114,112700,602029685,4725,4725,4725,4720,185
20241114,112600,601156435,4740,4720,4740,4720,101
20241114,112500,600679695,4745,4725,4745,4720,45
20241114,112400,600467210,4720,4740,4740,4720,1471
20241114,112300,593518660,4745,4745,4745,4745,41
20241114,112200,593324115,4750,4750,4750,4750,4
20241114,112100,593305115,4750,4750,4750,4750,4
20241114,112000,593286115,4750,4745,4750,4745,1824
20241114,111900,584631230,4750,4745,4750,4740,834
20241114,111800,580674145,4745,4755,4755,4745,180
20241114,111700,579819640,4755,4745,4755,4745,202
20241114,111600,578861130,4760,4760,4760,4760,13
20241114,111500,578799250,4740,4735,4740,4735,302
20241114,111400,577368780,4755,4755,4755,4730,10617
20241114,111300,527085395,4755,4755,4755,4755,6
20241114,111200,527056865,4725,4725,4725,4725,1
20241114,111100,527052140,4750,4745,4750,4745,674
20241114,111000,523850650,4745,4745,4745,4745,1115
20241114,110900,518559975,4745,4730,4745,4725,1560
20241114,110800,511186410,4725,4725,4725,4725,0
20241114,110700,511186410,4725,4730,4745,4725,221
20241114,110600,510141355,4730,4735,4735,4730,559
20241114,110500,507496785,4750,4735,4750,4735,376
20241114,110400,505714540,4740,4740,4740,4740,0
20241114,110300,505714540,4740,4740,4740,4740,1
20241114,110200,505709800,4740,4735,4740,4730,574
20241114,110100,502992140,4730,4735,4735,4730,75
20241114,110000,502637375,4735,4750,4750,4735,1305
20241114,105900,496452535,4750,4755,4755,4750,124
20241114,105800,495863070,4765,4765,4765,4750,1710
20241114,105700,487732895,4765,4760,4765,4760,57
20241114,105600,487461325,4760,4765,4765,4760,1001
20241114,105500,482691565,4765,4765,4765,4755,65
20241114,105400,482382340,4765,4760,4765,4760,40
20241114,105300,482191790,4765,4765,4765,4765,420
20241114,105200,480190490,4765,4765,4765,4765,250
20241114,105100,478999240,4750,4750,4750,4750,0
20241114,105000,478999240,4750,4760,4770,4750,2207
20241114,104900,468507875,4750,4765,4765,4750,104
20241114,104800,468013815,4765,4755,4765,4735,588
20241114,104700,465225390,4765,4780,4780,4765,244
20241114,104600,464060555,4780,4775,4780,4775,18
20241114,104500,463974525,4775,4790,4795,4770,141
20241114,104400,463301595,4785,4750,4795,4750,10538
20241114,104300,413039150,4750,4730,4750,4725,4042
20241114,104200,393897885,4730,4735,4735,4730,6
20241114,104100,393869500,4735,4725,4735,4725,1759
20241114,104000,385557260,4715,4715,4715,4710,628
20241114,103900,382596880,4715,4725,4725,4715,496
20241114,103800,380257850,4725,4725,4725,4720,2027
20241114,103700,370685275,4715,4720,4730,4710,1315
20241114,103600,364483985,4720,4720,4720,4720,107
20241114,103500,363978945,4725,4715,4725,4715,7
20241114,103400,363945915,4725,4725,4725,4725,3
20241114,103300,363931740,4720,4730,4730,4720,632
20241114,103200,360948400,4735,4735,4735,4725,503
20241114,103100,358571695,4740,4730,4740,4730,232
20241114,103000,357472975,4720,4725,4730,4720,1459
20241114,102900,350582355,4720,4720,4725,4720,313
20241114,102800,349103985,4720,4720,4720,4720,457
20241114,102700,346946945,4720,4685,4720,4685,1286
20241114,102600,340896370,4685,4695,4695,4685,102
20241114,102500,340418120,4690,4710,4725,4690,2466
20241114,102400,328827310,4710,4725,4725,4710,28
20241114,102300,328695415,4715,4720,4730,4715,903
20241114,102200,324436545,4720,4720,4720,4720,167
20241114,102100,323648305,4720,4745,4750,4720,2343
20241114,102000,312555400,4750,4730,4750,4730,3324
20241114,101900,296804850,4725,4720,4730,4715,2625
20241114,101800,284404850,4720,4720,4720,4715,1910
20241114,101700,275390060,4725,4715,4725,4715,959
20241114,101600,270862670,4720,4695,4720,4695,2275
20241114,101500,260140460,4695,4695,4695,4695,516
20241114,101400,257717840,4695,4680,4695,4680,4109
20241114,101300,238481355,4650,4655,4655,4650,393
20241114,101200,236653760,4680,4660,4680,4660,75
20241114,101100,236303770,4665,4670,4670,4665,119
20241114,101000,235748135,4670,4680,4690,4670,7378
20241114,100900,201156565,4685,4650,4690,4645,2907
20241114,100800,187626250,4650,4610,4650,4610,2723
20241114,100700,175008000,4605,4595,4610,4580,3845
20241114,100600,157322785,4595,4625,4635,4595,6354
20241114,100500,127977640,4635,4640,4640,4630,73
20241114,100400,127639225,4640,4625,4645,4625,979
20241114,100300,123110515,4625,4615,4645,4615,2635
20241114,100200,110886890,4600,4620,4620,4600,594
20241114,100100,108146115,4620,4615,4620,4615,2035
20241114,100000,98745875,4620,4580,4620,4580,21492