KissMeData/005670/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,184500,226788290,5290,5290,5290,5290,1189
20241118,184400,226788290,5290,5290,5290,5290,0
20241118,184300,226788290,5290,5290,5290,5290,0
20241118,184200,226788290,5290,5290,5290,5290,0
20241118,184100,226788290,5290,5290,5290,5290,0
20241118,184000,226788290,5290,5290,5290,5290,0
20241118,183900,226788290,5290,5290,5290,5290,0
20241118,183800,226788290,5290,5290,5290,5290,0
20241118,183700,226788290,5290,5290,5290,5290,0
20241118,183600,226788290,5290,5290,5290,5290,0
20241118,183500,226788290,5290,5290,5290,5290,0
20241118,183400,226788290,5290,5290,5290,5290,0
20241118,183300,226788290,5290,5290,5290,5290,0
20241118,183200,226788290,5290,5290,5290,5290,0
20241118,183100,226788290,5290,5290,5290,5290,0
20241118,183000,226788290,5290,5290,5290,5290,0
20241118,182900,226788290,5290,5290,5290,5290,0
20241118,182800,226788290,5290,5290,5290,5290,0
20241118,182700,226788290,5290,5290,5290,5290,0
20241118,182600,226788290,5290,5290,5290,5290,0
20241118,182500,226788290,5290,5290,5290,5290,0
20241118,182400,226788290,5290,5290,5290,5290,0
20241118,182300,226788290,5290,5290,5290,5290,0
20241118,182200,226788290,5290,5290,5290,5290,0
20241118,182100,226788290,5290,5290,5290,5290,0
20241118,182000,226788290,5290,5290,5290,5290,0
20241118,181900,226788290,5290,5290,5290,5290,0
20241118,181800,226788290,5290,5290,5290,5290,0
20241118,181700,226788290,5290,5290,5290,5290,0
20241118,181600,226788290,5290,5290,5290,5290,0
20241118,181500,226788290,5290,5290,5290,5290,1189
20241118,181400,226788290,5290,5290,5290,5290,0
20241118,181300,226788290,5290,5290,5290,5290,0
20241118,181200,226788290,5290,5290,5290,5290,0
20241118,181100,226788290,5290,5290,5290,5290,0
20241118,181000,226788290,5290,5290,5290,5290,0
20241118,180900,226788290,5290,5290,5290,5290,0
20241118,180800,226788290,5290,5290,5290,5290,0
20241118,180700,226788290,5290,5290,5290,5290,0
20241118,180600,226788290,5290,5290,5290,5290,0
20241118,180500,226788290,5290,5290,5290,5290,0
20241118,180400,226788290,5290,5290,5290,5290,0
20241118,180300,226788290,5290,5290,5290,5290,0
20241118,180200,226788290,5290,5290,5290,5290,0
20241118,180100,226788290,5290,5290,5290,5290,0
20241118,180000,226788290,5290,5290,5290,5290,0
20241118,175900,226788290,5290,5290,5290,5290,0
20241118,175800,226788290,5290,5290,5290,5290,0
20241118,175700,226788290,5290,5290,5290,5290,0
20241118,175600,226788290,5290,5290,5290,5290,0
20241118,175500,226788290,5290,5290,5290,5290,0
20241118,175400,226788290,5290,5290,5290,5290,0
20241118,175300,226788290,5290,5290,5290,5290,0
20241118,175200,226788290,5290,5290,5290,5290,0
20241118,175100,226788290,5290,5290,5290,5290,0
20241118,175000,226788290,5290,5290,5290,5290,0
20241118,174900,226788290,5290,5290,5290,5290,0
20241118,174800,226788290,5290,5290,5290,5290,0
20241118,174700,226788290,5290,5290,5290,5290,0
20241118,174600,226788290,5290,5290,5290,5290,0
20241118,174500,226788290,5290,5290,5290,5290,1189
20241118,174400,226788290,5290,5290,5290,5290,0
20241118,174300,226788290,5290,5290,5290,5290,0
20241118,174200,226788290,5290,5290,5290,5290,0
20241118,174100,226788290,5290,5290,5290,5290,0
20241118,174000,226788290,5290,5290,5290,5290,0
20241118,173900,226788290,5290,5290,5290,5290,0
20241118,173800,226788290,5290,5290,5290,5290,0
20241118,173700,226788290,5290,5290,5290,5290,0
20241118,173600,226788290,5290,5290,5290,5290,0
20241118,173500,226788290,5290,5290,5290,5290,0
20241118,173400,226788290,5290,5290,5290,5290,0
20241118,173300,226788290,5290,5290,5290,5290,0
20241118,173200,226788290,5290,5290,5290,5290,0
20241118,173100,226788290,5290,5290,5290,5290,0
20241118,173000,226788290,5290,5290,5290,5290,0
20241118,172900,226788290,5290,5290,5290,5290,0
20241118,172800,226788290,5290,5290,5290,5290,0
20241118,172700,226788290,5290,5290,5290,5290,0
20241118,172600,226788290,5290,5290,5290,5290,0
20241118,172500,226788290,5290,5290,5290,5290,0
20241118,172400,226788290,5290,5290,5290,5290,0
20241118,172300,226788290,5290,5290,5290,5290,0
20241118,172200,226788290,5290,5290,5290,5290,0
20241118,172100,226788290,5290,5290,5290,5290,0
20241118,172000,226788290,5290,5290,5290,5290,0
20241118,171900,226788290,5290,5290,5290,5290,0
20241118,171800,226788290,5290,5290,5290,5290,0
20241118,171700,226788290,5290,5290,5290,5290,0
20241118,171600,226788290,5290,5290,5290,5290,0
20241118,171500,226788290,5290,5290,5290,5290,1189
20241118,171400,226788290,5290,5290,5290,5290,0
20241118,171300,226788290,5290,5290,5290,5290,0
20241118,171200,226788290,5290,5290,5290,5290,0
20241118,171100,226788290,5290,5290,5290,5290,0
20241118,171000,226788290,5290,5290,5290,5290,0
20241118,170900,226788290,5290,5290,5290,5290,0
20241118,170800,226788290,5290,5290,5290,5290,0
20241118,170700,226788290,5290,5290,5290,5290,0
20241118,170600,226788290,5290,5290,5290,5290,0
20241118,170500,226788290,5290,5290,5290,5290,0
20241118,170400,226788290,5290,5290,5290,5290,0
20241118,170300,226788290,5290,5290,5290,5290,0
20241118,170200,226788290,5290,5290,5290,5290,0
20241118,170100,226788290,5290,5290,5290,5290,0
20241118,170000,226788290,5290,5290,5290,5290,0
20241118,165900,226788290,5290,5290,5290,5290,0
20241118,165800,226788290,5290,5290,5290,5290,0
20241118,165700,226788290,5290,5290,5290,5290,0
20241118,165600,226788290,5290,5290,5290,5290,0
20241118,165500,226788290,5290,5290,5290,5290,0
20241118,165400,226788290,5290,5290,5290,5290,0
20241118,165300,226788290,5290,5290,5290,5290,0
20241118,165200,226788290,5290,5290,5290,5290,0
20241118,165100,226788290,5290,5290,5290,5290,0
20241118,165000,226788290,5290,5290,5290,5290,0
20241118,164900,226788290,5290,5290,5290,5290,0
20241118,164800,226788290,5290,5290,5290,5290,0
20241118,164700,226788290,5290,5290,5290,5290,0
20241118,164600,226788290,5290,5290,5290,5290,0
20241118,164500,226788290,5290,5290,5290,5290,1189
20241118,164400,226788290,5290,5290,5290,5290,0
20241118,164300,226788290,5290,5290,5290,5290,0
20241118,164200,226788290,5290,5290,5290,5290,0
20241118,164100,226788290,5290,5290,5290,5290,0
20241118,164000,226788290,5290,5290,5290,5290,0
20241118,163900,226788290,5290,5290,5290,5290,0
20241118,163800,226788290,5290,5290,5290,5290,0
20241118,163700,226788290,5290,5290,5290,5290,0
20241118,163600,226788290,5290,5290,5290,5290,0
20241118,163500,226788290,5290,5290,5290,5290,0
20241118,163400,226788290,5290,5290,5290,5290,0
20241118,163300,226788290,5290,5290,5290,5290,0
20241118,163200,226788290,5290,5290,5290,5290,0
20241118,163100,226788290,5290,5290,5290,5290,0
20241118,163000,226788290,5290,5290,5290,5290,0
20241118,162900,226788290,5290,5290,5290,5290,0
20241118,162800,226788290,5290,5290,5290,5290,0
20241118,162700,226788290,5290,5290,5290,5290,0
20241118,162600,226788290,5290,5290,5290,5290,0
20241118,162500,226788290,5290,5290,5290,5290,0
20241118,162400,226788290,5290,5290,5290,5290,0
20241118,162300,226788290,5290,5290,5290,5290,0
20241118,162200,226788290,5290,5290,5290,5290,0
20241118,162100,226788290,5290,5290,5290,5290,0
20241118,162000,226788290,5290,5290,5290,5290,0
20241118,161900,226788290,5290,5290,5290,5290,0
20241118,161800,226788290,5290,5290,5290,5290,0
20241118,161700,226788290,5290,5290,5290,5290,0
20241118,161600,226788290,5290,5290,5290,5290,0
20241118,161500,226788290,5290,5290,5290,5290,1189
20241118,161400,226788290,5290,5290,5290,5290,0
20241118,161300,226788290,5290,5290,5290,5290,0
20241118,161200,226788290,5290,5290,5290,5290,0
20241118,161100,226788290,5290,5290,5290,5290,0
20241118,161000,226788290,5290,5290,5290,5290,0
20241118,160900,226788290,5290,5290,5290,5290,0
20241118,160800,226788290,5290,5290,5290,5290,0
20241118,160700,226788290,5290,5290,5290,5290,0
20241118,160600,226788290,5290,5290,5290,5290,0
20241118,160500,226788290,5290,5290,5290,5290,0
20241118,160400,226788290,5290,5290,5290,5290,0
20241118,160300,226788290,5290,5290,5290,5290,0
20241118,160200,226788290,5290,5290,5290,5290,0
20241118,160100,226788290,5290,5290,5290,5290,0
20241118,160000,226788290,5290,5290,5290,5290,0
20241118,155900,226788290,5290,5290,5290,5290,0
20241118,155800,226788290,5290,5290,5290,5290,0
20241118,155700,226788290,5290,5290,5290,5290,0
20241118,155600,226788290,5290,5290,5290,5290,0
20241118,155500,226788290,5290,5290,5290,5290,0
20241118,155400,226788290,5290,5290,5290,5290,0
20241118,155300,226788290,5290,5290,5290,5290,0
20241118,155200,226788290,5290,5290,5290,5290,0
20241118,155100,226788290,5290,5290,5290,5290,0
20241118,155000,226788290,5290,5290,5290,5290,0
20241118,154900,226788290,5290,5290,5290,5290,0
20241118,154800,226788290,5290,5290,5290,5290,0
20241118,154700,226788290,5290,5290,5290,5290,0
20241118,154600,226788290,5290,5290,5290,5290,0
20241118,154500,226788290,5290,5290,5290,5290,1189
20241118,154400,226788290,5290,5290,5290,5290,0
20241118,154300,226788290,5290,5290,5290,5290,0
20241118,154200,226788290,5290,5290,5290,5290,0
20241118,154100,226788290,5290,5290,5290,5290,0
20241118,154000,226788290,5290,5290,5290,5290,0
20241118,153900,226788290,5290,5290,5290,5290,0
20241118,153800,226788290,5290,5290,5290,5290,0
20241118,153700,226788290,5290,5290,5290,5290,0
20241118,153600,226788290,5290,5290,5290,5290,0
20241118,153500,226788290,5290,5290,5290,5290,0
20241118,153400,226788290,5290,5290,5290,5290,0
20241118,153300,226788290,5290,5290,5290,5290,0
20241118,153200,226788290,5290,5290,5290,5290,0
20241118,153100,226788290,5290,5290,5290,5290,0
20241118,153000,226788290,5290,5290,5290,5290,1189
20241118,152900,220498480,5230,5230,5230,5230,0
20241118,152800,220498480,5230,5230,5230,5230,0
20241118,152700,220498480,5230,5230,5230,5230,0
20241118,152600,220498480,5230,5230,5230,5230,0
20241118,152500,220498480,5230,5230,5230,5230,0
20241118,152400,220498480,5230,5230,5230,5230,0
20241118,152300,220498480,5230,5230,5230,5230,0
20241118,152200,220498480,5230,5230,5230,5230,0
20241118,152100,220498480,5230,5230,5230,5230,0
20241118,152000,220498480,5230,5230,5230,5230,0
20241118,151900,220498480,5230,5230,5230,5200,1050
20241118,151800,215020010,5300,5300,5300,5300,1
20241118,151700,215014710,5300,5300,5300,5300,13
20241118,151600,214945810,5310,5310,5310,5310,0
20241118,151500,214945810,5310,5310,5310,5310,0
20241118,151400,214945810,5310,5310,5310,5310,0
20241118,151300,214945810,5310,5300,5310,5300,117
20241118,151200,214325530,5310,5310,5310,5310,0
20241118,151100,214325530,5310,5270,5310,5200,109
20241118,151000,213748820,5310,5310,5310,5310,1
20241118,150900,213743510,5310,5260,5310,5260,61
20241118,150800,213420050,5300,5300,5300,5300,815
20241118,150700,209100550,5270,5270,5270,5270,722
20241118,150600,205295610,5270,5270,5270,5270,22
20241118,150500,205179670,5260,5260,5260,5260,0
20241118,150400,205179670,5260,5260,5260,5260,1
20241118,150300,205174410,5260,5260,5260,5260,572
20241118,150200,202165690,5260,5210,5260,5210,1024
20241118,150100,196794200,5200,5200,5200,5200,374
20241118,150000,194849400,5200,5200,5200,5200,0
20241118,145900,194849400,5200,5200,5200,5200,9
20241118,145800,194802600,5210,5210,5210,5210,0
20241118,145700,194802600,5210,5210,5210,5210,0
20241118,145600,194802600,5210,5210,5210,5210,1
20241118,145500,194797390,5210,5210,5210,5210,0
20241118,145400,194797390,5210,5210,5210,5210,7
20241118,145300,194760920,5210,5210,5210,5210,180
20241118,145200,193823120,5190,5190,5190,5190,0
20241118,145100,193823120,5190,5190,5190,5190,0
20241118,145000,193823120,5190,5210,5210,5190,11
20241118,144900,193765990,5190,5190,5190,5190,0
20241118,144800,193765990,5190,5190,5190,5190,0
20241118,144700,193765990,5190,5190,5190,5190,0
20241118,144600,193765990,5190,5190,5190,5190,0
20241118,144500,193765990,5190,5190,5190,5190,0
20241118,144400,193765990,5190,5190,5190,5190,5
20241118,144300,193740040,5190,5190,5190,5190,0
20241118,144200,193740040,5190,5190,5190,5190,0
20241118,144100,193740040,5190,5190,5190,5190,9
20241118,144000,193693330,5210,5210,5210,5210,0
20241118,143900,193693330,5210,5210,5210,5210,0
20241118,143800,193693330,5210,5210,5210,5210,0
20241118,143700,193693330,5210,5210,5210,5210,0
20241118,143600,193693330,5210,5210,5210,5210,0
20241118,143500,193693330,5210,5200,5210,5200,40
20241118,143400,193485120,5200,5200,5200,5200,3
20241118,143300,193469520,5190,5190,5190,5190,3
20241118,143200,193453950,5190,5190,5190,5190,6
20241118,143100,193422810,5180,5180,5180,5180,0
20241118,143000,193422810,5180,5180,5180,5180,0
20241118,142900,193422810,5180,5180,5180,5180,0
20241118,142800,193422810,5180,5180,5180,5180,0
20241118,142700,193422810,5180,5180,5180,5180,0
20241118,142600,193422810,5180,5170,5180,5170,10
20241118,142500,193371060,5170,5170,5170,5170,0
20241118,142400,193371060,5170,5170,5170,5170,3
20241118,142300,193355550,5160,5160,5160,5160,0
20241118,142200,193355550,5160,5180,5180,5160,32
20241118,142100,193190210,5190,5190,5190,5190,0
20241118,142000,193190210,5190,5190,5190,5190,5
20241118,141900,193164260,5160,5160,5160,5160,0
20241118,141800,193164260,5160,5190,5190,5160,22
20241118,141700,193050260,5160,5160,5160,5160,118
20241118,141600,192441380,5160,5160,5160,5160,117
20241118,141500,191837660,5160,5200,5200,5160,129
20241118,141400,191169670,5190,5190,5190,5190,0
20241118,141300,191169670,5190,5190,5190,5190,9
20241118,141200,191122960,5200,5200,5200,5200,1
20241118,141100,191117760,5200,5200,5200,5200,0
20241118,141000,191117760,5200,5200,5200,5200,0
20241118,140900,191117760,5200,5200,5200,5200,0
20241118,140800,191117760,5200,5200,5200,5200,1
20241118,140700,191112560,5200,5200,5200,5200,38
20241118,140600,190914960,5200,5200,5200,5200,2
20241118,140500,190904560,5200,5200,5200,5200,0
20241118,140400,190904560,5200,5200,5200,5200,9
20241118,140300,190857760,5190,5200,5200,5190,39
20241118,140200,190655130,5210,5210,5210,5210,0
20241118,140100,190655130,5210,5210,5210,5210,0
20241118,140000,190655130,5210,5200,5210,5200,6
20241118,135900,190623900,5190,5190,5190,5190,0
20241118,135800,190623900,5190,5200,5200,5190,3
20241118,135700,190608310,5200,5200,5200,5200,100
20241118,135600,190088310,5220,5220,5220,5220,0
20241118,135500,190088310,5220,5200,5220,5200,49
20241118,135400,189832710,5200,5200,5200,5200,0
20241118,135300,189832710,5200,5200,5200,5200,0
20241118,135200,189832710,5200,5200,5200,5200,0
20241118,135100,189832710,5200,5200,5200,5200,200
20241118,135000,188792710,5200,5200,5200,5200,0
20241118,134900,188792710,5200,5200,5200,5200,5
20241118,134800,188766710,5200,5200,5200,5200,0
20241118,134700,188766710,5200,5190,5200,5190,160
20241118,134600,187934940,5180,5180,5180,5180,15
20241118,134500,187857240,5160,5190,5190,5160,459
20241118,134400,185482010,5180,5180,5180,5180,0
20241118,134300,185482010,5180,5180,5180,5180,0
20241118,134200,185482010,5180,5180,5180,5180,0
20241118,134100,185482010,5180,5200,5200,5180,340
20241118,134000,183715730,5200,5200,5200,5200,10
20241118,133900,183663730,5190,5200,5200,5190,7
20241118,133800,183627390,5200,5210,5210,5200,537
20241118,133700,180833530,5210,5210,5210,5210,0
20241118,133600,180833530,5210,5210,5210,5210,9
20241118,133500,180786640,5210,5220,5220,5210,21
20241118,133400,180677220,5220,5220,5220,5220,0
20241118,133300,180677220,5220,5220,5220,5220,0
20241118,133200,180677220,5220,5220,5220,5220,0
20241118,133100,180677220,5220,5220,5220,5220,0
20241118,133000,180677220,5220,5260,5260,5210,37
20241118,132900,180483960,5210,5210,5210,5210,0
20241118,132800,180483960,5210,5260,5260,5210,40
20241118,132700,180274270,5230,5230,5230,5230,393
20241118,132600,178218880,5230,5230,5230,5230,0
20241118,132500,178218880,5230,5230,5230,5230,0
20241118,132400,178218880,5230,5230,5230,5230,0
20241118,132300,178218880,5230,5230,5230,5230,0
20241118,132200,178218880,5230,5230,5230,5230,0
20241118,132100,178218880,5230,5260,5260,5230,30
20241118,132000,178061310,5260,5260,5260,5260,6
20241118,131900,178029750,5260,5260,5260,5260,14
20241118,131800,177956110,5250,5250,5250,5250,9
20241118,131700,177908860,5260,5260,5260,5260,0
20241118,131600,177908860,5260,5260,5260,5260,0
20241118,131500,177908860,5260,5260,5260,5260,136
20241118,131400,177193500,5260,5260,5260,5260,0
20241118,131300,177193500,5260,5260,5260,5260,0
20241118,131200,177193500,5260,5260,5260,5260,0
20241118,131100,177193500,5260,5260,5260,5260,0
20241118,131000,177193500,5260,5260,5260,5260,0
20241118,130900,177193500,5260,5250,5260,5250,10
20241118,130800,177140990,5260,5260,5260,5260,0
20241118,130700,177140990,5260,5260,5260,5260,0
20241118,130600,177140990,5260,5260,5260,5260,0
20241118,130500,177140990,5260,5260,5260,5260,0
20241118,130400,177140990,5260,5260,5260,5260,0
20241118,130300,177140990,5260,5260,5260,5260,0
20241118,130200,177140990,5260,5260,5260,5260,0
20241118,130100,177140990,5260,5260,5260,5260,0
20241118,130000,177140990,5260,5260,5260,5260,6
20241118,125900,177109430,5250,5250,5250,5250,9
20241118,125800,177062180,5260,5260,5260,5260,0
20241118,125700,177062180,5260,5260,5260,5260,0
20241118,125600,177062180,5260,5260,5260,5260,0
20241118,125500,177062180,5260,5260,5260,5260,0
20241118,125400,177062180,5260,5260,5260,5260,0
20241118,125300,177062180,5260,5260,5260,5260,0
20241118,125200,177062180,5260,5260,5260,5260,14
20241118,125100,176988540,5250,5250,5250,5250,0
20241118,125000,176988540,5250,5250,5250,5250,9
20241118,124900,176941290,5260,5260,5260,5260,0
20241118,124800,176941290,5260,5260,5260,5260,1
20241118,124700,176936030,5260,5260,5260,5260,0
20241118,124600,176936030,5260,5260,5260,5260,204
20241118,124500,175862990,5260,5260,5260,5260,4
20241118,124400,175841950,5220,5220,5220,5220,5
20241118,124300,175815850,5210,5240,5240,5200,5028
20241118,124200,149629210,5240,5240,5240,5240,0
20241118,124100,149629210,5240,5240,5240,5240,9
20241118,124000,149582050,5260,5260,5260,5260,9
20241118,123900,149534710,5230,5230,5230,5230,0
20241118,123800,149534710,5230,5250,5250,5230,36
20241118,123700,149346270,5250,5280,5280,5250,1313
20241118,123600,142439790,5300,5320,5320,5300,37
20241118,123500,142243670,5370,5310,5370,5310,41
20241118,123400,142025360,5310,5310,5310,5310,2
20241118,123300,142014740,5310,5310,5310,5310,0
20241118,123200,142014740,5310,5310,5310,5300,17
20241118,123100,141924560,5310,5310,5310,5310,2
20241118,123000,141913940,5320,5310,5320,5310,70
20241118,122900,141541590,5310,5310,5310,5310,0
20241118,122800,141541590,5310,5310,5310,5310,0
20241118,122700,141541590,5310,5310,5310,5310,0
20241118,122600,141541590,5310,5310,5310,5310,1
20241118,122500,141536280,5310,5320,5320,5310,18
20241118,122400,141440560,5320,5330,5370,5320,378
20241118,122300,139412700,5360,5310,5360,5310,70
20241118,122200,139038330,5300,5300,5300,5300,251
20241118,122100,137708030,5300,5300,5300,5300,0
20241118,122000,137708030,5300,5300,5300,5300,6
20241118,121900,137676230,5300,5300,5300,5300,0
20241118,121800,137676230,5300,5300,5300,5300,0
20241118,121700,137676230,5300,5300,5300,5300,0
20241118,121600,137676230,5300,5300,5300,5300,70
20241118,121500,137305230,5300,5300,5300,5300,0
20241118,121400,137305230,5300,5300,5300,5300,630
20241118,121300,133966230,5300,5310,5310,5300,2509
20241118,121200,120667670,5340,5340,5340,5340,0
20241118,121100,120667670,5340,5340,5340,5340,0
20241118,121000,120667670,5340,5340,5340,5340,0
20241118,120900,120667670,5340,5330,5340,5330,70
20241118,120800,120294300,5310,5310,5310,5310,0
20241118,120700,120294300,5310,5310,5310,5310,5
20241118,120600,120267750,5310,5310,5310,5310,0
20241118,120500,120267750,5310,5310,5310,5310,0
20241118,120400,120267750,5310,5310,5310,5310,9
20241118,120300,120219960,5330,5330,5330,5330,0
20241118,120200,120219960,5330,5310,5330,5310,70
20241118,120100,119847610,5310,5310,5310,5310,0
20241118,120000,119847610,5310,5310,5310,5310,6
20241118,115900,119815750,5310,5310,5310,5310,0
20241118,115800,119815750,5310,5310,5310,5310,14
20241118,115700,119741410,5310,5310,5310,5310,0
20241118,115600,119741410,5310,5310,5310,5310,0
20241118,115500,119741410,5310,5300,5310,5300,50
20241118,115400,119476000,5310,5310,5310,5310,0
20241118,115300,119476000,5310,5310,5310,5310,147
20241118,115200,118695430,5310,5310,5310,5310,5
20241118,115100,118668880,5310,5310,5310,5310,129
20241118,115000,117983890,5300,5300,5300,5300,0
20241118,114900,117983890,5300,5300,5300,5300,5
20241118,114800,117957390,5300,5300,5300,5300,0
20241118,114700,117957390,5300,5300,5300,5300,0
20241118,114600,117957390,5300,5300,5300,5300,28
20241118,114500,117808990,5300,5300,5300,5300,9
20241118,114400,117761290,5310,5310,5310,5310,0
20241118,114300,117761290,5310,5310,5310,5310,0
20241118,114200,117761290,5310,5300,5310,5300,2
20241118,114100,117750680,5310,5310,5310,5310,1
20241118,114000,117745370,5310,5310,5310,5310,7
20241118,113900,117708200,5300,5300,5300,5300,5
20241118,113800,117681700,5300,5300,5300,5300,260
20241118,113700,116303700,5300,5300,5300,5300,0
20241118,113600,116303700,5300,5300,5300,5300,10
20241118,113500,116250700,5310,5310,5310,5310,0
20241118,113400,116250700,5310,5310,5310,5310,0
20241118,113300,116250700,5310,5310,5310,5310,3
20241118,113200,116234770,5350,5350,5350,5350,0
20241118,113100,116234770,5350,5330,5350,5330,14
20241118,113000,116160050,5330,5330,5330,5330,0
20241118,112900,116160050,5330,5330,5330,5330,0
20241118,112800,116160050,5330,5330,5330,5330,82
20241118,112700,115722990,5330,5330,5330,5330,10
20241118,112600,115669690,5340,5340,5340,5340,0
20241118,112500,115669690,5340,5340,5340,5340,4
20241118,112400,115648330,5340,5320,5380,5320,1249
20241118,112300,108979360,5300,5250,5300,5250,6580
20241118,112200,74327050,5250,5250,5250,5250,6
20241118,112100,74295550,5250,5250,5250,5250,0
20241118,112000,74295550,5250,5250,5250,5250,9
20241118,111900,74248300,5230,5230,5230,5230,0
20241118,111800,74248300,5230,5230,5230,5230,10
20241118,111700,74196000,5250,5250,5250,5250,0
20241118,111600,74196000,5250,5250,5250,5250,3
20241118,111500,74180250,5250,5250,5250,5250,155
20241118,111400,73366500,5270,5270,5270,5270,0
20241118,111300,73366500,5270,5270,5270,5270,0
20241118,111200,73366500,5270,5270,5270,5270,0
20241118,111100,73366500,5270,5270,5270,5270,46
20241118,111000,73124080,5270,5270,5270,5270,67
20241118,110900,72770990,5250,5250,5250,5250,10
20241118,110800,72718490,5270,5270,5270,5270,2
20241118,110700,72707950,5270,5270,5270,5270,47
20241118,110600,72460260,5250,5250,5250,5250,0
20241118,110500,72460260,5250,5250,5250,5250,40
20241118,110400,72250260,5270,5270,5270,5270,81
20241118,110300,71823390,5270,5270,5270,5270,47
20241118,110200,71575700,5270,5270,5270,5270,3
20241118,110100,71559890,5270,5270,5270,5270,0
20241118,110000,71559890,5270,5270,5270,5270,2
20241118,105900,71549350,5270,5250,5270,5250,208
20241118,105800,70453390,5270,5270,5270,5270,77
20241118,105700,70047600,5290,5290,5290,5290,0
20241118,105600,70047600,5290,5290,5290,5270,404
20241118,105500,67910460,5330,5290,5330,5290,355
20241118,105400,66030680,5300,5290,5300,5290,38
20241118,105300,65829560,5300,5300,5300,5300,1
20241118,105200,65824260,5330,5310,5330,5310,67
20241118,105100,65467180,5330,5310,5330,5310,47
20241118,105000,65217260,5310,5290,5310,5290,11
20241118,104900,65159050,5290,5290,5290,5290,1
20241118,104800,65153760,5340,5310,5340,5310,6
20241118,104700,65121780,5340,5310,5340,5310,50
20241118,104600,64854840,5340,5310,5340,5310,67
20241118,104500,64497090,5290,5290,5290,5290,0
20241118,104400,64497090,5290,5300,5300,5290,24
20241118,104300,64370120,5340,5320,5340,5320,47
20241118,104200,64119280,5280,5280,5280,5280,0
20241118,104100,64119280,5280,5280,5280,5280,10
20241118,104000,64066480,5300,5300,5300,5300,0
20241118,103900,64066480,5300,5300,5340,5300,151
20241118,103800,63264650,5300,5300,5300,5300,95
20241118,103700,62761150,5300,5340,5340,5300,269
20241118,103600,61328690,5340,5340,5340,5340,2
20241118,103500,61318010,5340,5250,5340,5250,1194
20241118,103400,54949530,5250,5250,5250,5250,0
20241118,103300,54949530,5250,5250,5250,5250,0
20241118,103200,54949530,5250,5250,5250,5250,10
20241118,103100,54897030,5280,5280,5280,5280,0
20241118,103000,54897030,5280,5280,5280,5280,3
20241118,102900,54881190,5250,5250,5250,5250,0
20241118,102800,54881190,5250,5250,5250,5250,0
20241118,102700,54881190,5250,5250,5250,5250,0
20241118,102600,54881190,5250,5250,5250,5250,6
20241118,102500,54849690,5250,5250,5250,5250,0
20241118,102400,54849690,5250,5250,5250,5250,0
20241118,102300,54849690,5250,5250,5250,5250,0
20241118,102200,54849690,5250,5250,5250,5250,10
20241118,102100,54797190,5290,5290,5290,5290,0
20241118,102000,54797190,5290,5290,5290,5290,0
20241118,101900,54797190,5290,5290,5290,5290,20
20241118,101800,54691390,5260,5260,5260,5260,0
20241118,101700,54691390,5260,5260,5260,5260,5
20241118,101600,54665090,5260,5290,5290,5260,2
20241118,101500,54654540,5290,5290,5290,5290,0
20241118,101400,54654540,5290,5290,5290,5290,159
20241118,101300,53813430,5290,5290,5290,5290,10
20241118,101200,53760530,5320,5310,5320,5310,3
20241118,101100,53744580,5320,5300,5320,5300,136
20241118,101000,53022750,5300,5290,5300,5290,119
20241118,100900,52392670,5290,5290,5290,5290,162
20241118,100800,51535690,5270,5270,5300,5270,62
20241118,100700,51207500,5290,5290,5290,5290,0
20241118,100600,51207500,5290,5290,5290,5290,0
20241118,100500,51207500,5290,5260,5290,5260,52
20241118,100400,50932700,5240,5240,5240,5240,17
20241118,100300,50843620,5240,5240,5240,5240,0
20241118,100200,50843620,5240,5270,5300,5240,81
20241118,100100,50416080,5250,5250,5250,5250,0
20241118,100000,50416080,5250,5250,5250,5240,321
20241118,095900,48733700,5300,5270,5300,5270,76
20241118,095800,48330960,5290,5290,5290,5290,261
20241118,095700,46950270,5290,5290,5290,5290,208
20241118,095600,45849950,5290,5260,5290,5260,523
20241118,095500,43083440,5260,5240,5260,5240,11
20241118,095400,43025780,5270,5270,5270,5270,0
20241118,095300,43025780,5270,5260,5290,5260,67
20241118,095200,42671690,5290,5290,5290,5290,0
20241118,095100,42671690,5290,5290,5290,5290,0
20241118,095000,42671690,5290,5250,5290,5250,53
20241118,094900,42391760,5250,5250,5250,5250,0
20241118,094800,42391760,5250,5250,5250,5250,7
20241118,094700,42355010,5250,5250,5280,5250,54
20241118,094600,42070010,5270,5240,5270,5240,3
20241118,094500,42054230,5220,5220,5220,5220,10
20241118,094400,42002030,5220,5240,5270,5220,58
20241118,094300,41696770,5220,5220,5220,5220,0
20241118,094200,41696770,5220,5220,5220,5220,40
20241118,094100,41487970,5220,5230,5230,5220,480
20241118,094000,38982060,5250,5250,5250,5250,0
20241118,093900,38982060,5250,5250,5250,5250,0
20241118,093800,38982060,5250,5220,5250,5220,18
20241118,093700,38887900,5200,5250,5250,5200,1594
20241118,093600,30562320,5240,5240,5240,5240,10
20241118,093500,30509920,5250,5250,5250,5250,1
20241118,093400,30504670,5250,5250,5250,5250,1
20241118,093300,30499420,5250,5280,5280,5250,363
20241118,093200,28593570,5260,5260,5260,5260,0
20241118,093100,28593570,5260,5300,5300,5260,17
20241118,093000,28504070,5250,5250,5250,5250,6
20241118,092900,28472570,5250,5250,5250,5250,20
20241118,092800,28367570,5300,5270,5300,5270,3
20241118,092700,28351700,5250,5250,5250,5250,10
20241118,092600,28299200,5300,5300,5300,5300,0
20241118,092500,28299200,5300,5250,5300,5240,87
20241118,092400,27843020,5240,5250,5250,5240,95
20241118,092300,27344650,5300,5250,5300,5240,86
20241118,092200,26893640,5300,5300,5300,5300,0
20241118,092100,26893640,5300,5280,5300,5260,92
20241118,092000,26409370,5300,5300,5300,5300,3
20241118,091900,26393470,5280,5280,5280,5280,110
20241118,091800,25812670,5300,5280,5300,5280,15
20241118,091700,25733370,5300,5290,5300,5290,372
20241118,091600,23762600,5300,5300,5300,5300,0
20241118,091500,23762600,5300,5320,5340,5300,419
20241118,091400,21541120,5340,5320,5340,5320,45
20241118,091300,21301270,5330,5300,5330,5300,475
20241118,091200,18772070,5330,5300,5330,5300,163
20241118,091100,17908040,5300,5290,5300,5280,123
20241118,091000,17257520,5300,5280,5300,5280,4
20241118,090900,17236340,5280,5280,5280,5280,93
20241118,090800,16745300,5300,5280,5300,5280,17
20241118,090700,16655400,5300,5280,5330,5260,129
20241118,090600,15975380,5290,5260,5290,5260,231
20241118,090500,14755890,5290,5290,5290,5290,0
20241118,090400,14755890,5290,5290,5290,5290,0
20241118,090300,14755890,5290,5290,5290,5290,0
20241118,090200,14755890,5290,5260,5290,5220,921
20241118,090100,9926860,5220,5220,5220,5220,0
20241118,090000,9926860,5220,5200,5220,5200,1909