KissMeData/002420/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,183700,34284110,5880,5880,5880,5880,23
20241115,183600,34284110,5880,5880,5880,5880,0
20241115,183500,34284110,5880,5880,5880,5880,0
20241115,183400,34284110,5880,5880,5880,5880,0
20241115,183300,34284110,5880,5880,5880,5880,0
20241115,183200,34284110,5880,5880,5880,5880,0
20241115,183100,34284110,5880,5880,5880,5880,0
20241115,183000,34284110,5880,5880,5880,5880,0
20241115,182900,34284110,5880,5880,5880,5880,0
20241115,182800,34284110,5880,5880,5880,5880,0
20241115,182700,34284110,5880,5880,5880,5880,0
20241115,182600,34284110,5880,5880,5880,5880,0
20241115,182500,34284110,5880,5880,5880,5880,0
20241115,182400,34284110,5880,5880,5880,5880,0
20241115,182300,34284110,5880,5880,5880,5880,0
20241115,182200,34284110,5880,5880,5880,5880,0
20241115,182100,34284110,5880,5880,5880,5880,0
20241115,182000,34284110,5880,5880,5880,5880,0
20241115,181900,34284110,5880,5880,5880,5880,0
20241115,181800,34284110,5880,5880,5880,5880,0
20241115,181700,34284110,5880,5880,5880,5880,0
20241115,181600,34284110,5880,5880,5880,5880,0
20241115,181500,34284110,5880,5880,5880,5880,0
20241115,181400,34284110,5880,5880,5880,5880,0
20241115,181300,34284110,5880,5880,5880,5880,0
20241115,181200,34284110,5880,5880,5880,5880,0
20241115,181100,34284110,5880,5880,5880,5880,0
20241115,181000,34284110,5880,5880,5880,5880,0
20241115,180900,34284110,5880,5880,5880,5880,0
20241115,180800,34284110,5880,5880,5880,5880,0
20241115,180700,34284110,5880,5880,5880,5880,23
20241115,180600,34284110,5880,5880,5880,5880,0
20241115,180500,34284110,5880,5880,5880,5880,0
20241115,180400,34284110,5880,5880,5880,5880,0
20241115,180300,34284110,5880,5880,5880,5880,0
20241115,180200,34284110,5880,5880,5880,5880,0
20241115,180100,34284110,5880,5880,5880,5880,0
20241115,180000,34284110,5880,5880,5880,5880,0
20241115,175900,34284110,5880,5880,5880,5880,0
20241115,175800,34284110,5880,5880,5880,5880,0
20241115,175700,34284110,5880,5880,5880,5880,0
20241115,175600,34284110,5880,5880,5880,5880,0
20241115,175500,34284110,5880,5880,5880,5880,0
20241115,175400,34284110,5880,5880,5880,5880,0
20241115,175300,34284110,5880,5880,5880,5880,0
20241115,175200,34284110,5880,5880,5880,5880,0
20241115,175100,34284110,5880,5880,5880,5880,0
20241115,175000,34284110,5880,5880,5880,5880,0
20241115,174900,34284110,5880,5880,5880,5880,0
20241115,174800,34284110,5880,5880,5880,5880,0
20241115,174700,34284110,5880,5880,5880,5880,0
20241115,174600,34284110,5880,5880,5880,5880,0
20241115,174500,34284110,5880,5880,5880,5880,0
20241115,174400,34284110,5880,5880,5880,5880,0
20241115,174300,34284110,5880,5880,5880,5880,0
20241115,174200,34284110,5880,5880,5880,5880,0
20241115,174100,34284110,5880,5880,5880,5880,0
20241115,174000,34284110,5880,5880,5880,5880,0
20241115,173900,34284110,5880,5880,5880,5880,0
20241115,173800,34284110,5880,5880,5880,5880,0
20241115,173700,34284110,5880,5880,5880,5880,23
20241115,173600,34284110,5880,5880,5880,5880,0
20241115,173500,34284110,5880,5880,5880,5880,0
20241115,173400,34284110,5880,5880,5880,5880,0
20241115,173300,34284110,5880,5880,5880,5880,0
20241115,173200,34284110,5880,5880,5880,5880,0
20241115,173100,34284110,5880,5880,5880,5880,0
20241115,173000,34284110,5880,5880,5880,5880,0
20241115,172900,34284110,5880,5880,5880,5880,0
20241115,172800,34284110,5880,5880,5880,5880,0
20241115,172700,34284110,5880,5880,5880,5880,0
20241115,172600,34284110,5880,5880,5880,5880,0
20241115,172500,34284110,5880,5880,5880,5880,0
20241115,172400,34284110,5880,5880,5880,5880,0
20241115,172300,34284110,5880,5880,5880,5880,0
20241115,172200,34284110,5880,5880,5880,5880,0
20241115,172100,34284110,5880,5880,5880,5880,0
20241115,172000,34284110,5880,5880,5880,5880,0
20241115,171900,34284110,5880,5880,5880,5880,0
20241115,171800,34284110,5880,5880,5880,5880,0
20241115,171700,34284110,5880,5880,5880,5880,0
20241115,171600,34284110,5880,5880,5880,5880,0
20241115,171500,34284110,5880,5880,5880,5880,0
20241115,171400,34284110,5880,5880,5880,5880,0
20241115,171300,34284110,5880,5880,5880,5880,0
20241115,171200,34284110,5880,5880,5880,5880,0
20241115,171100,34284110,5880,5880,5880,5880,0
20241115,171000,34284110,5880,5880,5880,5880,0
20241115,170900,34284110,5880,5880,5880,5880,0
20241115,170800,34284110,5880,5880,5880,5880,0
20241115,170700,34284110,5880,5880,5880,5880,23
20241115,170600,34284110,5880,5880,5880,5880,0
20241115,170500,34284110,5880,5880,5880,5880,0
20241115,170400,34284110,5880,5880,5880,5880,0
20241115,170300,34284110,5880,5880,5880,5880,0
20241115,170200,34284110,5880,5880,5880,5880,0
20241115,170100,34284110,5880,5880,5880,5880,0
20241115,170000,34284110,5880,5880,5880,5880,0
20241115,165900,34284110,5880,5880,5880,5880,0
20241115,165800,34284110,5880,5880,5880,5880,0
20241115,165700,34284110,5880,5880,5880,5880,0
20241115,165600,34284110,5880,5880,5880,5880,0
20241115,165500,34284110,5880,5880,5880,5880,0
20241115,165400,34284110,5880,5880,5880,5880,0
20241115,165300,34284110,5880,5880,5880,5880,0
20241115,165200,34284110,5880,5880,5880,5880,0
20241115,165100,34284110,5880,5880,5880,5880,0
20241115,165000,34284110,5880,5880,5880,5880,0
20241115,164900,34284110,5880,5880,5880,5880,0
20241115,164800,34284110,5880,5880,5880,5880,0
20241115,164700,34284110,5880,5880,5880,5880,0
20241115,164600,34284110,5880,5880,5880,5880,0
20241115,164500,34284110,5880,5880,5880,5880,0
20241115,164400,34284110,5880,5880,5880,5880,0
20241115,164300,34284110,5880,5880,5880,5880,0
20241115,164200,34284110,5880,5880,5880,5880,0
20241115,164100,34284110,5880,5880,5880,5880,0
20241115,164000,34284110,5880,5880,5880,5880,0
20241115,163900,34284110,5880,5880,5880,5880,0
20241115,163800,34284110,5880,5880,5880,5880,0
20241115,163700,34284110,5880,5880,5880,5880,23
20241115,163600,34284110,5880,5880,5880,5880,0
20241115,163500,34284110,5880,5880,5880,5880,0
20241115,163400,34284110,5880,5880,5880,5880,0
20241115,163300,34284110,5880,5880,5880,5880,0
20241115,163200,34284110,5880,5880,5880,5880,0
20241115,163100,34284110,5880,5880,5880,5880,0
20241115,163000,34284110,5880,5880,5880,5880,0
20241115,162900,34284110,5880,5880,5880,5880,0
20241115,162800,34284110,5880,5880,5880,5880,0
20241115,162700,34284110,5880,5880,5880,5880,0
20241115,162600,34284110,5880,5880,5880,5880,0
20241115,162500,34284110,5880,5880,5880,5880,0
20241115,162400,34284110,5880,5880,5880,5880,0
20241115,162300,34284110,5880,5880,5880,5880,0
20241115,162200,34284110,5880,5880,5880,5880,0
20241115,162100,34284110,5880,5880,5880,5880,0
20241115,162000,34284110,5880,5880,5880,5880,0
20241115,161900,34284110,5880,5880,5880,5880,0
20241115,161800,34284110,5880,5880,5880,5880,0
20241115,161700,34284110,5880,5880,5880,5880,0
20241115,161600,34284110,5880,5880,5880,5880,0
20241115,161500,34284110,5880,5880,5880,5880,0
20241115,161400,34284110,5880,5880,5880,5880,0
20241115,161300,34284110,5880,5880,5880,5880,0
20241115,161200,34284110,5880,5880,5880,5880,0
20241115,161100,34284110,5880,5880,5880,5880,0
20241115,161000,34284110,5880,5880,5880,5880,0
20241115,160900,34284110,5880,5880,5880,5880,0
20241115,160800,34284110,5880,5880,5880,5880,0
20241115,160700,34284110,5880,5880,5880,5880,23
20241115,160600,34284110,5880,5880,5880,5880,0
20241115,160500,34284110,5880,5880,5880,5880,0
20241115,160400,34284110,5880,5880,5880,5880,0
20241115,160300,34284110,5880,5880,5880,5880,0
20241115,160200,34284110,5880,5880,5880,5880,0
20241115,160100,34284110,5880,5880,5880,5880,0
20241115,160000,34284110,5880,5880,5880,5880,0
20241115,155900,34284110,5880,5880,5880,5880,0
20241115,155800,34284110,5880,5880,5880,5880,0
20241115,155700,34284110,5880,5880,5880,5880,0
20241115,155600,34284110,5880,5880,5880,5880,0
20241115,155500,34284110,5880,5880,5880,5880,0
20241115,155400,34284110,5880,5880,5880,5880,0
20241115,155300,34284110,5880,5880,5880,5880,0
20241115,155200,34284110,5880,5880,5880,5880,0
20241115,155100,34284110,5880,5880,5880,5880,0
20241115,155000,34284110,5880,5880,5880,5880,0
20241115,154900,34284110,5880,5880,5880,5880,0
20241115,154800,34284110,5880,5880,5880,5880,0
20241115,154700,34284110,5880,5880,5880,5880,0
20241115,154600,34284110,5880,5880,5880,5880,0
20241115,154500,34284110,5880,5880,5880,5880,0
20241115,154400,34284110,5880,5880,5880,5880,0
20241115,154300,34284110,5880,5880,5880,5880,0
20241115,154200,34284110,5880,5880,5880,5880,0
20241115,154100,34284110,5880,5880,5880,5880,0
20241115,154000,34284110,5880,5880,5880,5880,0
20241115,153900,34284110,5880,5880,5880,5880,0
20241115,153800,34284110,5880,5880,5880,5880,0
20241115,153700,34284110,5880,5880,5880,5880,23
20241115,153600,34284110,5880,5880,5880,5880,0
20241115,153500,34284110,5880,5880,5880,5880,0
20241115,153400,34284110,5880,5880,5880,5880,0
20241115,153300,34284110,5880,5880,5880,5880,0
20241115,153200,34284110,5880,5880,5880,5880,0
20241115,153100,34284110,5880,5880,5880,5880,0
20241115,153000,34284110,5880,5880,5880,5880,23
20241115,152900,34148870,5920,5920,5920,5920,0
20241115,152800,34148870,5920,5920,5920,5920,0
20241115,152700,34148870,5920,5920,5920,5920,0
20241115,152600,34148870,5920,5920,5920,5920,0
20241115,152500,34148870,5920,5920,5920,5920,0
20241115,152400,34148870,5920,5920,5920,5920,0
20241115,152300,34148870,5920,5920,5920,5920,0
20241115,152200,34148870,5920,5920,5920,5920,0
20241115,152100,34148870,5920,5920,5920,5920,0
20241115,152000,34148870,5920,5920,5920,5920,0
20241115,151900,34148870,5920,5920,5920,5920,0
20241115,151800,34148870,5920,5890,5920,5890,195
20241115,151700,32998240,5910,5910,5910,5910,0
20241115,151600,32998240,5910,5910,5910,5910,0
20241115,151500,32998240,5910,5910,5910,5910,1
20241115,151400,32992330,5900,5900,5900,5900,0
20241115,151300,32992330,5900,5900,5900,5900,0
20241115,151200,32992330,5900,5900,5900,5900,0
20241115,151100,32992330,5900,5900,5900,5900,0
20241115,151000,32992330,5900,5900,5900,5900,0
20241115,150900,32992330,5900,5900,5900,5900,0
20241115,150800,32992330,5900,5900,5900,5900,0
20241115,150700,32992330,5900,5900,5900,5900,0
20241115,150600,32992330,5900,5900,5900,5900,0
20241115,150500,32992330,5900,5900,5900,5900,0
20241115,150400,32992330,5900,5900,5900,5900,0
20241115,150300,32992330,5900,5900,5900,5900,0
20241115,150200,32992330,5900,5900,5900,5900,0
20241115,150100,32992330,5900,5900,5900,5900,5
20241115,150000,32962830,5900,5900,5900,5900,0
20241115,145900,32962830,5900,5900,5900,5900,0
20241115,145800,32962830,5900,5900,5900,5900,0
20241115,145700,32962830,5900,5900,5900,5900,6
20241115,145600,32927430,5890,5890,5890,5890,0
20241115,145500,32927430,5890,5890,5890,5890,0
20241115,145400,32927430,5890,5890,5890,5890,0
20241115,145300,32927430,5890,5890,5890,5890,0
20241115,145200,32927430,5890,5890,5890,5890,0
20241115,145100,32927430,5890,5890,5890,5890,0
20241115,145000,32927430,5890,5890,5890,5890,0
20241115,144900,32927430,5890,5890,5890,5890,0
20241115,144800,32927430,5890,5890,5890,5890,0
20241115,144700,32927430,5890,5890,5890,5890,0
20241115,144600,32927430,5890,5890,5890,5890,0
20241115,144500,32927430,5890,5890,5890,5890,0
20241115,144400,32927430,5890,5890,5890,5890,0
20241115,144300,32927430,5890,5890,5890,5890,0
20241115,144200,32927430,5890,5890,5890,5890,0
20241115,144100,32927430,5890,5890,5890,5890,0
20241115,144000,32927430,5890,5890,5890,5890,0
20241115,143900,32927430,5890,5890,5890,5890,0
20241115,143800,32927430,5890,5890,5890,5890,0
20241115,143700,32927430,5890,5890,5890,5890,0
20241115,143600,32927430,5890,5890,5890,5890,0
20241115,143500,32927430,5890,5890,5890,5890,0
20241115,143400,32927430,5890,5890,5890,5890,0
20241115,143300,32927430,5890,5890,5890,5890,0
20241115,143200,32927430,5890,5890,5890,5890,0
20241115,143100,32927430,5890,5890,5890,5890,0
20241115,143000,32927430,5890,5890,5890,5890,0
20241115,142900,32927430,5890,5890,5890,5890,0
20241115,142800,32927430,5890,5890,5890,5890,0
20241115,142700,32927430,5890,5890,5890,5890,0
20241115,142600,32927430,5890,5890,5890,5890,0
20241115,142500,32927430,5890,5890,5890,5890,0
20241115,142400,32927430,5890,5890,5890,5890,0
20241115,142300,32927430,5890,5890,5890,5890,0
20241115,142200,32927430,5890,5890,5890,5890,0
20241115,142100,32927430,5890,5890,5890,5890,0
20241115,142000,32927430,5890,5890,5890,5890,0
20241115,141900,32927430,5890,5890,5890,5890,0
20241115,141800,32927430,5890,5890,5890,5890,0
20241115,141700,32927430,5890,5890,5890,5890,1
20241115,141600,32921540,5890,5890,5890,5890,0
20241115,141500,32921540,5890,5890,5890,5890,0
20241115,141400,32921540,5890,5890,5890,5890,0
20241115,141300,32921540,5890,5890,5890,5890,0
20241115,141200,32921540,5890,5890,5890,5890,0
20241115,141100,32921540,5890,5890,5890,5890,0
20241115,141000,32921540,5890,5890,5890,5890,0
20241115,140900,32921540,5890,5890,5890,5890,2
20241115,140800,32909760,5890,5890,5890,5890,0
20241115,140700,32909760,5890,5890,5890,5890,0
20241115,140600,32909760,5890,5890,5890,5890,0
20241115,140500,32909760,5890,5890,5890,5890,1
20241115,140400,32903870,5910,5910,5910,5910,0
20241115,140300,32903870,5910,5910,5910,5910,0
20241115,140200,32903870,5910,5890,5910,5890,18
20241115,140100,32797530,5910,5910,5910,5910,0
20241115,140000,32797530,5910,5910,5910,5910,0
20241115,135900,32797530,5910,5910,5910,5910,0
20241115,135800,32797530,5910,5870,5910,5870,7
20241115,135700,32756200,5910,5870,5910,5870,3
20241115,135600,32738510,5910,5870,5910,5870,210
20241115,135500,31497450,5910,5910,5910,5910,0
20241115,135400,31497450,5910,5910,5910,5910,0
20241115,135300,31497450,5910,5910,5910,5910,0
20241115,135200,31497450,5910,5910,5910,5910,0
20241115,135100,31497450,5910,5910,5910,5910,0
20241115,135000,31497450,5910,5910,5910,5910,0
20241115,134900,31497450,5910,5910,5910,5910,0
20241115,134800,31497450,5910,5910,5910,5910,0
20241115,134700,31497450,5910,5910,5910,5910,0
20241115,134600,31497450,5910,5910,5910,5910,0
20241115,134500,31497450,5910,5910,5910,5910,0
20241115,134400,31497450,5910,5910,5910,5910,0
20241115,134300,31497450,5910,5910,5910,5910,0
20241115,134200,31497450,5910,5910,5910,5910,0
20241115,134100,31497450,5910,5910,5910,5910,0
20241115,134000,31497450,5910,5910,5910,5910,0
20241115,133900,31497450,5910,5910,5910,5910,0
20241115,133800,31497450,5910,5910,5910,5910,0
20241115,133700,31497450,5910,5910,5910,5910,0
20241115,133600,31497450,5910,5910,5910,5910,0
20241115,133500,31497450,5910,5910,5910,5910,0
20241115,133400,31497450,5910,5910,5910,5910,0
20241115,133300,31497450,5910,5910,5910,5910,0
20241115,133200,31497450,5910,5910,5910,5910,0
20241115,133100,31497450,5910,5910,5910,5910,0
20241115,133000,31497450,5910,5910,5910,5910,0
20241115,132900,31497450,5910,5870,5910,5870,17
20241115,132800,31397020,5910,5910,5910,5910,0
20241115,132700,31397020,5910,5870,5910,5870,100
20241115,132600,30806060,5910,5910,5910,5910,0
20241115,132500,30806060,5910,5870,5910,5870,1001
20241115,132400,24890190,5930,5930,5930,5930,0
20241115,132300,24890190,5930,5930,5930,5930,0
20241115,132200,24890190,5930,5930,5930,5930,0
20241115,132100,24890190,5930,5930,5930,5930,0
20241115,132000,24890190,5930,5930,5930,5930,0
20241115,131900,24890190,5930,5930,5930,5930,0
20241115,131800,24890190,5930,5930,5930,5930,0
20241115,131700,24890190,5930,5930,5930,5930,0
20241115,131600,24890190,5930,5930,5930,5930,0
20241115,131500,24890190,5930,5930,5930,5930,0
20241115,131400,24890190,5930,5930,5930,5930,0
20241115,131300,24890190,5930,5930,5930,5930,0
20241115,131200,24890190,5930,5930,5930,5930,0
20241115,131100,24890190,5930,5930,5930,5930,0
20241115,131000,24890190,5930,5930,5930,5930,0
20241115,130900,24890190,5930,5930,5930,5930,0
20241115,130800,24890190,5930,5930,5930,5930,0
20241115,130700,24890190,5930,5930,5930,5930,0
20241115,130600,24890190,5930,5930,5930,5930,0
20241115,130500,24890190,5930,5930,5930,5930,0
20241115,130400,24890190,5930,5930,5930,5930,0
20241115,130300,24890190,5930,5930,5930,5930,0
20241115,130200,24890190,5930,5930,5930,5930,0
20241115,130100,24890190,5930,5930,5930,5930,0
20241115,130000,24890190,5930,5930,5930,5930,0
20241115,125900,24890190,5930,5930,5930,5930,0
20241115,125800,24890190,5930,5930,5930,5930,0
20241115,125700,24890190,5930,5930,5930,5930,0
20241115,125600,24890190,5930,5920,5930,5920,15
20241115,125500,24801270,5860,5870,5870,5860,2
20241115,125400,24789540,5870,5870,5870,5870,12
20241115,125300,24719100,5870,5930,5930,5870,15
20241115,125200,24630270,5890,5870,5890,5870,9
20241115,125100,24577400,5870,5930,5930,5870,14
20241115,125000,24494860,5890,5870,5890,5870,14
20241115,124900,24412500,5870,5870,5870,5870,9
20241115,124800,24359670,5870,5890,5930,5870,16
20241115,124700,24265010,5870,5870,5870,5870,9
20241115,124600,24212180,5870,5930,5930,5870,12
20241115,124500,24141380,5890,5870,5920,5870,135
20241115,124400,23342850,5870,5900,5920,5870,22
20241115,124300,23213110,5870,5870,5870,5870,2
20241115,124200,23201370,5870,5870,5870,5870,8
20241115,124100,23154410,5870,5870,5870,5870,5
20241115,124000,23125060,5880,5860,5900,5860,125
20241115,123900,22387940,5870,5900,5900,5870,10
20241115,123800,22329210,5920,5920,5920,5920,0
20241115,123700,22329210,5920,5920,5920,5920,0
20241115,123600,22329210,5920,5920,5920,5920,0
20241115,123500,22329210,5920,5920,5920,5920,0
20241115,123400,22329210,5920,5920,5920,5920,0
20241115,123300,22329210,5920,5920,5920,5920,0
20241115,123200,22329210,5920,5900,5920,5900,69
20241115,123100,21921490,5880,5880,5890,5880,11
20241115,123000,21856720,5850,5850,5850,5850,0
20241115,122900,21856720,5850,5850,5850,5850,0
20241115,122800,21856720,5850,5850,5850,5850,0
20241115,122700,21856720,5850,5850,5850,5850,0
20241115,122600,21856720,5850,5850,5850,5850,0
20241115,122500,21856720,5850,5850,5850,5850,0
20241115,122400,21856720,5850,5850,5850,5850,0
20241115,122300,21856720,5850,5850,5850,5850,0
20241115,122200,21856720,5850,5850,5850,5850,0
20241115,122100,21856720,5850,5850,5850,5850,0
20241115,122000,21856720,5850,5850,5850,5850,0
20241115,121900,21856720,5850,5850,5850,5850,0
20241115,121800,21856720,5850,5850,5850,5850,0
20241115,121700,21856720,5850,5850,5850,5850,0
20241115,121600,21856720,5850,5850,5850,5850,0
20241115,121500,21856720,5850,5850,5850,5850,0
20241115,121400,21856720,5850,5850,5850,5850,0
20241115,121300,21856720,5850,5850,5850,5850,0
20241115,121200,21856720,5850,5850,5850,5850,0
20241115,121100,21856720,5850,5850,5850,5850,1
20241115,121000,21850870,5850,5850,5850,5850,0
20241115,120900,21850870,5850,5850,5850,5850,0
20241115,120800,21850870,5850,5850,5850,5850,0
20241115,120700,21850870,5850,5850,5850,5850,2
20241115,120600,21839170,5850,5800,5900,5800,242
20241115,120500,20422460,5750,5750,5750,5750,0
20241115,120400,20422460,5750,5750,5750,5750,0
20241115,120300,20422460,5750,5750,5750,5750,0
20241115,120200,20422460,5750,5750,5750,5750,0
20241115,120100,20422460,5750,5750,5750,5750,0
20241115,120000,20422460,5750,5750,5750,5750,0
20241115,115900,20422460,5750,5750,5750,5750,0
20241115,115800,20422460,5750,5750,5750,5750,0
20241115,115700,20422460,5750,5750,5750,5750,0
20241115,115600,20422460,5750,5750,5750,5750,0
20241115,115500,20422460,5750,5750,5750,5750,252
20241115,115400,18973460,5740,5750,5750,5740,540
20241115,115300,15868490,5750,5760,5760,5750,100
20241115,115200,15293380,5760,5760,5760,5760,0
20241115,115100,15293380,5760,5760,5760,5760,0
20241115,115000,15293380,5760,5760,5760,5760,0
20241115,114900,15293380,5760,5760,5760,5760,0
20241115,114800,15293380,5760,5760,5760,5760,0
20241115,114700,15293380,5760,5760,5760,5760,0
20241115,114600,15293380,5760,5760,5760,5760,0
20241115,114500,15293380,5760,5760,5760,5760,0
20241115,114400,15293380,5760,5760,5760,5760,0
20241115,114300,15293380,5760,5760,5760,5760,0
20241115,114200,15293380,5760,5760,5760,5760,0
20241115,114100,15293380,5760,5760,5760,5760,0
20241115,114000,15293380,5760,5760,5760,5760,0
20241115,113900,15293380,5760,5760,5760,5760,0
20241115,113800,15293380,5760,5760,5760,5760,0
20241115,113700,15293380,5760,5760,5760,5760,0
20241115,113600,15293380,5760,5760,5760,5760,0
20241115,113500,15293380,5760,5760,5760,5760,0
20241115,113400,15293380,5760,5780,5780,5760,587
20241115,113300,11912140,5810,5810,5810,5810,0
20241115,113200,11912140,5810,5810,5810,5810,0
20241115,113100,11912140,5810,5810,5810,5810,0
20241115,113000,11912140,5810,5810,5810,5810,0
20241115,112900,11912140,5810,5810,5810,5810,0
20241115,112800,11912140,5810,5810,5810,5810,0
20241115,112700,11912140,5810,5810,5810,5810,0
20241115,112600,11912140,5810,5810,5810,5810,0
20241115,112500,11912140,5810,5810,5810,5810,0
20241115,112400,11912140,5810,5810,5810,5810,0
20241115,112300,11912140,5810,5810,5810,5810,0
20241115,112200,11912140,5810,5810,5810,5810,0
20241115,112100,11912140,5810,5810,5810,5810,0
20241115,112000,11912140,5810,5810,5810,5810,0
20241115,111900,11912140,5810,5810,5810,5810,0
20241115,111800,11912140,5810,5810,5810,5810,0
20241115,111700,11912140,5810,5810,5810,5810,0
20241115,111600,11912140,5810,5810,5810,5810,0
20241115,111500,11912140,5810,5810,5810,5810,0
20241115,111400,11912140,5810,5810,5810,5810,0
20241115,111300,11912140,5810,5810,5810,5810,0
20241115,111200,11912140,5810,5810,5810,5810,0
20241115,111100,11912140,5810,5810,5810,5810,0
20241115,111000,11912140,5810,5810,5810,5810,0
20241115,110900,11912140,5810,5810,5810,5810,0
20241115,110800,11912140,5810,5810,5810,5810,0
20241115,110700,11912140,5810,5810,5810,5810,0
20241115,110600,11912140,5810,5810,5810,5810,0
20241115,110500,11912140,5810,5810,5810,5810,0
20241115,110400,11912140,5810,5810,5810,5810,0
20241115,110300,11912140,5810,5810,5810,5810,0
20241115,110200,11912140,5810,5810,5810,5810,0
20241115,110100,11912140,5810,5810,5810,5810,0
20241115,110000,11912140,5810,5810,5810,5810,0
20241115,105900,11912140,5810,5810,5810,5810,312
20241115,105800,10099420,5810,5810,5810,5810,0
20241115,105700,10099420,5810,5810,5810,5810,0
20241115,105600,10099420,5810,5810,5810,5810,0
20241115,105500,10099420,5810,5810,5810,5810,0
20241115,105400,10099420,5810,5810,5810,5810,0
20241115,105300,10099420,5810,5810,5810,5810,0
20241115,105200,10099420,5810,5810,5810,5810,0
20241115,105100,10099420,5810,5810,5810,5810,0
20241115,105000,10099420,5810,5810,5810,5810,0
20241115,104900,10099420,5810,5810,5810,5810,0
20241115,104800,10099420,5810,5810,5810,5810,1
20241115,104700,10093610,5810,5810,5810,5810,0
20241115,104600,10093610,5810,5810,5810,5810,0
20241115,104500,10093610,5810,5810,5810,5810,0
20241115,104400,10093610,5810,5810,5810,5810,0
20241115,104300,10093610,5810,5810,5810,5810,0
20241115,104200,10093610,5810,5810,5810,5810,0
20241115,104100,10093610,5810,5810,5810,5810,0
20241115,104000,10093610,5810,5810,5810,5810,0
20241115,103900,10093610,5810,5810,5810,5810,0
20241115,103800,10093610,5810,5810,5810,5810,0
20241115,103700,10093610,5810,5810,5810,5810,0
20241115,103600,10093610,5810,5810,5810,5810,0
20241115,103500,10093610,5810,5810,5810,5810,0
20241115,103400,10093610,5810,5810,5810,5810,0
20241115,103300,10093610,5810,5810,5810,5810,0
20241115,103200,10093610,5810,5810,5810,5810,0
20241115,103100,10093610,5810,5810,5810,5810,0
20241115,103000,10093610,5810,5810,5810,5810,0
20241115,102900,10093610,5810,5810,5810,5810,0
20241115,102800,10093610,5810,5810,5810,5810,0
20241115,102700,10093610,5810,5810,5810,5810,0
20241115,102600,10093610,5810,5810,5810,5810,2
20241115,102500,10081990,5820,5820,5820,5820,0
20241115,102400,10081990,5820,5820,5820,5820,0
20241115,102300,10081990,5820,5820,5820,5820,0
20241115,102200,10081990,5820,5820,5820,5820,0
20241115,102100,10081990,5820,5820,5820,5820,0
20241115,102000,10081990,5820,5780,5820,5780,2
20241115,101900,10070390,5780,5780,5780,5780,0
20241115,101800,10070390,5780,5780,5780,5780,0
20241115,101700,10070390,5780,5780,5780,5780,0
20241115,101600,10070390,5780,5780,5780,5780,0
20241115,101500,10070390,5780,5780,5780,5780,0
20241115,101400,10070390,5780,5800,5800,5750,1247
20241115,101300,2875240,5850,5850,5850,5850,0
20241115,101200,2875240,5850,5850,5850,5850,0
20241115,101100,2875240,5850,5850,5850,5850,0
20241115,101000,2875240,5850,5830,5850,5830,2
20241115,100900,2863560,5840,5840,5840,5840,1
20241115,100800,2857720,5810,5810,5810,5810,100
20241115,100700,2276720,5820,5820,5820,5820,0
20241115,100600,2276720,5820,5820,5820,5820,0
20241115,100500,2276720,5820,5820,5820,5820,0
20241115,100400,2276720,5820,5820,5820,5820,0
20241115,100300,2276720,5820,5820,5820,5820,0
20241115,100200,2276720,5820,5830,5830,5820,20
20241115,100100,2160310,5840,5850,5850,5840,28
20241115,100000,1996590,5850,5850,5850,5850,0
20241115,095900,1996590,5850,5850,5850,5850,0
20241115,095800,1996590,5850,5850,5850,5850,0
20241115,095700,1996590,5850,5850,5850,5850,0
20241115,095600,1996590,5850,5850,5850,5850,0
20241115,095500,1996590,5850,5850,5850,5850,0
20241115,095400,1996590,5850,5850,5850,5850,2
20241115,095300,1984890,5900,5900,5900,5900,0
20241115,095200,1984890,5900,5880,5900,5880,2
20241115,095100,1973110,5890,5880,5890,5880,15
20241115,095000,1884840,5900,5890,5900,5890,20
20241115,094900,1767030,5880,5880,5880,5880,0
20241115,094800,1767030,5880,5880,5880,5880,0
20241115,094700,1767030,5880,5880,5880,5880,0
20241115,094600,1767030,5880,5880,5880,5880,0
20241115,094500,1767030,5880,5880,5880,5880,0
20241115,094400,1767030,5880,5880,5880,5880,0
20241115,094300,1767030,5880,5880,5880,5880,0
20241115,094200,1767030,5880,5880,5880,5880,0
20241115,094100,1767030,5880,5880,5880,5880,0
20241115,094000,1767030,5880,5880,5880,5880,10
20241115,093900,1708230,5830,5830,5830,5830,0
20241115,093800,1708230,5830,5830,5830,5830,0
20241115,093700,1708230,5830,5850,5850,5830,4
20241115,093600,1684870,5890,5890,5890,5890,0
20241115,093500,1684870,5890,5860,5890,5860,4
20241115,093400,1661360,5840,5840,5840,5840,58
20241115,093300,1322640,5790,5790,5790,5790,0
20241115,093200,1322640,5790,5790,5790,5790,0
20241115,093100,1322640,5790,5790,5790,5790,0
20241115,093000,1322640,5790,5790,5790,5790,1
20241115,092900,1316850,5790,5810,5810,5790,54
20241115,092800,1003570,5810,5810,5810,5810,0
20241115,092700,1003570,5810,5810,5810,5810,0
20241115,092600,1003570,5810,5810,5810,5810,0
20241115,092500,1003570,5810,5810,5810,5810,0
20241115,092400,1003570,5810,5810,5810,5810,6
20241115,092300,968710,5890,5860,5890,5860,20
20241115,092200,851200,5890,5890,5890,5890,0
20241115,092100,851200,5890,5840,5890,5840,50
20241115,092000,557390,5900,5900,5900,5900,0
20241115,091900,557390,5900,5900,5900,5900,0
20241115,091800,557390,5900,5900,5900,5900,0
20241115,091700,557390,5900,5900,5900,5900,0
20241115,091600,557390,5900,5900,5900,5900,0
20241115,091500,557390,5900,5900,5900,5900,0
20241115,091400,557390,5900,5890,5900,5890,48
20241115,091300,274210,5890,5890,5890,5890,2
20241115,091200,262430,5890,5890,5890,5890,2
20241115,091100,250650,5870,5870,5870,5870,10
20241115,091000,191950,5780,5830,5830,5780,32
20241115,090900,5870,5870,5870,5870,5870,0
20241115,090800,5870,5870,5870,5870,5870,0
20241115,090700,5870,5870,5870,5870,5870,0
20241115,090600,5870,5870,5870,5870,5870,0
20241115,090500,5870,5870,5870,5870,5870,1
20241115,090400,0,5920,5920,5920,5920,0
20241115,090300,0,5920,5920,5920,5920,0
20241115,090200,0,5920,5920,5920,5920,0
20241115,090100,0,5920,5920,5920,5920,0
20241115,090000,0,5920,5920,5920,5920,0