KissMeData/005710/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,184500,229605670,5950,5950,5950,5950,464
20241115,184400,229605670,5950,5950,5950,5950,0
20241115,184300,229605670,5950,5950,5950,5950,0
20241115,184200,229605670,5950,5950,5950,5950,0
20241115,184100,229605670,5950,5950,5950,5950,0
20241115,184000,229605670,5950,5950,5950,5950,0
20241115,183900,229605670,5950,5950,5950,5950,0
20241115,183800,229605670,5950,5950,5950,5950,0
20241115,183700,229605670,5950,5950,5950,5950,0
20241115,183600,229605670,5950,5950,5950,5950,0
20241115,183500,229605670,5950,5950,5950,5950,0
20241115,183400,229605670,5950,5950,5950,5950,0
20241115,183300,229605670,5950,5950,5950,5950,0
20241115,183200,229605670,5950,5950,5950,5950,0
20241115,183100,229605670,5950,5950,5950,5950,0
20241115,183000,229605670,5950,5950,5950,5950,0
20241115,182900,229605670,5950,5950,5950,5950,0
20241115,182800,229605670,5950,5950,5950,5950,0
20241115,182700,229605670,5950,5950,5950,5950,0
20241115,182600,229605670,5950,5950,5950,5950,0
20241115,182500,229605670,5950,5950,5950,5950,0
20241115,182400,229605670,5950,5950,5950,5950,0
20241115,182300,229605670,5950,5950,5950,5950,0
20241115,182200,229605670,5950,5950,5950,5950,0
20241115,182100,229605670,5950,5950,5950,5950,0
20241115,182000,229605670,5950,5950,5950,5950,0
20241115,181900,229605670,5950,5950,5950,5950,0
20241115,181800,229605670,5950,5950,5950,5950,0
20241115,181700,229605670,5950,5950,5950,5950,0
20241115,181600,229605670,5950,5950,5950,5950,0
20241115,181500,229605670,5950,5950,5950,5950,464
20241115,181400,229605670,5950,5950,5950,5950,0
20241115,181300,229605670,5950,5950,5950,5950,0
20241115,181200,229605670,5950,5950,5950,5950,0
20241115,181100,229605670,5950,5950,5950,5950,0
20241115,181000,229605670,5950,5950,5950,5950,0
20241115,180900,229605670,5950,5950,5950,5950,0
20241115,180800,229605670,5950,5950,5950,5950,0
20241115,180700,229605670,5950,5950,5950,5950,0
20241115,180600,229605670,5950,5950,5950,5950,0
20241115,180500,229605670,5950,5950,5950,5950,0
20241115,180400,229605670,5950,5950,5950,5950,0
20241115,180300,229605670,5950,5950,5950,5950,0
20241115,180200,229605670,5950,5950,5950,5950,0
20241115,180100,229605670,5950,5950,5950,5950,0
20241115,180000,229605670,5950,5950,5950,5950,0
20241115,175900,229605670,5950,5950,5950,5950,0
20241115,175800,229605670,5950,5950,5950,5950,0
20241115,175700,229605670,5950,5950,5950,5950,0
20241115,175600,229605670,5950,5950,5950,5950,0
20241115,175500,229605670,5950,5950,5950,5950,0
20241115,175400,229605670,5950,5950,5950,5950,0
20241115,175300,229605670,5950,5950,5950,5950,0
20241115,175200,229605670,5950,5950,5950,5950,0
20241115,175100,229605670,5950,5950,5950,5950,0
20241115,175000,229605670,5950,5950,5950,5950,0
20241115,174900,229605670,5950,5950,5950,5950,0
20241115,174800,229605670,5950,5950,5950,5950,0
20241115,174700,229605670,5950,5950,5950,5950,0
20241115,174600,229605670,5950,5950,5950,5950,0
20241115,174500,229605670,5950,5950,5950,5950,464
20241115,174400,229605670,5950,5950,5950,5950,0
20241115,174300,229605670,5950,5950,5950,5950,0
20241115,174200,229605670,5950,5950,5950,5950,0
20241115,174100,229605670,5950,5950,5950,5950,0
20241115,174000,229605670,5950,5950,5950,5950,0
20241115,173900,229605670,5950,5950,5950,5950,0
20241115,173800,229605670,5950,5950,5950,5950,0
20241115,173700,229605670,5950,5950,5950,5950,0
20241115,173600,229605670,5950,5950,5950,5950,0
20241115,173500,229605670,5950,5950,5950,5950,0
20241115,173400,229605670,5950,5950,5950,5950,0
20241115,173300,229605670,5950,5950,5950,5950,0
20241115,173200,229605670,5950,5950,5950,5950,0
20241115,173100,229605670,5950,5950,5950,5950,0
20241115,173000,229605670,5950,5950,5950,5950,0
20241115,172900,229605670,5950,5950,5950,5950,0
20241115,172800,229605670,5950,5950,5950,5950,0
20241115,172700,229605670,5950,5950,5950,5950,0
20241115,172600,229605670,5950,5950,5950,5950,0
20241115,172500,229605670,5950,5950,5950,5950,0
20241115,172400,229605670,5950,5950,5950,5950,0
20241115,172300,229605670,5950,5950,5950,5950,0
20241115,172200,229605670,5950,5950,5950,5950,0
20241115,172100,229605670,5950,5950,5950,5950,0
20241115,172000,229605670,5950,5950,5950,5950,0
20241115,171900,229605670,5950,5950,5950,5950,0
20241115,171800,229605670,5950,5950,5950,5950,0
20241115,171700,229605670,5950,5950,5950,5950,0
20241115,171600,229605670,5950,5950,5950,5950,0
20241115,171500,229605670,5950,5950,5950,5950,464
20241115,171400,229605670,5950,5950,5950,5950,0
20241115,171300,229605670,5950,5950,5950,5950,0
20241115,171200,229605670,5950,5950,5950,5950,0
20241115,171100,229605670,5950,5950,5950,5950,0
20241115,171000,229605670,5950,5950,5950,5950,0
20241115,170900,229605670,5950,5950,5950,5950,0
20241115,170800,229605670,5950,5950,5950,5950,0
20241115,170700,229605670,5950,5950,5950,5950,0
20241115,170600,229605670,5950,5950,5950,5950,0
20241115,170500,229605670,5950,5950,5950,5950,0
20241115,170400,229605670,5950,5950,5950,5950,0
20241115,170300,229605670,5950,5950,5950,5950,0
20241115,170200,229605670,5950,5950,5950,5950,0
20241115,170100,229605670,5950,5950,5950,5950,0
20241115,170000,229605670,5950,5950,5950,5950,0
20241115,165900,229605670,5950,5950,5950,5950,0
20241115,165800,229605670,5950,5950,5950,5950,0
20241115,165700,229605670,5950,5950,5950,5950,0
20241115,165600,229605670,5950,5950,5950,5950,0
20241115,165500,229605670,5950,5950,5950,5950,0
20241115,165400,229605670,5950,5950,5950,5950,0
20241115,165300,229605670,5950,5950,5950,5950,0
20241115,165200,229605670,5950,5950,5950,5950,0
20241115,165100,229605670,5950,5950,5950,5950,0
20241115,165000,229605670,5950,5950,5950,5950,0
20241115,164900,229605670,5950,5950,5950,5950,0
20241115,164800,229605670,5950,5950,5950,5950,0
20241115,164700,229605670,5950,5950,5950,5950,0
20241115,164600,229605670,5950,5950,5950,5950,0
20241115,164500,229605670,5950,5950,5950,5950,464
20241115,164400,229605670,5950,5950,5950,5950,0
20241115,164300,229605670,5950,5950,5950,5950,0
20241115,164200,229605670,5950,5950,5950,5950,0
20241115,164100,229605670,5950,5950,5950,5950,0
20241115,164000,229605670,5950,5950,5950,5950,0
20241115,163900,229605670,5950,5950,5950,5950,0
20241115,163800,229605670,5950,5950,5950,5950,0
20241115,163700,229605670,5950,5950,5950,5950,0
20241115,163600,229605670,5950,5950,5950,5950,0
20241115,163500,229605670,5950,5950,5950,5950,0
20241115,163400,229605670,5950,5950,5950,5950,0
20241115,163300,229605670,5950,5950,5950,5950,0
20241115,163200,229605670,5950,5950,5950,5950,0
20241115,163100,229605670,5950,5950,5950,5950,0
20241115,163000,229605670,5950,5950,5950,5950,0
20241115,162900,229605670,5950,5950,5950,5950,0
20241115,162800,229605670,5950,5950,5950,5950,0
20241115,162700,229605670,5950,5950,5950,5950,0
20241115,162600,229605670,5950,5950,5950,5950,0
20241115,162500,229605670,5950,5950,5950,5950,0
20241115,162400,229605670,5950,5950,5950,5950,0
20241115,162300,229605670,5950,5950,5950,5950,0
20241115,162200,229605670,5950,5950,5950,5950,0
20241115,162100,229605670,5950,5950,5950,5950,0
20241115,162000,229605670,5950,5950,5950,5950,0
20241115,161900,229605670,5950,5950,5950,5950,0
20241115,161800,229605670,5950,5950,5950,5950,0
20241115,161700,229605670,5950,5950,5950,5950,0
20241115,161600,229605670,5950,5950,5950,5950,0
20241115,161500,229605670,5950,5950,5950,5950,464
20241115,161400,229605670,5950,5950,5950,5950,0
20241115,161300,229605670,5950,5950,5950,5950,0
20241115,161200,229605670,5950,5950,5950,5950,0
20241115,161100,229605670,5950,5950,5950,5950,0
20241115,161000,229605670,5950,5950,5950,5950,0
20241115,160900,229605670,5950,5950,5950,5950,0
20241115,160800,229605670,5950,5950,5950,5950,0
20241115,160700,229605670,5950,5950,5950,5950,0
20241115,160600,229605670,5950,5950,5950,5950,0
20241115,160500,229605670,5950,5950,5950,5950,0
20241115,160400,229605670,5950,5950,5950,5950,0
20241115,160300,229605670,5950,5950,5950,5950,0
20241115,160200,229605670,5950,5950,5950,5950,0
20241115,160100,229605670,5950,5950,5950,5950,0
20241115,160000,229605670,5950,5950,5950,5950,0
20241115,155900,229605670,5950,5950,5950,5950,0
20241115,155800,229605670,5950,5950,5950,5950,0
20241115,155700,229605670,5950,5950,5950,5950,0
20241115,155600,229605670,5950,5950,5950,5950,0
20241115,155500,229605670,5950,5950,5950,5950,0
20241115,155400,229605670,5950,5950,5950,5950,0
20241115,155300,229605670,5950,5950,5950,5950,0
20241115,155200,229605670,5950,5950,5950,5950,0
20241115,155100,229605670,5950,5950,5950,5950,0
20241115,155000,229605670,5950,5950,5950,5950,0
20241115,154900,229605670,5950,5950,5950,5950,0
20241115,154800,229605670,5950,5950,5950,5950,0
20241115,154700,229605670,5950,5950,5950,5950,0
20241115,154600,229605670,5950,5950,5950,5950,0
20241115,154500,229605670,5950,5950,5950,5950,464
20241115,154400,229605670,5950,5950,5950,5950,0
20241115,154300,229605670,5950,5950,5950,5950,0
20241115,154200,229605670,5950,5950,5950,5950,0
20241115,154100,229605670,5950,5950,5950,5950,0
20241115,154000,229605670,5950,5950,5950,5950,0
20241115,153900,229605670,5950,5950,5950,5950,0
20241115,153800,229605670,5950,5950,5950,5950,0
20241115,153700,229605670,5950,5950,5950,5950,0
20241115,153600,229605670,5950,5950,5950,5950,0
20241115,153500,229605670,5950,5950,5950,5950,0
20241115,153400,229605670,5950,5950,5950,5950,0
20241115,153300,229605670,5950,5950,5950,5950,0
20241115,153200,229605670,5950,5950,5950,5950,0
20241115,153100,229605670,5950,5950,5950,5950,0
20241115,153000,229605670,5950,5950,5950,5950,464
20241115,152900,226844870,5950,5950,5950,5950,0
20241115,152800,226844870,5950,5950,5950,5950,0
20241115,152700,226844870,5950,5950,5950,5950,0
20241115,152600,226844870,5950,5950,5950,5950,0
20241115,152500,226844870,5950,5950,5950,5950,0
20241115,152400,226844870,5950,5950,5950,5950,0
20241115,152300,226844870,5950,5950,5950,5950,0
20241115,152200,226844870,5950,5950,5950,5950,0
20241115,152100,226844870,5950,5950,5950,5950,0
20241115,152000,226844870,5950,5950,5950,5950,0
20241115,151900,226844870,5950,5920,5950,5920,580
20241115,151800,223405160,5880,5900,5900,5880,20
20241115,151700,223287430,5930,5930,5930,5930,0
20241115,151600,223287430,5930,5930,5930,5930,0
20241115,151500,223287430,5930,5930,5930,5930,0
20241115,151400,223287430,5930,5930,5930,5930,0
20241115,151300,223287430,5930,5930,5930,5930,0
20241115,151200,223287430,5930,5930,5930,5930,0
20241115,151100,223287430,5930,5930,5930,5930,160
20241115,151000,222338630,5930,5930,5930,5930,0
20241115,150900,222338630,5930,5930,5930,5930,39
20241115,150800,222107360,5930,5930,5930,5930,0
20241115,150700,222107360,5930,5930,5930,5930,0
20241115,150600,222107360,5930,5930,5930,5930,1
20241115,150500,222101430,5930,5930,5930,5930,0
20241115,150400,222101430,5930,5930,5930,5930,0
20241115,150300,222101430,5930,5930,5930,5930,0
20241115,150200,222101430,5930,5930,5930,5930,0
20241115,150100,222101430,5930,5930,5930,5930,0
20241115,150000,222101430,5930,5930,5930,5930,0
20241115,145900,222101430,5930,5930,5930,5930,0
20241115,145800,222101430,5930,5930,5930,5930,0
20241115,145700,222101430,5930,5930,5930,5930,0
20241115,145600,222101430,5930,5930,5930,5930,0
20241115,145500,222101430,5930,5930,5930,5930,0
20241115,145400,222101430,5930,5930,5930,5930,0
20241115,145300,222101430,5930,5930,5930,5930,300
20241115,145200,220322430,5910,5910,5910,5910,0
20241115,145100,220322430,5910,5910,5910,5910,0
20241115,145000,220322430,5910,5910,5910,5910,0
20241115,144900,220322430,5910,5910,5910,5910,0
20241115,144800,220322430,5910,5910,5910,5910,98
20241115,144700,219743250,5910,5910,5910,5910,0
20241115,144600,219743250,5910,5910,5910,5910,0
20241115,144500,219743250,5910,5900,5910,5900,804
20241115,144400,214999620,5900,5900,5900,5900,0
20241115,144300,214999620,5900,5880,5900,5880,2
20241115,144200,214987840,5900,5900,5900,5900,0
20241115,144100,214987840,5900,5900,5900,5900,0
20241115,144000,214987840,5900,5900,5900,5900,84
20241115,143900,214492240,5900,5900,5900,5900,72
20241115,143800,214067440,5880,5920,5920,5880,2398
20241115,143700,199915680,5950,5950,5950,5950,0
20241115,143600,199915680,5950,5920,5950,5920,71
20241115,143500,199495330,5950,5950,5950,5950,0
20241115,143400,199495330,5950,5920,5950,5920,1650
20241115,143300,189701320,5920,5920,5920,5920,0
20241115,143200,189701320,5920,5920,5920,5920,1
20241115,143100,189695400,5930,5930,5930,5930,0
20241115,143000,189695400,5930,5930,5930,5930,0
20241115,142900,189695400,5930,5930,5930,5930,0
20241115,142800,189695400,5930,5930,5930,5930,0
20241115,142700,189695400,5930,5930,5930,5930,0
20241115,142600,189695400,5930,5930,5930,5930,0
20241115,142500,189695400,5930,5930,5930,5930,0
20241115,142400,189695400,5930,5930,5930,5930,0
20241115,142300,189695400,5930,5930,5930,5930,0
20241115,142200,189695400,5930,5930,5930,5930,0
20241115,142100,189695400,5930,5930,5930,5930,72
20241115,142000,189268440,5930,5930,5930,5930,0
20241115,141900,189268440,5930,5930,5930,5930,0
20241115,141800,189268440,5930,5930,5930,5930,0
20241115,141700,189268440,5930,5930,5930,5930,0
20241115,141600,189268440,5930,5890,5930,5890,630
20241115,141500,185550950,5880,5880,5880,5880,451
20241115,141400,182899070,5880,5880,5880,5880,0
20241115,141300,182899070,5880,5880,5880,5880,0
20241115,141200,182899070,5880,5880,5880,5880,0
20241115,141100,182899070,5880,5880,5880,5880,0
20241115,141000,182899070,5880,5880,5880,5880,0
20241115,140900,182899070,5880,5880,5880,5870,99
20241115,140800,182317920,5890,5890,5890,5890,0
20241115,140700,182317920,5890,5890,5890,5890,0
20241115,140600,182317920,5890,5890,5890,5890,0
20241115,140500,182317920,5890,5890,5890,5890,0
20241115,140400,182317920,5890,5890,5890,5890,0
20241115,140300,182317920,5890,5890,5890,5890,0
20241115,140200,182317920,5890,5890,5890,5890,0
20241115,140100,182317920,5890,5890,5890,5890,10
20241115,140000,182259020,5890,5890,5890,5890,0
20241115,135900,182259020,5890,5890,5890,5890,20
20241115,135800,182141220,5890,5890,5890,5890,0
20241115,135700,182141220,5890,5880,5890,5880,78
20241115,135600,181682560,5880,5890,5890,5880,2043
20241115,135500,169668700,5920,5920,5920,5920,1
20241115,135400,169662780,5930,5900,5930,5900,501
20241115,135300,166706850,5930,5930,5930,5930,1
20241115,135200,166700920,5900,5900,5900,5900,0
20241115,135100,166700920,5900,5900,5900,5900,0
20241115,135000,166700920,5900,5900,5900,5900,0
20241115,134900,166700920,5900,5900,5900,5900,0
20241115,134800,166700920,5900,5900,5900,5900,0
20241115,134700,166700920,5900,5900,5900,5900,719
20241115,134600,162458820,5900,5900,5900,5900,0
20241115,134500,162458820,5900,5900,5900,5900,0
20241115,134400,162458820,5900,5900,5900,5900,0
20241115,134300,162458820,5900,5900,5900,5900,1
20241115,134200,162452920,5880,5890,5900,5880,73
20241115,134100,162023640,5880,5880,5880,5880,0
20241115,134000,162023640,5880,5880,5880,5880,0
20241115,133900,162023640,5880,5880,5880,5880,0
20241115,133800,162023640,5880,5880,5880,5880,0
20241115,133700,162023640,5880,5880,5880,5880,0
20241115,133600,162023640,5880,5880,5880,5880,0
20241115,133500,162023640,5880,5880,5880,5880,1
20241115,133400,162017760,5890,5880,5890,5880,102
20241115,133300,161417900,5890,5890,5890,5890,0
20241115,133200,161417900,5890,5890,5890,5890,0
20241115,133100,161417900,5890,5890,5890,5890,0
20241115,133000,161417900,5890,5890,5890,5890,0
20241115,132900,161417900,5890,5890,5890,5890,0
20241115,132800,161417900,5890,5890,5890,5890,0
20241115,132700,161417900,5890,5890,5890,5890,0
20241115,132600,161417900,5890,5890,5890,5890,0
20241115,132500,161417900,5890,5890,5890,5890,0
20241115,132400,161417900,5890,5890,5890,5890,1
20241115,132300,161412010,5880,5880,5880,5880,0
20241115,132200,161412010,5880,5880,5880,5880,0
20241115,132100,161412010,5880,5880,5880,5880,0
20241115,132000,161412010,5880,5880,5880,5880,0
20241115,131900,161412010,5880,5880,5880,5880,0
20241115,131800,161412010,5880,5880,5880,5880,0
20241115,131700,161412010,5880,5880,5880,5880,0
20241115,131600,161412010,5880,5880,5880,5880,177
20241115,131500,160371250,5890,5890,5890,5890,0
20241115,131400,160371250,5890,5890,5890,5890,0
20241115,131300,160371250,5890,5890,5890,5890,0
20241115,131200,160371250,5890,5890,5890,5890,0
20241115,131100,160371250,5890,5890,5890,5890,0
20241115,131000,160371250,5890,5890,5890,5890,0
20241115,130900,160371250,5890,5890,5890,5890,0
20241115,130800,160371250,5890,5890,5890,5890,1
20241115,130700,160365360,5880,5880,5880,5880,0
20241115,130600,160365360,5880,5880,5930,5880,1749
20241115,130500,150071170,5880,5870,5880,5870,7
20241115,130400,150030070,5880,5880,5880,5880,1
20241115,130300,150024190,5890,5890,5890,5890,0
20241115,130200,150024190,5890,5890,5890,5890,1
20241115,130100,150018300,5880,5880,5880,5880,0
20241115,130000,150018300,5880,5880,5880,5880,0
20241115,125900,150018300,5880,5880,5880,5880,0
20241115,125800,150018300,5880,5880,5880,5880,0
20241115,125700,150018300,5880,5880,5880,5880,0
20241115,125600,150018300,5880,5900,5900,5880,1545
20241115,125500,140919200,5920,5920,5920,5920,0
20241115,125400,140919200,5920,5920,5920,5920,0
20241115,125300,140919200,5920,5920,5920,5920,0
20241115,125200,140919200,5920,5920,5920,5920,0
20241115,125100,140919200,5920,5920,5920,5920,0
20241115,125000,140919200,5920,5920,5920,5920,0
20241115,124900,140919200,5920,5920,5920,5920,0
20241115,124800,140919200,5920,5920,5920,5920,0
20241115,124700,140919200,5920,5920,5920,5920,11
20241115,124600,140854080,5910,5910,5910,5910,0
20241115,124500,140854080,5910,5900,5910,5900,189
20241115,124400,139738310,5890,5910,5910,5890,1028
20241115,124300,133681970,5930,5930,5930,5930,0
20241115,124200,133681970,5930,5930,5930,5930,0
20241115,124100,133681970,5930,5930,5930,5930,0
20241115,124000,133681970,5930,5930,5930,5930,0
20241115,123900,133681970,5930,5930,5930,5930,0
20241115,123800,133681970,5930,5930,5930,5930,1
20241115,123700,133676040,5930,5930,5930,5930,1
20241115,123600,133670110,5930,5920,5930,5920,92
20241115,123500,133125010,5920,5920,5920,5920,0
20241115,123400,133125010,5920,5900,5920,5900,52
20241115,123300,132817850,5900,5900,5900,5900,0
20241115,123200,132817850,5900,5900,5900,5900,0
20241115,123100,132817850,5900,5900,5900,5900,0
20241115,123000,132817850,5900,5900,5900,5900,0
20241115,122900,132817850,5900,5900,5900,5900,1
20241115,122800,132811950,5900,5900,5900,5900,1
20241115,122700,132806050,5890,5890,5890,5890,0
20241115,122600,132806050,5890,5890,5890,5890,0
20241115,122500,132806050,5890,5890,5890,5890,0
20241115,122400,132806050,5890,5890,5890,5890,0
20241115,122300,132806050,5890,5890,5890,5890,0
20241115,122200,132806050,5890,5890,5890,5890,0
20241115,122100,132806050,5890,5890,5890,5890,0
20241115,122000,132806050,5890,5890,5890,5890,0
20241115,121900,132806050,5890,5890,5890,5890,0
20241115,121800,132806050,5890,5890,5890,5890,0
20241115,121700,132806050,5890,5890,5890,5890,0
20241115,121600,132806050,5890,5890,5890,5890,0
20241115,121500,132806050,5890,5890,5890,5890,0
20241115,121400,132806050,5890,5890,5890,5890,0
20241115,121300,132806050,5890,5890,5890,5890,0
20241115,121200,132806050,5890,5890,5890,5890,78
20241115,121100,132346630,5890,5890,5890,5890,0
20241115,121000,132346630,5890,5890,5890,5890,0
20241115,120900,132346630,5890,5890,5890,5890,0
20241115,120800,132346630,5890,5890,5890,5890,0
20241115,120700,132346630,5890,5890,5890,5890,0
20241115,120600,132346630,5890,5890,5890,5890,0
20241115,120500,132346630,5890,5890,5890,5890,0
20241115,120400,132346630,5890,5890,5890,5890,1
20241115,120300,132340740,5890,5880,5890,5880,544
20241115,120200,129141480,5890,5890,5890,5890,0
20241115,120100,129141480,5890,5890,5890,5890,0
20241115,120000,129141480,5890,5890,5890,5890,0
20241115,115900,129141480,5890,5890,5890,5890,0
20241115,115800,129141480,5890,5890,5890,5890,0
20241115,115700,129141480,5890,5890,5890,5890,0
20241115,115600,129141480,5890,5890,5890,5890,0
20241115,115500,129141480,5890,5890,5890,5890,0
20241115,115400,129141480,5890,5890,5890,5890,7
20241115,115300,129100250,5890,5890,5890,5890,0
20241115,115200,129100250,5890,5890,5890,5890,0
20241115,115100,129100250,5890,5890,5890,5890,0
20241115,115000,129100250,5890,5890,5890,5890,0
20241115,114900,129100250,5890,5890,5890,5890,0
20241115,114800,129100250,5890,5890,5890,5890,0
20241115,114700,129100250,5890,5890,5890,5890,1
20241115,114600,129094360,5900,5900,5900,5900,0
20241115,114500,129094360,5900,5900,5900,5900,0
20241115,114400,129094360,5900,5900,5900,5900,0
20241115,114300,129094360,5900,5900,5900,5900,0
20241115,114200,129094360,5900,5900,5900,5900,2
20241115,114100,129082560,5900,5900,5900,5900,0
20241115,114000,129082560,5900,5900,5900,5900,0
20241115,113900,129082560,5900,5900,5900,5900,0
20241115,113800,129082560,5900,5900,5900,5900,0
20241115,113700,129082560,5900,5900,5900,5900,1
20241115,113600,129076660,5880,5880,5880,5880,0
20241115,113500,129076660,5880,5880,5880,5880,0
20241115,113400,129076660,5880,5880,5880,5880,0
20241115,113300,129076660,5880,5880,5880,5880,0
20241115,113200,129076660,5880,5890,5900,5880,15
20241115,113100,128988420,5890,5890,5890,5890,1
20241115,113000,128982530,5880,5860,5880,5840,195
20241115,112900,127838700,5850,5860,5860,5850,100
20241115,112800,127253120,5860,5860,5860,5860,0
20241115,112700,127253120,5860,5860,5860,5860,0
20241115,112600,127253120,5860,5860,5860,5860,0
20241115,112500,127253120,5860,5860,5860,5860,472
20241115,112400,124487200,5840,5880,5880,5840,489
20241115,112300,121623890,5880,5880,5880,5880,0
20241115,112200,121623890,5880,5880,5880,5880,0
20241115,112100,121623890,5880,5880,5880,5880,0
20241115,112000,121623890,5880,5880,5880,5880,0
20241115,111900,121623890,5880,5880,5880,5880,0
20241115,111800,121623890,5880,5880,5880,5880,0
20241115,111700,121623890,5880,5880,5880,5880,822
20241115,111600,116790530,5890,5890,5890,5880,852
20241115,111500,111778130,5890,5890,5890,5890,0
20241115,111400,111778130,5890,5890,5890,5890,777
20241115,111300,107201600,5920,5920,5920,5920,0
20241115,111200,107201600,5920,5920,5920,5920,0
20241115,111100,107201600,5920,5920,5920,5920,0
20241115,111000,107201600,5920,5920,5920,5920,0
20241115,110900,107201600,5920,5920,5920,5920,32
20241115,110800,107012160,5920,5920,5920,5920,2
20241115,110700,107000320,5900,5900,5900,5900,0
20241115,110600,107000320,5900,5900,5900,5900,500
20241115,110500,104050320,5900,5900,5900,5900,0
20241115,110400,104050320,5900,5900,5900,5900,56
20241115,110300,103719920,5900,5900,5900,5900,0
20241115,110200,103719920,5900,5900,5900,5900,0
20241115,110100,103719920,5900,5900,5900,5900,9
20241115,110000,103666820,5900,5900,5900,5900,0
20241115,105900,103666820,5900,5900,5900,5900,0
20241115,105800,103666820,5900,5900,5900,5900,0
20241115,105700,103666820,5900,5910,5910,5900,500
20241115,105600,100715710,5930,5930,5930,5930,0
20241115,105500,100715710,5930,5930,5930,5930,50
20241115,105400,100419210,5930,5930,5930,5930,421
20241115,105300,97922680,5930,5930,5930,5930,0
20241115,105200,97922680,5930,5920,5930,5920,100
20241115,105100,97330270,5920,5920,5920,5920,4
20241115,105000,97306590,5920,5920,5920,5920,0
20241115,104900,97306590,5920,5900,5920,5900,94
20241115,104800,96750850,5900,5900,5900,5900,2
20241115,104700,96739050,5890,5890,5890,5890,0
20241115,104600,96739050,5890,5890,5890,5890,0
20241115,104500,96739050,5890,5890,5890,5890,25
20241115,104400,96591800,5890,5890,5890,5890,1
20241115,104300,96585910,5890,5890,5890,5890,0
20241115,104200,96585910,5890,5890,5890,5890,0
20241115,104100,96585910,5890,5890,5890,5890,0
20241115,104000,96585910,5890,5890,5890,5890,0
20241115,103900,96585910,5890,5890,5890,5890,1
20241115,103800,96580020,5880,5880,5880,5880,14
20241115,103700,96497700,5870,5870,5870,5870,10
20241115,103600,96439000,5890,5890,5890,5890,0
20241115,103500,96439000,5890,5890,5890,5890,0
20241115,103400,96439000,5890,5870,5890,5870,35
20241115,103300,96233530,5860,5860,5860,5860,0
20241115,103200,96233530,5860,5860,5860,5860,0
20241115,103100,96233530,5860,5860,5860,5860,0
20241115,103000,96233530,5860,5860,5860,5860,1
20241115,102900,96227670,5870,5860,5870,5860,101
20241115,102800,95635800,5870,5870,5870,5870,24
20241115,102700,95494920,5890,5890,5890,5890,0
20241115,102600,95494920,5890,5880,5890,5880,4
20241115,102500,95471390,5880,5860,5880,5860,51
20241115,102400,95171750,5840,5840,5840,5840,0
20241115,102300,95171750,5840,5840,5840,5840,0
20241115,102200,95171750,5840,5840,5840,5840,0
20241115,102100,95171750,5840,5840,5840,5840,3
20241115,102000,95154230,5860,5860,5860,5860,0
20241115,101900,95154230,5860,5860,5860,5860,0
20241115,101800,95154230,5860,5840,5860,5840,426
20241115,101700,92666000,5840,5840,5840,5840,0
20241115,101600,92666000,5840,5840,5840,5840,1
20241115,101500,92660160,5830,5860,5860,5830,80
20241115,101400,92193730,5850,5810,5850,5810,715
20241115,101300,88028680,5820,5820,5820,5820,0
20241115,101200,88028680,5820,5820,5820,5820,0
20241115,101100,88028680,5820,5820,5820,5820,1
20241115,101000,88022860,5810,5810,5830,5800,868
20241115,100900,82982940,5830,5830,5830,5830,2
20241115,100800,82971280,5830,5830,5830,5830,0
20241115,100700,82971280,5830,5830,5830,5830,0
20241115,100600,82971280,5830,5830,5830,5830,1
20241115,100500,82965450,5850,5870,5870,5810,1599
20241115,100400,73642890,5870,5870,5870,5870,0
20241115,100300,73642890,5870,5890,5890,5870,1012
20241115,100200,67687660,5890,5890,5890,5890,30
20241115,100100,67510960,5890,5890,5890,5890,0
20241115,100000,67510960,5890,5930,5930,5890,212
20241115,095900,66257620,5930,5930,5930,5930,0
20241115,095800,66257620,5930,5930,5930,5930,1
20241115,095700,66251690,5950,5950,5950,5950,0
20241115,095600,66251690,5950,5950,5950,5950,0
20241115,095500,66251690,5950,5950,5950,5950,0
20241115,095400,66251690,5950,5950,5950,5920,7
20241115,095300,66210070,5950,5950,5950,5950,0
20241115,095200,66210070,5950,5920,5950,5920,678
20241115,095100,62180620,5920,5920,5920,5920,0
20241115,095000,62180620,5920,5920,5920,5920,2
20241115,094900,62168780,5920,5930,5930,5920,7
20241115,094800,62127320,5930,5940,5940,5930,4
20241115,094700,62103570,5960,5920,6000,5920,928
20241115,094600,56583950,5920,5900,5920,5900,651
20241115,094500,52742880,5900,5860,5900,5860,1256
20241115,094400,45335380,5850,5840,5850,5840,722
20241115,094300,41111730,5850,5850,5850,5850,0
20241115,094200,41111730,5850,5850,5850,5850,1
20241115,094100,41105880,5850,5820,5850,5820,59
20241115,094000,40761630,5850,5850,5850,5850,0
20241115,093900,40761630,5850,5850,5850,5850,0
20241115,093800,40761630,5850,5850,5850,5850,586
20241115,093700,37333530,5850,5830,5850,5830,30
20241115,093600,37158470,5830,5830,5830,5830,0
20241115,093500,37158470,5830,5830,5830,5830,28
20241115,093400,36995230,5830,5830,5830,5830,0
20241115,093300,36995230,5830,5830,5830,5830,9
20241115,093200,36942760,5830,5830,5830,5830,14
20241115,093100,36861140,5820,5820,5820,5820,0
20241115,093000,36861140,5820,5850,5850,5820,32
20241115,092900,36674870,5850,5840,5850,5840,20
20241115,092800,36557970,5840,5840,5840,5840,0
20241115,092700,36557970,5840,5840,5840,5840,100
20241115,092600,35973970,5840,5820,5840,5820,665
20241115,092500,32100380,5820,5820,5820,5820,1
20241115,092400,32094560,5830,5820,5830,5820,367
20241115,092300,29958120,5820,5820,5820,5820,55
20241115,092200,29638020,5840,5840,5840,5840,0
20241115,092100,29638020,5840,5840,5840,5840,0
20241115,092000,29638020,5840,5830,5840,5830,72
20241115,091900,29217560,5830,5830,5830,5830,109
20241115,091800,28582090,5840,5830,5840,5830,86
20241115,091700,28080450,5830,5830,5830,5830,0
20241115,091600,28080450,5830,5800,5830,5800,1635
20241115,091500,18593280,5790,5790,5790,5790,0
20241115,091400,18593280,5790,5790,5790,5790,0
20241115,091300,18593280,5790,5790,5790,5790,0
20241115,091200,18593280,5790,5790,5790,5790,1
20241115,091100,18587490,5790,5790,5790,5790,0
20241115,091000,18587490,5790,5790,5790,5790,7
20241115,090900,18546960,5800,5800,5800,5800,2
20241115,090800,18535360,5810,5780,5810,5780,183
20241115,090700,17476120,5790,5790,5790,5790,0
20241115,090600,17476120,5790,5790,5790,5790,20
20241115,090500,17360320,5790,5790,5790,5790,0
20241115,090400,17360320,5790,5790,5790,5790,10
20241115,090300,17302420,5790,5790,5790,5790,0
20241115,090200,17302420,5790,5740,5790,5720,2632
20241115,090100,2213750,5750,5750,5750,5750,0
20241115,090000,2213750,5750,5750,5750,5750,385