KissMeData/005160/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,184300,1968313130,5500,5500,5500,5500,5420
20241114,184200,1968313130,5500,5500,5500,5500,0
20241114,184100,1968313130,5500,5500,5500,5500,0
20241114,184000,1968313130,5500,5500,5500,5500,0
20241114,183900,1968313130,5500,5500,5500,5500,0
20241114,183800,1968313130,5500,5500,5500,5500,0
20241114,183700,1968313130,5500,5500,5500,5500,0
20241114,183600,1968313130,5500,5500,5500,5500,0
20241114,183500,1968313130,5500,5500,5500,5500,0
20241114,183400,1968313130,5500,5500,5500,5500,0
20241114,183300,1968313130,5500,5500,5500,5500,0
20241114,183200,1968313130,5500,5500,5500,5500,0
20241114,183100,1968313130,5500,5500,5500,5500,0
20241114,183000,1968313130,5500,5500,5500,5500,0
20241114,182900,1968313130,5500,5500,5500,5500,0
20241114,182800,1968313130,5500,5500,5500,5500,0
20241114,182700,1968313130,5500,5500,5500,5500,0
20241114,182600,1968313130,5500,5500,5500,5500,0
20241114,182500,1968313130,5500,5500,5500,5500,0
20241114,182400,1968313130,5500,5500,5500,5500,0
20241114,182300,1968313130,5500,5500,5500,5500,0
20241114,182200,1968313130,5500,5500,5500,5500,0
20241114,182100,1968313130,5500,5500,5500,5500,0
20241114,182000,1968313130,5500,5500,5500,5500,0
20241114,181900,1968313130,5500,5500,5500,5500,0
20241114,181800,1968313130,5500,5500,5500,5500,0
20241114,181700,1968313130,5500,5500,5500,5500,0
20241114,181600,1968313130,5500,5500,5500,5500,0
20241114,181500,1968313130,5500,5500,5500,5500,0
20241114,181400,1968313130,5500,5500,5500,5500,0
20241114,181300,1968313130,5500,5500,5500,5500,5420
20241114,181200,1968313130,5500,5500,5500,5500,0
20241114,181100,1968313130,5500,5500,5500,5500,0
20241114,181000,1968313130,5500,5500,5500,5500,0
20241114,180900,1968313130,5500,5500,5500,5500,0
20241114,180800,1968313130,5500,5500,5500,5500,0
20241114,180700,1968313130,5500,5500,5500,5500,0
20241114,180600,1968313130,5500,5500,5500,5500,0
20241114,180500,1968313130,5500,5500,5500,5500,0
20241114,180400,1968313130,5500,5500,5500,5500,0
20241114,180300,1968313130,5500,5500,5500,5500,0
20241114,180200,1968313130,5500,5500,5500,5500,0
20241114,180100,1968313130,5500,5500,5500,5500,0
20241114,180000,1968313130,5500,5500,5500,5500,0
20241114,175900,1968313130,5500,5500,5500,5500,0
20241114,175800,1968313130,5500,5500,5500,5500,0
20241114,175700,1968313130,5500,5500,5500,5500,0
20241114,175600,1968313130,5500,5500,5500,5500,0
20241114,175500,1968313130,5500,5500,5500,5500,0
20241114,175400,1968313130,5500,5500,5500,5500,0
20241114,175300,1968313130,5500,5500,5500,5500,0
20241114,175200,1968313130,5500,5500,5500,5500,0
20241114,175100,1968313130,5500,5500,5500,5500,0
20241114,175000,1968313130,5500,5500,5500,5500,0
20241114,174900,1968313130,5500,5500,5500,5500,0
20241114,174800,1968313130,5500,5500,5500,5500,0
20241114,174700,1968313130,5500,5500,5500,5500,0
20241114,174600,1968313130,5500,5500,5500,5500,0
20241114,174500,1968313130,5500,5500,5500,5500,0
20241114,174400,1968313130,5500,5500,5500,5500,0
20241114,174300,1968313130,5500,5500,5500,5500,5420
20241114,174200,1968313130,5500,5500,5500,5500,0
20241114,174100,1968313130,5500,5500,5500,5500,0
20241114,174000,1968313130,5500,5500,5500,5500,0
20241114,173900,1968313130,5500,5500,5500,5500,0
20241114,173800,1968313130,5500,5500,5500,5500,0
20241114,173700,1968313130,5500,5500,5500,5500,0
20241114,173600,1968313130,5500,5500,5500,5500,0
20241114,173500,1968313130,5500,5500,5500,5500,0
20241114,173400,1968313130,5500,5500,5500,5500,0
20241114,173300,1968313130,5500,5500,5500,5500,0
20241114,173200,1968313130,5500,5500,5500,5500,0
20241114,173100,1968313130,5500,5500,5500,5500,0
20241114,173000,1968313130,5500,5500,5500,5500,0
20241114,172900,1968313130,5500,5500,5500,5500,0
20241114,172800,1968313130,5500,5500,5500,5500,0
20241114,172700,1968313130,5500,5500,5500,5500,0
20241114,172600,1968313130,5500,5500,5500,5500,0
20241114,172500,1968313130,5500,5500,5500,5500,0
20241114,172400,1968313130,5500,5500,5500,5500,0
20241114,172300,1968313130,5500,5500,5500,5500,0
20241114,172200,1968313130,5500,5500,5500,5500,0
20241114,172100,1968313130,5500,5500,5500,5500,0
20241114,172000,1968313130,5500,5500,5500,5500,0
20241114,171900,1968313130,5500,5500,5500,5500,0
20241114,171800,1968313130,5500,5500,5500,5500,0
20241114,171700,1968313130,5500,5500,5500,5500,0
20241114,171600,1968313130,5500,5500,5500,5500,0
20241114,171500,1968313130,5500,5500,5500,5500,0
20241114,171400,1968313130,5500,5500,5500,5500,0
20241114,171300,1968313130,5500,5500,5500,5500,5420
20241114,171200,1968313130,5500,5500,5500,5500,0
20241114,171100,1968313130,5500,5500,5500,5500,0
20241114,171000,1968313130,5500,5500,5500,5500,0
20241114,170900,1968313130,5500,5500,5500,5500,0
20241114,170800,1968313130,5500,5500,5500,5500,0
20241114,170700,1968313130,5500,5500,5500,5500,0
20241114,170600,1968313130,5500,5500,5500,5500,0
20241114,170500,1968313130,5500,5500,5500,5500,0
20241114,170400,1968313130,5500,5500,5500,5500,0
20241114,170300,1968313130,5500,5500,5500,5500,0
20241114,170200,1968313130,5500,5500,5500,5500,0
20241114,170100,1968313130,5500,5500,5500,5500,0
20241114,170000,1968313130,5500,5500,5500,5500,0
20241114,165900,1968313130,5500,5500,5500,5500,0
20241114,165800,1968313130,5500,5500,5500,5500,0
20241114,165700,1968313130,5500,5500,5500,5500,0
20241114,165600,1968313130,5500,5500,5500,5500,0
20241114,165500,1968313130,5500,5500,5500,5500,0
20241114,165400,1968313130,5500,5500,5500,5500,0
20241114,165300,1968313130,5500,5500,5500,5500,0
20241114,165200,1968313130,5500,5500,5500,5500,0
20241114,165100,1968313130,5500,5500,5500,5500,0
20241114,165000,1968313130,5500,5500,5500,5500,0
20241114,164900,1968313130,5500,5500,5500,5500,0
20241114,164800,1968313130,5500,5500,5500,5500,0
20241114,164700,1968313130,5500,5500,5500,5500,0
20241114,164600,1968313130,5500,5500,5500,5500,0
20241114,164500,1968313130,5500,5500,5500,5500,0
20241114,164400,1968313130,5500,5500,5500,5500,0
20241114,164300,1968313130,5500,5500,5500,5500,5420
20241114,164200,1968313130,5500,5500,5500,5500,0
20241114,164100,1968313130,5500,5500,5500,5500,0
20241114,164000,1968313130,5500,5500,5500,5500,0
20241114,163900,1968313130,5500,5500,5500,5500,0
20241114,163800,1968313130,5500,5500,5500,5500,0
20241114,163700,1968313130,5500,5500,5500,5500,0
20241114,163600,1968313130,5500,5500,5500,5500,0
20241114,163500,1968313130,5500,5500,5500,5500,0
20241114,163400,1968313130,5500,5500,5500,5500,0
20241114,163300,1968313130,5500,5500,5500,5500,0
20241114,163200,1968313130,5500,5500,5500,5500,0
20241114,163100,1968313130,5500,5500,5500,5500,0
20241114,163000,1968313130,5500,5500,5500,5500,5420
20241114,162900,1938503130,5520,5520,5520,5520,0
20241114,162800,1938503130,5520,5520,5520,5520,0
20241114,162700,1938503130,5520,5520,5520,5520,0
20241114,162600,1938503130,5520,5520,5520,5520,0
20241114,162500,1938503130,5520,5520,5520,5520,0
20241114,162400,1938503130,5520,5520,5520,5520,0
20241114,162300,1938503130,5520,5520,5520,5520,0
20241114,162200,1938503130,5520,5520,5520,5520,0
20241114,162100,1938503130,5520,5520,5520,5520,0
20241114,162000,1938503130,5520,5520,5520,5520,0
20241114,161900,1938503130,5520,5510,5580,5510,38
20241114,161800,1938293380,5550,5500,5550,5500,64
20241114,161700,1937938880,5500,5550,5550,5490,10633
20241114,161600,1879314390,5550,5620,5620,5550,12810
20241114,161500,1807788640,5610,5620,5620,5610,544
20241114,161400,1804736460,5610,5610,5610,5610,0
20241114,161300,1804736460,5610,5610,5610,5610,0
20241114,161200,1804736460,5610,5610,5610,5610,0
20241114,161100,1804736460,5610,5600,5620,5600,549
20241114,161000,1801659570,5610,5630,5630,5610,876
20241114,160900,1796738420,5610,5610,5610,5610,1000
20241114,160800,1791128420,5610,5610,5620,5600,782
20241114,160700,1786748070,5610,5610,5610,5610,1240
20241114,160600,1779791670,5610,5610,5610,5610,0
20241114,160500,1779791670,5610,5600,5630,5600,1113
20241114,160400,1773546110,5630,5630,5630,5610,4791
20241114,160300,1746628280,5640,5640,5640,5640,1142
20241114,160200,1740187400,5640,5640,5640,5640,0
20241114,160100,1740187400,5640,5640,5640,5640,0
20241114,160000,1740187400,5640,5650,5650,5640,2400
20241114,155900,1726638770,5650,5650,5650,5650,0
20241114,155800,1726638770,5650,5650,5650,5650,0
20241114,155700,1726638770,5650,5650,5650,5650,0
20241114,155600,1726638770,5650,5710,5730,5650,3800
20241114,155500,1705067380,5710,5710,5710,5710,101
20241114,155400,1704490670,5670,5690,5690,5670,1000
20241114,155300,1698815400,5690,5690,5690,5690,1
20241114,155200,1698809710,5690,5690,5690,5690,1000
20241114,155100,1693119710,5710,5700,5710,5700,247
20241114,155000,1691710830,5680,5680,5680,5680,0
20241114,154900,1691710830,5680,5680,5680,5680,500
20241114,154800,1688870830,5710,5710,5710,5710,10
20241114,154700,1688813730,5710,5690,5710,5680,1001
20241114,154600,1683127320,5720,5720,5720,5720,1608
20241114,154500,1673929560,5690,5690,5690,5690,1056
20241114,154400,1667920920,5690,5690,5690,5690,207
20241114,154300,1666743090,5700,5700,5700,5700,0
20241114,154200,1666743090,5700,5710,5710,5700,843
20241114,154100,1661935300,5720,5720,5720,5720,0
20241114,154000,1661935300,5720,5720,5720,5720,2
20241114,153900,1661923860,5710,5710,5710,5710,0
20241114,153800,1661923860,5710,5710,5710,5710,0
20241114,153700,1661923860,5710,5710,5710,5710,0
20241114,153600,1661923860,5710,5710,5710,5710,0
20241114,153500,1661923860,5710,5710,5710,5710,0
20241114,153400,1661923860,5710,5710,5710,5710,0
20241114,153300,1661923860,5710,5710,5710,5710,0
20241114,153200,1661923860,5710,5710,5710,5710,0
20241114,153100,1661923860,5710,5710,5710,5710,0
20241114,153000,1661923860,5710,5710,5710,5710,0
20241114,152900,1661923860,5710,5720,5720,5710,216
20241114,152800,1660690490,5740,5740,5740,5740,220
20241114,152700,1659427690,5730,5730,5730,5730,20
20241114,152600,1659313090,5730,5730,5730,5730,1
20241114,152500,1659307360,5730,5730,5730,5730,0
20241114,152400,1659307360,5730,5730,5730,5730,1
20241114,152300,1659301630,5760,5760,5760,5760,0
20241114,152200,1659301630,5760,5760,5760,5760,0
20241114,152100,1659301630,5760,5760,5760,5760,0
20241114,152000,1659301630,5760,5760,5760,5760,0
20241114,151900,1659301630,5760,5760,5760,5760,16
20241114,151800,1659209470,5760,5760,5760,5760,7
20241114,151700,1659169150,5760,5740,5770,5700,948
20241114,151600,1653750510,5720,5720,5720,5680,2766
20241114,151500,1637982480,5700,5700,5700,5700,429
20241114,151400,1635537180,5720,5720,5720,5720,0
20241114,151300,1635537180,5720,5700,5720,5690,2887
20241114,151200,1619073410,5700,5700,5700,5690,312
20241114,151100,1617298010,5700,5680,5700,5680,189
20241114,151000,1616222710,5690,5690,5690,5690,0
20241114,150900,1616222710,5690,5690,5690,5690,382
20241114,150800,1614049130,5700,5700,5700,5700,1214
20241114,150700,1607129330,5710,5710,5710,5710,100
20241114,150600,1606558330,5710,5710,5710,5710,978
20241114,150500,1600973950,5720,5720,5720,5720,17
20241114,150400,1600876710,5700,5700,5700,5700,0
20241114,150300,1600876710,5700,5700,5700,5700,0
20241114,150200,1600876710,5700,5700,5700,5700,140
20241114,150100,1600078710,5700,5700,5700,5700,300
20241114,150000,1598368710,5700,5700,5700,5700,0
20241114,145900,1598368710,5700,5700,5700,5700,5
20241114,145800,1598340210,5700,5700,5700,5700,453
20241114,145700,1595758110,5700,5700,5700,5700,4096
20241114,145600,1572410910,5700,5720,5720,5700,850
20241114,145500,1567559310,5720,5710,5720,5710,270
20241114,145400,1566015660,5710,5710,5710,5710,1425
20241114,145300,1557878910,5700,5700,5700,5700,908
20241114,145200,1552703310,5690,5690,5690,5690,54
20241114,145100,1552396050,5690,5690,5690,5690,0
20241114,145000,1552396050,5690,5690,5690,5690,0
20241114,144900,1552396050,5690,5690,5690,5690,0
20241114,144800,1552396050,5690,5690,5690,5690,0
20241114,144700,1552396050,5690,5700,5700,5690,2
20241114,144600,1552384660,5700,5700,5700,5700,106
20241114,144500,1551780460,5700,5700,5700,5700,203
20241114,144400,1550623360,5700,5700,5700,5700,799
20241114,144300,1546069060,5700,5700,5700,5700,29
20241114,144200,1545903760,5700,5700,5700,5700,200
20241114,144100,1544763760,5700,5700,5700,5700,875
20241114,144000,1539776260,5690,5690,5690,5690,99
20241114,143900,1539212950,5690,5690,5690,5690,101
20241114,143800,1538638260,5660,5670,5670,5660,1581
20241114,143700,1529689700,5670,5670,5670,5670,1030
20241114,143600,1523849600,5690,5680,5690,5680,1346
20241114,143500,1516202170,5700,5700,5700,5700,0
20241114,143400,1516202170,5700,5700,5700,5700,0
20241114,143300,1516202170,5700,5700,5700,5700,569
20241114,143200,1512958870,5700,5700,5700,5700,0
20241114,143100,1512958870,5700,5730,5730,5700,109
20241114,143000,1512337300,5720,5720,5730,5720,1490
20241114,142900,1503804500,5720,5730,5730,5720,5396
20241114,142800,1472938290,5730,5730,5730,5730,1
20241114,142700,1472932560,5780,5730,5780,5720,151
20241114,142600,1472067480,5720,5730,5790,5720,16153
20241114,142500,1379505690,5740,5740,5740,5740,57
20241114,142400,1379178510,5730,5720,5730,5720,5301
20241114,142300,1348853790,5720,5720,5720,5720,109
20241114,142200,1348230310,5720,5720,5720,5720,0
20241114,142100,1348230310,5720,5740,5740,5720,3648
20241114,142000,1327363450,5740,5740,5740,5740,0
20241114,141900,1327363450,5740,5720,5740,5720,4449
20241114,141800,1301912970,5700,5700,5700,5700,1261
20241114,141700,1294725270,5700,5690,5700,5690,7193
20241114,141600,1253779710,5690,5690,5690,5690,31
20241114,141500,1253603320,5690,5690,5690,5690,0
20241114,141400,1253603320,5690,5690,5690,5690,8
20241114,141300,1253557800,5680,5680,5680,5680,1501
20241114,141200,1245032120,5680,5680,5680,5680,1326
20241114,141100,1237500440,5690,5700,5700,5690,1841
20241114,141000,1227012530,5720,5720,5720,5720,0
20241114,140900,1227012530,5720,5720,5720,5720,0
20241114,140800,1227012530,5720,5720,5720,5720,2
20241114,140700,1227001090,5700,5700,5700,5700,0
20241114,140600,1227001090,5700,5700,5700,5700,161
20241114,140500,1226083390,5700,5700,5700,5700,0
20241114,140400,1226083390,5700,5700,5700,5700,0
20241114,140300,1226083390,5700,5720,5720,5700,2000
20241114,140200,1214683050,5720,5720,5720,5720,0
20241114,140100,1214683050,5720,5720,5720,5720,0
20241114,140000,1214683050,5720,5720,5720,5720,150
20241114,135900,1213825050,5720,5720,5720,5720,0
20241114,135800,1213825050,5720,5720,5720,5720,0
20241114,135700,1213825050,5720,5720,5720,5720,0
20241114,135600,1213825050,5720,5710,5720,5710,1724
20241114,135500,1203973770,5710,5710,5710,5710,0
20241114,135400,1203973770,5710,5710,5710,5710,300
20241114,135300,1202260770,5710,5710,5710,5710,1
20241114,135200,1202255060,5700,5700,5700,5700,700
20241114,135100,1198265060,5700,5700,5700,5700,50
20241114,135000,1197980060,5700,5700,5700,5700,0
20241114,134900,1197980060,5700,5710,5710,5700,2194
20241114,134800,1185467840,5710,5710,5710,5710,23
20241114,134700,1185336510,5720,5730,5730,5720,490
20241114,134600,1182533090,5730,5730,5730,5730,1113
20241114,134500,1176155600,5740,5740,5740,5740,515
20241114,134400,1173199500,5760,5760,5760,5760,0
20241114,134300,1173199500,5760,5760,5760,5760,53
20241114,134200,1172894220,5740,5740,5740,5740,53
20241114,134100,1172590000,5740,5740,5740,5740,0
20241114,134000,1172590000,5740,5740,5740,5740,100
20241114,133900,1172016000,5740,5740,5740,5740,2
20241114,133800,1172004520,5740,5750,5750,5740,130
20241114,133700,1171257320,5760,5760,5760,5760,15
20241114,133600,1171170920,5760,5720,5760,5720,1231
20241114,133500,1164085210,5720,5710,5720,5710,223
20241114,133400,1162810540,5710,5710,5710,5710,20
20241114,133300,1162696340,5720,5730,5730,5720,612
20241114,133200,1159194600,5730,5730,5730,5730,267
20241114,133100,1157664690,5740,5740,5740,5740,1600
20241114,133000,1148480690,5730,5740,5740,5730,102
20241114,132900,1147896210,5750,5740,5750,5740,11
20241114,132800,1147833060,5750,5750,5750,5750,0
20241114,132700,1147833060,5750,5730,5750,5730,89
20241114,132600,1147321690,5730,5730,5730,5730,111
20241114,132500,1146685660,5720,5730,5730,5720,95
20241114,132400,1146141360,5740,5740,5740,5740,40
20241114,132300,1145911760,5750,5750,5750,5750,1
20241114,132200,1145906010,5740,5740,5740,5740,0
20241114,132100,1145906010,5740,5740,5740,5740,2
20241114,132000,1145894530,5750,5750,5750,5720,406
20241114,131900,1143560060,5740,5730,5740,5730,1177
20241114,131800,1136813100,5720,5720,5720,5720,442
20241114,131700,1134284860,5700,5700,5700,5700,0
20241114,131600,1134284860,5700,5700,5700,5700,500
20241114,131500,1131434860,5720,5720,5720,5720,2
20241114,131400,1131423420,5710,5710,5710,5710,0
20241114,131300,1131423420,5710,5710,5710,5710,82
20241114,131200,1130955200,5680,5680,5680,5680,3
20241114,131100,1130938160,5710,5710,5710,5710,107
20241114,131000,1130327190,5680,5680,5680,5680,102
20241114,130900,1129747830,5670,5670,5670,5670,29
20241114,130800,1129583400,5670,5700,5700,5670,16
20241114,130700,1129492610,5710,5710,5710,5710,0
20241114,130600,1129492610,5710,5710,5710,5710,1
20241114,130500,1129486900,5700,5700,5700,5700,0
20241114,130400,1129486900,5700,5700,5710,5700,167
20241114,130300,1128533990,5700,5700,5700,5700,0
20241114,130200,1128533990,5700,5700,5700,5700,0
20241114,130100,1128533990,5700,5700,5700,5700,7
20241114,130000,1128494090,5700,5700,5700,5700,0
20241114,125900,1128494090,5700,5700,5700,5700,14
20241114,125800,1128414290,5700,5700,5700,5690,1500
20241114,125700,1119864320,5690,5690,5690,5690,100
20241114,125600,1119295320,5660,5660,5660,5660,0
20241114,125500,1119295320,5660,5660,5660,5660,0
20241114,125400,1119295320,5660,5660,5660,5660,0
20241114,125300,1119295320,5660,5660,5660,5660,993
20241114,125200,1113674940,5660,5660,5660,5660,123
20241114,125100,1112978760,5650,5660,5660,5650,200
20241114,125000,1111847260,5660,5660,5660,5660,5
20241114,124900,1111818960,5650,5620,5650,5620,190
20241114,124800,1110748160,5620,5620,5620,5620,80
20241114,124700,1110298560,5620,5620,5640,5620,216
20241114,124600,1109084340,5640,5620,5640,5620,6962
20241114,124500,1069957840,5620,5620,5620,5620,1355
20241114,124400,1062342740,5620,5610,5620,5610,67
20241114,124300,1061966390,5620,5630,5640,5620,2211
20241114,124200,1049538260,5630,5630,5630,5620,1020
20241114,124100,1043795740,5630,5660,5660,5630,149
20241114,124000,1042955670,5660,5660,5660,5660,100
20241114,123900,1042389670,5650,5650,5650,5650,19
20241114,123800,1042282320,5620,5650,5650,5620,1302
20241114,123700,1034964630,5650,5630,5650,5630,89
20241114,123600,1034461800,5620,5630,5630,5620,507
20241114,123500,1031612390,5630,5630,5630,5630,20
20241114,123400,1031499790,5630,5640,5640,5630,945
20241114,123300,1026178570,5640,5640,5640,5640,49
20241114,123200,1025902210,5640,5640,5640,5640,1039
20241114,123100,1020042250,5640,5640,5670,5630,2884
20241114,123000,1003776580,5640,5700,5700,5640,4050
20241114,122900,980911580,5700,5650,5700,5640,4000
20241114,122800,958232680,5690,5690,5690,5690,3
20241114,122700,958215610,5640,5640,5640,5640,86
20241114,122600,957730570,5680,5640,5680,5640,1075
20241114,122500,951664620,5660,5660,5660,5660,0
20241114,122400,951664620,5660,5660,5660,5660,10
20241114,122300,951608020,5660,5660,5660,5660,0
20241114,122200,951608020,5660,5660,5660,5660,412
20241114,122100,949276100,5660,5640,5660,5630,3010
20241114,122000,932309300,5680,5680,5680,5680,5
20241114,121900,932280900,5680,5680,5680,5680,2
20241114,121800,932269540,5640,5640,5640,5640,1001
20241114,121700,926623900,5640,5640,5640,5640,1047
20241114,121600,920718820,5640,5640,5640,5640,2
20241114,121500,920707540,5630,5630,5630,5630,1
20241114,121400,920701910,5640,5630,5640,5630,1954
20241114,121300,909681380,5640,5640,5640,5640,2001
20241114,121200,898395740,5680,5680,5680,5680,8
20241114,121100,898350300,5680,5680,5680,5680,1
20241114,121000,898344620,5640,5640,5640,5640,1000
20241114,120900,892704620,5640,5680,5680,5640,5233
20241114,120800,863185570,5670,5660,5670,5660,51
20241114,120700,862896560,5660,5660,5660,5660,1
20241114,120600,862890900,5660,5660,5660,5660,110
20241114,120500,862268300,5630,5680,5680,5630,3010
20241114,120400,845321400,5680,5680,5680,5680,3
20241114,120300,845304360,5670,5670,5670,5670,99
20241114,120200,844743030,5630,5630,5630,5630,1
20241114,120100,844737400,5630,5630,5630,5630,1000
20241114,120000,839107400,5630,5650,5650,5630,2000
20241114,115900,827844220,5680,5670,5680,5670,1169
20241114,115800,821214400,5670,5670,5670,5670,42
20241114,115700,820976260,5630,5660,5660,5630,48
20241114,115600,820704670,5660,5660,5660,5660,493
20241114,115500,817914290,5630,5630,5630,5630,200
20241114,115400,816788290,5660,5620,5660,5620,650
20241114,115300,813116580,5600,5620,5620,5600,10026
20241114,115200,756869210,5660,5660,5660,5660,0
20241114,115100,756869210,5660,5660,5660,5660,0
20241114,115000,756869210,5660,5640,5660,5640,2282
20241114,114900,743979590,5650,5650,5650,5650,0
20241114,114800,743979590,5650,5650,5650,5650,0
20241114,114700,743979590,5650,5600,5650,5600,301
20241114,114600,742293940,5600,5600,5600,5600,2000
20241114,114500,731093940,5600,5600,5600,5600,0
20241114,114400,731093940,5600,5640,5660,5600,7485
20241114,114300,689025980,5630,5620,5630,5600,6074
20241114,114200,654996220,5610,5630,5630,5610,1510
20241114,114100,646507120,5630,5630,5630,5630,7
20241114,114000,646467710,5630,5630,5630,5630,500
20241114,113900,643652710,5620,5620,5620,5620,21
20241114,113800,643534690,5640,5620,5640,5620,861
20241114,113700,638681420,5620,5620,5620,5620,81
20241114,113600,638226200,5630,5620,5630,5610,801
20241114,113500,633730100,5620,5660,5660,5620,466
20241114,113400,631106460,5660,5660,5660,5660,23
20241114,113300,630976280,5660,5660,5660,5660,95
20241114,113200,630438580,5690,5690,5690,5690,1
20241114,113100,630432890,5690,5660,5690,5660,3050
20241114,113000,613168390,5670,5660,5670,5660,1971
20241114,112900,602011960,5660,5660,5660,5660,0
20241114,112800,602011960,5660,5660,5660,5660,684
20241114,112700,598140520,5660,5650,5660,5650,219
20241114,112600,596902020,5650,5650,5650,5630,17
20241114,112500,596806190,5630,5650,5650,5630,673
20241114,112400,593013740,5660,5670,5670,5660,212
20241114,112300,591813720,5670,5690,5690,5670,2020
20241114,112200,580340930,5690,5660,5690,5660,1792
20241114,112100,570178980,5650,5670,5670,5600,12631
20241114,112000,499376970,5690,5670,5690,5670,236
20241114,111900,498034810,5670,5710,5720,5600,4662
20241114,111800,471687940,5710,5710,5710,5710,175
20241114,111700,470688690,5710,5700,5710,5700,992
20241114,111600,465034190,5730,5700,5730,5700,728
20241114,111500,460880750,5700,5740,5740,5690,10493
20241114,111400,401043270,5740,5740,5740,5740,4791
20241114,111300,373542930,5740,5740,5740,5740,2164
20241114,111200,361121570,5740,5740,5740,5730,5046
20241114,111100,332163120,5740,5760,5760,5730,1068
20241114,111000,326030760,5770,5770,5770,5770,0
20241114,110900,326030760,5770,5820,5820,5770,7710
20241114,110800,281463460,5800,5790,5800,5780,1241
20241114,110700,274280340,5790,5790,5790,5790,10
20241114,110600,274222440,5800,5800,5800,5800,169
20241114,110500,273242240,5800,5800,5830,5800,107
20241114,110400,272621370,5830,5830,5830,5830,557
20241114,110300,269374060,5830,5830,5830,5830,1
20241114,110200,269368230,5830,5790,5830,5780,131
20241114,110100,268610130,5800,5800,5800,5800,0
20241114,110000,268610130,5800,5800,5800,5800,952
20241114,105900,263088530,5800,5800,5800,5800,0
20241114,105800,263088530,5800,5820,5820,5800,714
20241114,105700,258947300,5800,5800,5800,5800,0
20241114,105600,258947300,5800,5800,5800,5800,0
20241114,105500,258947300,5800,5800,5800,5800,0
20241114,105400,258947300,5800,5800,5800,5800,0
20241114,105300,258947300,5800,5800,5800,5800,320
20241114,105200,257091300,5800,5800,5800,5800,10
20241114,105100,257033300,5800,5800,5800,5800,30
20241114,105000,256859300,5840,5840,5840,5840,0
20241114,104900,256859300,5840,5840,5840,5840,0
20241114,104800,256859300,5840,5840,5840,5840,408
20241114,104700,254476580,5790,5800,5820,5780,2063
20241114,104600,242517240,5780,5800,5800,5780,694
20241114,104500,238494040,5800,5800,5800,5800,341
20241114,104400,236516240,5810,5800,5810,5800,192
20241114,104300,235402590,5800,5770,5800,5770,320
20241114,104200,233555150,5760,5760,5760,5760,494
20241114,104100,230709710,5760,5760,5760,5760,6
20241114,104000,230675150,5730,5730,5810,5730,1001
20241114,103900,224902560,5720,5750,5800,5720,2397
20241114,103800,211136810,5750,5750,5750,5750,97
20241114,103700,210579060,5750,5760,5760,5750,5336
20241114,103600,179887770,5770,5780,5780,5770,865
20241114,103500,174895480,5780,5790,5790,5780,102
20241114,103400,174305870,5780,5800,5800,5780,1652
20241114,103300,164732760,5800,5800,5800,5800,455
20241114,103200,162093760,5800,5810,5810,5800,488
20241114,103100,159262960,5810,5810,5810,5810,1271
20241114,103000,151878450,5800,5810,5810,5800,170
20241114,102900,150891510,5810,5830,5830,5810,1016
20241114,102800,144988500,5810,5810,5810,5810,1000
20241114,102700,139178500,5840,5810,5840,5800,360
20241114,102600,137083610,5800,5810,5810,5790,678
20241114,102500,133150280,5810,5810,5810,5810,500
20241114,102400,130245280,5810,5830,5830,5810,1150
20241114,102300,123556120,5840,5900,5900,5840,1786
20241114,102200,113100980,5900,5900,5900,5900,0
20241114,102100,113100980,5900,5890,5900,5890,158
20241114,102000,112170350,5890,5860,5890,5860,1140
20241114,101900,105474020,5860,5870,5870,5860,164
20241114,101800,104512270,5900,5900,5900,5900,18
20241114,101700,104406070,5900,5890,5900,5890,1135
20241114,101600,97710430,5900,5900,5900,5900,2
20241114,101500,97698630,5900,5900,5900,5900,1
20241114,101400,97692730,5900,5900,5900,5900,0
20241114,101300,97692730,5900,5870,5900,5860,1239
20241114,101200,90422730,5870,5870,5890,5870,245
20241114,101100,88983170,5870,5890,5890,5870,167
20241114,101000,88002510,5890,5890,5890,5890,205
20241114,100900,86795060,5880,5830,5880,5830,806
20241114,100800,82084290,5820,5860,5860,5820,1507
20241114,100700,73298310,5830,5810,5830,5810,730
20241114,100600,69049670,5810,5890,5890,5810,2160
20241114,100500,56444280,5900,5910,5910,5880,1877
20241114,100400,45391040,5900,5900,5900,5890,523
20241114,100300,42308780,5900,5900,5920,5900,2088
20241114,100200,29989070,5900,5850,5900,5850,1088
20241114,100100,23611570,5820,5820,5910,5820,566
20241114,100000,20314600,5810,5800,5810,5800,3502