KissMeData/005960/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,184400,94433220,5890,5890,5890,5890,326
20231012,184300,94433220,5890,5890,5890,5890,0
20231012,184200,94433220,5890,5890,5890,5890,0
20231012,184100,94433220,5890,5890,5890,5890,0
20231012,184000,94433220,5890,5890,5890,5890,0
20231012,183900,94433220,5890,5890,5890,5890,0
20231012,183800,94433220,5890,5890,5890,5890,0
20231012,183700,94433220,5890,5890,5890,5890,0
20231012,183600,94433220,5890,5890,5890,5890,0
20231012,183500,94433220,5890,5890,5890,5890,0
20231012,183400,94433220,5890,5890,5890,5890,0
20231012,183300,94433220,5890,5890,5890,5890,0
20231012,183200,94433220,5890,5890,5890,5890,0
20231012,183100,94433220,5890,5890,5890,5890,0
20231012,183000,94433220,5890,5890,5890,5890,0
20231012,182900,94433220,5890,5890,5890,5890,0
20231012,182800,94433220,5890,5890,5890,5890,0
20231012,182700,94433220,5890,5890,5890,5890,0
20231012,182600,94433220,5890,5890,5890,5890,0
20231012,182500,94433220,5890,5890,5890,5890,0
20231012,182400,94433220,5890,5890,5890,5890,0
20231012,182300,94433220,5890,5890,5890,5890,0
20231012,182200,94433220,5890,5890,5890,5890,0
20231012,182100,94433220,5890,5890,5890,5890,0
20231012,182000,94433220,5890,5890,5890,5890,0
20231012,181900,94433220,5890,5890,5890,5890,0
20231012,181800,94433220,5890,5890,5890,5890,0
20231012,181700,94433220,5890,5890,5890,5890,0
20231012,181600,94433220,5890,5890,5890,5890,0
20231012,181500,94433220,5890,5890,5890,5890,0
20231012,181400,94433220,5890,5890,5890,5890,326
20231012,181300,94433220,5890,5890,5890,5890,0
20231012,181200,94433220,5890,5890,5890,5890,0
20231012,181100,94433220,5890,5890,5890,5890,0
20231012,181000,94433220,5890,5890,5890,5890,0
20231012,180900,94433220,5890,5890,5890,5890,0
20231012,180800,94433220,5890,5890,5890,5890,0
20231012,180700,94433220,5890,5890,5890,5890,0
20231012,180600,94433220,5890,5890,5890,5890,0
20231012,180500,94433220,5890,5890,5890,5890,0
20231012,180400,94433220,5890,5890,5890,5890,0
20231012,180300,94433220,5890,5890,5890,5890,0
20231012,180200,94433220,5890,5890,5890,5890,0
20231012,180100,94433220,5890,5890,5890,5890,0
20231012,180000,94433220,5890,5890,5890,5890,0
20231012,175900,94433220,5890,5890,5890,5890,0
20231012,175800,94433220,5890,5890,5890,5890,0
20231012,175700,94433220,5890,5890,5890,5890,0
20231012,175600,94433220,5890,5890,5890,5890,0
20231012,175500,94433220,5890,5890,5890,5890,0
20231012,175400,94433220,5890,5890,5890,5890,0
20231012,175300,94433220,5890,5890,5890,5890,0
20231012,175200,94433220,5890,5890,5890,5890,0
20231012,175100,94433220,5890,5890,5890,5890,0
20231012,175000,94433220,5890,5890,5890,5890,0
20231012,174900,94433220,5890,5890,5890,5890,0
20231012,174800,94433220,5890,5890,5890,5890,0
20231012,174700,94433220,5890,5890,5890,5890,0
20231012,174600,94433220,5890,5890,5890,5890,0
20231012,174500,94433220,5890,5890,5890,5890,0
20231012,174400,94433220,5890,5890,5890,5890,326
20231012,174300,94433220,5890,5890,5890,5890,0
20231012,174200,94433220,5890,5890,5890,5890,0
20231012,174100,94433220,5890,5890,5890,5890,0
20231012,174000,94433220,5890,5890,5890,5890,0
20231012,173900,94433220,5890,5890,5890,5890,0
20231012,173800,94433220,5890,5890,5890,5890,0
20231012,173700,94433220,5890,5890,5890,5890,0
20231012,173600,94433220,5890,5890,5890,5890,0
20231012,173500,94433220,5890,5890,5890,5890,0
20231012,173400,94433220,5890,5890,5890,5890,0
20231012,173300,94433220,5890,5890,5890,5890,0
20231012,173200,94433220,5890,5890,5890,5890,0
20231012,173100,94433220,5890,5890,5890,5890,0
20231012,173000,94433220,5890,5890,5890,5890,0
20231012,172900,94433220,5890,5890,5890,5890,0
20231012,172800,94433220,5890,5890,5890,5890,0
20231012,172700,94433220,5890,5890,5890,5890,0
20231012,172600,94433220,5890,5890,5890,5890,0
20231012,172500,94433220,5890,5890,5890,5890,0
20231012,172400,94433220,5890,5890,5890,5890,0
20231012,172300,94433220,5890,5890,5890,5890,0
20231012,172200,94433220,5890,5890,5890,5890,0
20231012,172100,94433220,5890,5890,5890,5890,0
20231012,172000,94433220,5890,5890,5890,5890,0
20231012,171900,94433220,5890,5890,5890,5890,0
20231012,171800,94433220,5890,5890,5890,5890,0
20231012,171700,94433220,5890,5890,5890,5890,0
20231012,171600,94433220,5890,5890,5890,5890,0
20231012,171500,94433220,5890,5890,5890,5890,0
20231012,171400,94433220,5890,5890,5890,5890,326
20231012,171300,94433220,5890,5890,5890,5890,0
20231012,171200,94433220,5890,5890,5890,5890,0
20231012,171100,94433220,5890,5890,5890,5890,0
20231012,171000,94433220,5890,5890,5890,5890,0
20231012,170900,94433220,5890,5890,5890,5890,0
20231012,170800,94433220,5890,5890,5890,5890,0
20231012,170700,94433220,5890,5890,5890,5890,0
20231012,170600,94433220,5890,5890,5890,5890,0
20231012,170500,94433220,5890,5890,5890,5890,0
20231012,170400,94433220,5890,5890,5890,5890,0
20231012,170300,94433220,5890,5890,5890,5890,0
20231012,170200,94433220,5890,5890,5890,5890,0
20231012,170100,94433220,5890,5890,5890,5890,0
20231012,170000,94433220,5890,5890,5890,5890,0
20231012,165900,94433220,5890,5890,5890,5890,0
20231012,165800,94433220,5890,5890,5890,5890,0
20231012,165700,94433220,5890,5890,5890,5890,0
20231012,165600,94433220,5890,5890,5890,5890,0
20231012,165500,94433220,5890,5890,5890,5890,0
20231012,165400,94433220,5890,5890,5890,5890,0
20231012,165300,94433220,5890,5890,5890,5890,0
20231012,165200,94433220,5890,5890,5890,5890,0
20231012,165100,94433220,5890,5890,5890,5890,0
20231012,165000,94433220,5890,5890,5890,5890,0
20231012,164900,94433220,5890,5890,5890,5890,0
20231012,164800,94433220,5890,5890,5890,5890,0
20231012,164700,94433220,5890,5890,5890,5890,0
20231012,164600,94433220,5890,5890,5890,5890,0
20231012,164500,94433220,5890,5890,5890,5890,0
20231012,164400,94433220,5890,5890,5890,5890,326
20231012,164300,94433220,5890,5890,5890,5890,0
20231012,164200,94433220,5890,5890,5890,5890,0
20231012,164100,94433220,5890,5890,5890,5890,0
20231012,164000,94433220,5890,5890,5890,5890,0
20231012,163900,94433220,5890,5890,5890,5890,0
20231012,163800,94433220,5890,5890,5890,5890,0
20231012,163700,94433220,5890,5890,5890,5890,0
20231012,163600,94433220,5890,5890,5890,5890,0
20231012,163500,94433220,5890,5890,5890,5890,0
20231012,163400,94433220,5890,5890,5890,5890,0
20231012,163300,94433220,5890,5890,5890,5890,0
20231012,163200,94433220,5890,5890,5890,5890,0
20231012,163100,94433220,5890,5890,5890,5890,0
20231012,163000,94433220,5890,5890,5890,5890,0
20231012,162900,94433220,5890,5890,5890,5890,0
20231012,162800,94433220,5890,5890,5890,5890,0
20231012,162700,94433220,5890,5890,5890,5890,0
20231012,162600,94433220,5890,5890,5890,5890,0
20231012,162500,94433220,5890,5890,5890,5890,0
20231012,162400,94433220,5890,5890,5890,5890,0
20231012,162300,94433220,5890,5890,5890,5890,0
20231012,162200,94433220,5890,5890,5890,5890,0
20231012,162100,94433220,5890,5890,5890,5890,0
20231012,162000,94433220,5890,5890,5890,5890,0
20231012,161900,94433220,5890,5890,5890,5890,0
20231012,161800,94433220,5890,5890,5890,5890,0
20231012,161700,94433220,5890,5890,5890,5890,0
20231012,161600,94433220,5890,5890,5890,5890,0
20231012,161500,94433220,5890,5890,5890,5890,0
20231012,161400,94433220,5890,5890,5890,5890,326
20231012,161300,94433220,5890,5890,5890,5890,0
20231012,161200,94433220,5890,5890,5890,5890,0
20231012,161100,94433220,5890,5890,5890,5890,0
20231012,161000,94433220,5890,5890,5890,5890,0
20231012,160900,94433220,5890,5890,5890,5890,0
20231012,160800,94433220,5890,5890,5890,5890,0
20231012,160700,94433220,5890,5890,5890,5890,0
20231012,160600,94433220,5890,5890,5890,5890,0
20231012,160500,94433220,5890,5890,5890,5890,0
20231012,160400,94433220,5890,5890,5890,5890,0
20231012,160300,94433220,5890,5890,5890,5890,0
20231012,160200,94433220,5890,5890,5890,5890,0
20231012,160100,94433220,5890,5890,5890,5890,0
20231012,160000,94433220,5890,5890,5890,5890,0
20231012,155900,94433220,5890,5890,5890,5890,0
20231012,155800,94433220,5890,5890,5890,5890,0
20231012,155700,94433220,5890,5890,5890,5890,0
20231012,155600,94433220,5890,5890,5890,5890,0
20231012,155500,94433220,5890,5890,5890,5890,0
20231012,155400,94433220,5890,5890,5890,5890,0
20231012,155300,94433220,5890,5890,5890,5890,0
20231012,155200,94433220,5890,5890,5890,5890,0
20231012,155100,94433220,5890,5890,5890,5890,0
20231012,155000,94433220,5890,5890,5890,5890,0
20231012,154900,94433220,5890,5890,5890,5890,0
20231012,154800,94433220,5890,5890,5890,5890,0
20231012,154700,94433220,5890,5890,5890,5890,0
20231012,154600,94433220,5890,5890,5890,5890,0
20231012,154500,94433220,5890,5890,5890,5890,0
20231012,154400,94433220,5890,5890,5890,5890,326
20231012,154300,94433220,5890,5890,5890,5890,0
20231012,154200,94433220,5890,5890,5890,5890,0
20231012,154100,94433220,5890,5890,5890,5890,0
20231012,154000,94433220,5890,5890,5890,5890,0
20231012,153900,94433220,5890,5890,5890,5890,0
20231012,153800,94433220,5890,5890,5890,5890,0
20231012,153700,94433220,5890,5890,5890,5890,0
20231012,153600,94433220,5890,5890,5890,5890,0
20231012,153500,94433220,5890,5890,5890,5890,0
20231012,153400,94433220,5890,5890,5890,5890,0
20231012,153300,94433220,5890,5890,5890,5890,0
20231012,153200,94433220,5890,5890,5890,5890,0
20231012,153100,94433220,5890,5890,5890,5890,0
20231012,153000,94433220,5890,5890,5890,5890,326
20231012,152900,92513080,5880,5880,5880,5880,0
20231012,152800,92513080,5880,5880,5880,5880,0
20231012,152700,92513080,5880,5880,5880,5880,0
20231012,152600,92513080,5880,5880,5880,5880,0
20231012,152500,92513080,5880,5880,5880,5880,0
20231012,152400,92513080,5880,5880,5880,5880,0
20231012,152300,92513080,5880,5880,5880,5880,0
20231012,152200,92513080,5880,5880,5880,5880,0
20231012,152100,92513080,5880,5880,5880,5880,0
20231012,152000,92513080,5880,5880,5880,5880,0
20231012,151900,92513080,5880,5890,5900,5880,53
20231012,151800,92200920,5890,5890,5890,5890,0
20231012,151700,92200920,5890,5890,5890,5890,0
20231012,151600,92200920,5890,5890,5890,5890,0
20231012,151500,92200920,5890,5890,5890,5890,0
20231012,151400,92200920,5890,5890,5890,5890,300
20231012,151300,90433920,5900,5900,5900,5900,2
20231012,151200,90422120,5900,5900,5900,5900,1
20231012,151100,90416220,5900,5900,5900,5900,0
20231012,151000,90416220,5900,5900,5900,5900,0
20231012,150900,90416220,5900,5900,5900,5900,22
20231012,150800,90286420,5900,5900,5900,5900,0
20231012,150700,90286420,5900,5900,5900,5900,0
20231012,150600,90286420,5900,5900,5900,5900,0
20231012,150500,90286420,5900,5900,5900,5900,1
20231012,150400,90280520,5890,5890,5890,5890,0
20231012,150300,90280520,5890,5890,5890,5890,0
20231012,150200,90280520,5890,5890,5890,5890,0
20231012,150100,90280520,5890,5890,5890,5890,0
20231012,150000,90280520,5890,5890,5890,5890,21
20231012,145900,90156830,5870,5880,5880,5870,405
20231012,145800,87776620,5880,5900,5900,5880,506
20231012,145700,84799210,5900,5900,5900,5900,0
20231012,145600,84799210,5900,5900,5900,5900,10
20231012,145500,84740210,5900,5900,5900,5900,0
20231012,145400,84740210,5900,5900,5900,5900,0
20231012,145300,84740210,5900,5900,5900,5900,10
20231012,145200,84681210,5910,5910,5910,5910,2
20231012,145100,84669390,5900,5900,5900,5900,0
20231012,145000,84669390,5900,5900,5900,5900,0
20231012,144900,84669390,5900,5900,5900,5900,53
20231012,144800,84356690,5900,5900,5900,5900,175
20231012,144700,83324190,5900,5900,5900,5900,0
20231012,144600,83324190,5900,5900,5900,5900,86
20231012,144500,82816790,5900,5900,5900,5900,31
20231012,144400,82633890,5910,5910,5910,5910,0
20231012,144300,82633890,5910,5910,5910,5910,0
20231012,144200,82633890,5910,5910,5910,5910,100
20231012,144100,82042890,5920,5920,5920,5920,0
20231012,144000,82042890,5920,5920,5920,5920,1
20231012,143900,82036970,5910,5910,5910,5910,131
20231012,143800,81262760,5900,5900,5900,5900,215
20231012,143700,79994260,5920,5910,5920,5910,10
20231012,143600,79935090,5890,5890,5890,5890,0
20231012,143500,79935090,5890,5890,5890,5890,0
20231012,143400,79935090,5890,5900,5900,5890,1550
20231012,143300,70805470,5890,5890,5890,5890,0
20231012,143200,70805470,5890,5890,5890,5890,1000
20231012,143100,64915470,5900,5900,5900,5900,0
20231012,143000,64915470,5900,5910,5910,5900,2000
20231012,142900,53114280,5920,5910,5920,5910,4
20231012,142800,53090630,5910,5910,5910,5910,0
20231012,142700,53090630,5910,5910,5910,5910,0
20231012,142600,53090630,5910,5910,5910,5910,0
20231012,142500,53090630,5910,5910,5910,5910,0
20231012,142400,53090630,5910,5910,5910,5910,0
20231012,142300,53090630,5910,5910,5910,5910,0
20231012,142200,53090630,5910,5910,5910,5910,0
20231012,142100,53090630,5910,5910,5910,5910,0
20231012,142000,53090630,5910,5910,5910,5910,0
20231012,141900,53090630,5910,5910,5910,5910,72
20231012,141800,52665110,5910,5910,5910,5910,0
20231012,141700,52665110,5910,5920,5920,5910,430
20231012,141600,50123790,5910,5910,5910,5910,75
20231012,141500,49680540,5920,5920,5920,5920,1
20231012,141400,49674620,5920,5920,5920,5920,0
20231012,141300,49674620,5920,5920,5920,5920,0
20231012,141200,49674620,5920,5920,5920,5920,0
20231012,141100,49674620,5920,5920,5920,5920,0
20231012,141000,49674620,5920,5920,5920,5920,0
20231012,140900,49674620,5920,5920,5920,5920,20
20231012,140800,49556220,5920,5920,5920,5920,0
20231012,140700,49556220,5920,5920,5920,5920,0
20231012,140600,49556220,5920,5920,5920,5920,1
20231012,140500,49550300,5920,5920,5920,5920,0
20231012,140400,49550300,5920,5920,5920,5920,0
20231012,140300,49550300,5920,5920,5920,5920,101
20231012,140200,48952380,5910,5910,5910,5910,0
20231012,140100,48952380,5910,5910,5910,5910,0
20231012,140000,48952380,5910,5910,5910,5910,0
20231012,135900,48952380,5910,5910,5910,5910,3
20231012,135800,48934650,5910,5910,5910,5910,0
20231012,135700,48934650,5910,5910,5910,5910,0
20231012,135600,48934650,5910,5910,5910,5910,500
20231012,135500,45979650,5910,5920,5920,5910,3
20231012,135400,45961900,5920,5920,5920,5920,0
20231012,135300,45961900,5920,5920,5920,5920,10
20231012,135200,45902700,5920,5920,5920,5920,0
20231012,135100,45902700,5920,5920,5920,5920,0
20231012,135000,45902700,5920,5920,5920,5920,0
20231012,134900,45902700,5920,5920,5920,5920,0
20231012,134800,45902700,5920,5920,5920,5920,0
20231012,134700,45902700,5920,5920,5920,5920,0
20231012,134600,45902700,5920,5920,5920,5920,0
20231012,134500,45902700,5920,5920,5920,5920,24
20231012,134400,45760620,5920,5920,5920,5920,0
20231012,134300,45760620,5920,5920,5920,5920,1018
20231012,134200,39734060,5910,5910,5910,5910,0
20231012,134100,39734060,5910,5910,5910,5910,0
20231012,134000,39734060,5910,5910,5910,5910,0
20231012,133900,39734060,5910,5910,5910,5910,0
20231012,133800,39734060,5910,5910,5910,5910,0
20231012,133700,39734060,5910,5910,5910,5910,0
20231012,133600,39734060,5910,5910,5910,5910,0
20231012,133500,39734060,5910,5920,5920,5910,55
20231012,133400,39408920,5920,5920,5920,5920,0
20231012,133300,39408920,5920,5920,5920,5920,0
20231012,133200,39408920,5920,5920,5920,5920,0
20231012,133100,39408920,5920,5920,5920,5920,1
20231012,133000,39403000,5920,5920,5920,5920,220
20231012,132900,38100600,5920,5920,5920,5920,0
20231012,132800,38100600,5920,5920,5920,5920,0
20231012,132700,38100600,5920,5920,5920,5920,0
20231012,132600,38100600,5920,5920,5920,5920,0
20231012,132500,38100600,5920,5920,5920,5920,0
20231012,132400,38100600,5920,5920,5920,5920,0
20231012,132300,38100600,5920,5920,5920,5920,0
20231012,132200,38100600,5920,5920,5920,5920,0
20231012,132100,38100600,5920,5920,5920,5920,6
20231012,132000,38065080,5920,5920,5920,5920,0
20231012,131900,38065080,5920,5920,5920,5920,0
20231012,131800,38065080,5920,5920,5920,5920,0
20231012,131700,38065080,5920,5920,5920,5920,20
20231012,131600,37946680,5920,5920,5920,5920,0
20231012,131500,37946680,5920,5920,5920,5920,0
20231012,131400,37946680,5920,5920,5920,5920,0
20231012,131300,37946680,5920,5920,5920,5920,0
20231012,131200,37946680,5920,5920,5920,5920,0
20231012,131100,37946680,5920,5920,5920,5920,0
20231012,131000,37946680,5920,5920,5920,5920,0
20231012,130900,37946680,5920,5920,5920,5920,210
20231012,130800,36703480,5920,5920,5920,5920,0
20231012,130700,36703480,5920,5920,5920,5920,0
20231012,130600,36703480,5920,5920,5920,5920,0
20231012,130500,36703480,5920,5920,5920,5920,188
20231012,130400,35590520,5920,5930,5930,5920,151
20231012,130300,34696560,5920,5920,5920,5920,80
20231012,130200,34222960,5920,5920,5920,5920,0
20231012,130100,34222960,5920,5920,5920,5920,49
20231012,130000,33932880,5920,5910,5920,5910,2
20231012,125900,33921050,5920,5920,5920,5920,0
20231012,125800,33921050,5920,5920,5920,5920,7
20231012,125700,33879610,5920,5920,5920,5920,0
20231012,125600,33879610,5920,5920,5920,5920,0
20231012,125500,33879610,5920,5920,5920,5920,1
20231012,125400,33873690,5920,5920,5920,5920,242
20231012,125300,32441050,5930,5930,5930,5930,0
20231012,125200,32441050,5930,5930,5930,5930,0
20231012,125100,32441050,5930,5930,5930,5930,5
20231012,125000,32411400,5930,5930,5930,5930,0
20231012,124900,32411400,5930,5930,5930,5930,0
20231012,124800,32411400,5930,5930,5930,5930,0
20231012,124700,32411400,5930,5930,5930,5930,0
20231012,124600,32411400,5930,5930,5930,5930,3
20231012,124500,32393610,5930,5930,5930,5930,4
20231012,124400,32369890,5930,5930,5930,5930,0
20231012,124300,32369890,5930,5930,5930,5930,0
20231012,124200,32369890,5930,5930,5930,5930,0
20231012,124100,32369890,5930,5930,5930,5930,0
20231012,124000,32369890,5930,5930,5930,5930,0
20231012,123900,32369890,5930,5930,5930,5930,0
20231012,123800,32369890,5930,5930,5930,5930,0
20231012,123700,32369890,5930,5930,5930,5930,0
20231012,123600,32369890,5930,5930,5930,5930,0
20231012,123500,32369890,5930,5930,5930,5930,0
20231012,123400,32369890,5930,5930,5930,5930,0
20231012,123300,32369890,5930,5930,5930,5930,0
20231012,123200,32369890,5930,5930,5930,5930,0
20231012,123100,32369890,5930,5930,5930,5930,0
20231012,123000,32369890,5930,5930,5930,5930,1
20231012,122900,32363960,5920,5920,5920,5920,100
20231012,122800,31771960,5930,5930,5930,5930,0
20231012,122700,31771960,5930,5930,5930,5930,0
20231012,122600,31771960,5930,5930,5930,5930,0
20231012,122500,31771960,5930,5930,5930,5930,10
20231012,122400,31712660,5930,5930,5930,5930,0
20231012,122300,31712660,5930,5930,5930,5930,0
20231012,122200,31712660,5930,5930,5930,5930,0
20231012,122100,31712660,5930,5930,5930,5930,0
20231012,122000,31712660,5930,5930,5930,5930,2
20231012,121900,31700800,5930,5930,5930,5930,0
20231012,121800,31700800,5930,5930,5930,5930,10
20231012,121700,31641500,5920,5920,5920,5920,0
20231012,121600,31641500,5920,5920,5920,5920,0
20231012,121500,31641500,5920,5920,5920,5920,0
20231012,121400,31641500,5920,5920,5920,5920,100
20231012,121300,31049500,5930,5930,5930,5930,0
20231012,121200,31049500,5930,5930,5930,5930,0
20231012,121100,31049500,5930,5930,5930,5930,0
20231012,121000,31049500,5930,5930,5930,5930,2
20231012,120900,31037640,5930,5930,5930,5930,0
20231012,120800,31037640,5930,5930,5930,5930,0
20231012,120700,31037640,5930,5930,5930,5930,20
20231012,120600,30919040,5930,5930,5930,5930,0
20231012,120500,30919040,5930,5930,5930,5930,0
20231012,120400,30919040,5930,5930,5930,5930,0
20231012,120300,30919040,5930,5930,5930,5930,0
20231012,120200,30919040,5930,5930,5930,5930,0
20231012,120100,30919040,5930,5930,5930,5930,0
20231012,120000,30919040,5930,5930,5930,5930,0
20231012,115900,30919040,5930,5930,5930,5930,8
20231012,115800,30871600,5910,5910,5910,5910,0
20231012,115700,30871600,5910,5910,5910,5910,0
20231012,115600,30871600,5910,5910,5910,5910,0
20231012,115500,30871600,5910,5910,5910,5910,0
20231012,115400,30871600,5910,5910,5910,5910,0
20231012,115300,30871600,5910,5920,5920,5910,50
20231012,115200,30575820,5920,5920,5920,5920,0
20231012,115100,30575820,5920,5920,5920,5920,50
20231012,115000,30279820,5930,5930,5930,5930,0
20231012,114900,30279820,5930,5930,5930,5930,0
20231012,114800,30279820,5930,5930,5930,5930,0
20231012,114700,30279820,5930,5930,5930,5930,4
20231012,114600,30256100,5930,5930,5930,5930,0
20231012,114500,30256100,5930,5930,5930,5930,50
20231012,114400,29959600,5930,5930,5930,5930,0
20231012,114300,29959600,5930,5930,5930,5930,66
20231012,114200,29568220,5930,5930,5930,5930,0
20231012,114100,29568220,5930,5930,5930,5930,0
20231012,114000,29568220,5930,5930,5930,5930,1
20231012,113900,29562290,5920,5920,5920,5920,10
20231012,113800,29503090,5930,5920,5930,5920,1102
20231012,113700,22979220,5920,5920,5920,5920,0
20231012,113600,22979220,5920,5920,5920,5920,0
20231012,113500,22979220,5920,5920,5920,5920,0
20231012,113400,22979220,5920,5920,5920,5920,0
20231012,113300,22979220,5920,5920,5920,5920,3
20231012,113200,22961460,5920,5920,5920,5920,0
20231012,113100,22961460,5920,5920,5920,5920,10
20231012,113000,22902260,5920,5920,5920,5920,0
20231012,112900,22902260,5920,5920,5920,5920,0
20231012,112800,22902260,5920,5920,5920,5920,0
20231012,112700,22902260,5920,5920,5920,5920,0
20231012,112600,22902260,5920,5920,5920,5920,0
20231012,112500,22902260,5920,5920,5920,5920,73
20231012,112400,22470100,5920,5920,5920,5920,10
20231012,112300,22410900,5910,5910,5910,5910,0
20231012,112200,22410900,5910,5910,5910,5910,0
20231012,112100,22410900,5910,5910,5910,5910,0
20231012,112000,22410900,5910,5910,5910,5910,0
20231012,111900,22410900,5910,5910,5910,5910,0
20231012,111800,22410900,5910,5910,5910,5910,0
20231012,111700,22410900,5910,5910,5910,5910,0
20231012,111600,22410900,5910,5910,5910,5910,0
20231012,111500,22410900,5910,5910,5910,5910,0
20231012,111400,22410900,5910,5910,5910,5910,0
20231012,111300,22410900,5910,5910,5910,5910,0
20231012,111200,22410900,5910,5910,5910,5910,0
20231012,111100,22410900,5910,5910,5910,5910,0
20231012,111000,22410900,5910,5910,5910,5910,0
20231012,110900,22410900,5910,5910,5910,5910,0
20231012,110800,22410900,5910,5910,5910,5910,0
20231012,110700,22410900,5910,5910,5910,5910,0
20231012,110600,22410900,5910,5910,5910,5910,76
20231012,110500,21961740,5920,5920,5920,5920,0
20231012,110400,21961740,5920,5920,5920,5920,0
20231012,110300,21961740,5920,5920,5920,5920,11
20231012,110200,21896620,5920,5920,5920,5920,0
20231012,110100,21896620,5920,5920,5920,5920,0
20231012,110000,21896620,5920,5920,5920,5920,0
20231012,105900,21896620,5920,5920,5920,5920,99
20231012,105800,21310540,5920,5920,5920,5920,0
20231012,105700,21310540,5920,5920,5920,5920,1
20231012,105600,21304620,5920,5920,5920,5920,0
20231012,105500,21304620,5920,5920,5920,5920,139
20231012,105400,20481740,5920,5920,5920,5920,0
20231012,105300,20481740,5920,5920,5920,5920,0
20231012,105200,20481740,5920,5920,5920,5920,1
20231012,105100,20475820,5920,5920,5920,5920,0
20231012,105000,20475820,5920,5920,5920,5920,1
20231012,104900,20469900,5900,5900,5900,5900,0
20231012,104800,20469900,5900,5900,5900,5900,0
20231012,104700,20469900,5900,5920,5920,5900,500
20231012,104600,17516710,5920,5920,5920,5920,0
20231012,104500,17516710,5920,5920,5920,5920,0
20231012,104400,17516710,5920,5920,5920,5920,0
20231012,104300,17516710,5920,5920,5920,5920,0
20231012,104200,17516710,5920,5920,5920,5920,0
20231012,104100,17516710,5920,5920,5920,5920,0
20231012,104000,17516710,5920,5920,5920,5920,0
20231012,103900,17516710,5920,5920,5920,5920,0
20231012,103800,17516710,5920,5920,5920,5920,0
20231012,103700,17516710,5920,5920,5920,5920,0
20231012,103600,17516710,5920,5920,5920,5920,0
20231012,103500,17516710,5920,5920,5920,5920,0
20231012,103400,17516710,5920,5920,5920,5920,0
20231012,103300,17516710,5920,5920,5920,5920,0
20231012,103200,17516710,5920,5920,5920,5920,0
20231012,103100,17516710,5920,5920,5920,5920,0
20231012,103000,17516710,5920,5920,5920,5920,0
20231012,102900,17516710,5920,5920,5920,5920,0
20231012,102800,17516710,5920,5930,5930,5920,405
20231012,102700,15119090,5930,5930,5930,5930,2
20231012,102600,15107230,5930,5930,5930,5930,0
20231012,102500,15107230,5930,5930,5930,5930,0
20231012,102400,15107230,5930,5930,5930,5930,3
20231012,102300,15089440,5930,5930,5930,5930,1
20231012,102200,15083510,5920,5920,5920,5920,0
20231012,102100,15083510,5920,5920,5920,5920,0
20231012,102000,15083510,5920,5920,5920,5920,2
20231012,101900,15071670,5920,5920,5920,5920,30
20231012,101800,14894070,5930,5930,5930,5930,0
20231012,101700,14894070,5930,5930,5930,5930,10
20231012,101600,14834770,5930,5930,5930,5930,0
20231012,101500,14834770,5930,5920,5930,5920,663
20231012,101400,10909780,5920,5920,5920,5920,0
20231012,101300,10909780,5920,5920,5920,5920,0
20231012,101200,10909780,5920,5920,5920,5920,0
20231012,101100,10909780,5920,5920,5920,5920,0
20231012,101000,10909780,5920,5920,5920,5920,0
20231012,100900,10909780,5920,5920,5920,5920,0
20231012,100800,10909780,5920,5920,5920,5920,0
20231012,100700,10909780,5920,5920,5920,5920,0
20231012,100600,10909780,5920,5920,5920,5920,0
20231012,100500,10909780,5920,5920,5920,5920,1
20231012,100400,10903860,5920,5920,5920,5920,0
20231012,100300,10903860,5920,5920,5920,5920,1
20231012,100200,10897940,5920,5920,5920,5920,0
20231012,100100,10897940,5920,5920,5920,5920,0
20231012,100000,10897940,5920,5920,5920,5920,0
20231012,095900,10897940,5920,5920,5920,5920,0
20231012,095800,10897940,5920,5900,5920,5890,384
20231012,095700,8629370,5920,5920,5920,5920,15
20231012,095600,8540570,5910,5910,5910,5910,12
20231012,095500,8469650,5920,5920,5920,5920,0
20231012,095400,8469650,5920,5920,5920,5920,0
20231012,095300,8469650,5920,5920,5920,5920,0
20231012,095200,8469650,5920,5920,5920,5920,0
20231012,095100,8469650,5920,5920,5920,5920,0
20231012,095000,8469650,5920,5920,5920,5920,0
20231012,094900,8469650,5920,5920,5920,5920,0
20231012,094800,8469650,5920,5920,5920,5920,0
20231012,094700,8469650,5920,5920,5920,5920,0
20231012,094600,8469650,5920,5920,5920,5920,0
20231012,094500,8469650,5920,5920,5920,5920,0
20231012,094400,8469650,5920,5920,5920,5920,0
20231012,094300,8469650,5920,5900,5920,5890,55
20231012,094200,8145240,5920,5920,5920,5920,1
20231012,094100,8139320,5920,5920,5920,5920,20
20231012,094000,8020920,5890,5890,5890,5890,0
20231012,093900,8020920,5890,5890,5890,5890,0
20231012,093800,8020920,5890,5890,5890,5890,0
20231012,093700,8020920,5890,5890,5890,5890,0
20231012,093600,8020920,5890,5890,5890,5890,0
20231012,093500,8020920,5890,5900,5900,5890,204
20231012,093400,6818670,5920,5920,5920,5920,2
20231012,093300,6806830,5900,5900,5900,5900,17
20231012,093200,6706530,5900,5920,5920,5900,214
20231012,093100,5443320,5920,5920,5920,5920,3
20231012,093000,5425560,5910,5910,5910,5910,1
20231012,092900,5419650,5920,5920,5920,5920,0
20231012,092800,5419650,5920,5920,5920,5920,0
20231012,092700,5419650,5920,5920,5920,5920,0
20231012,092600,5419650,5920,5920,5920,5920,0
20231012,092500,5419650,5920,5920,5920,5920,47
20231012,092400,5141410,5930,5930,5930,5930,290
20231012,092300,3421710,5930,5930,5930,5930,100
20231012,092200,2828710,5930,5930,5930,5930,0
20231012,092100,2828710,5930,5930,5930,5930,0
20231012,092000,2828710,5930,5930,5930,5930,0
20231012,091900,2828710,5930,5930,5930,5930,0
20231012,091800,2828710,5930,5930,5930,5930,0
20231012,091700,2828710,5930,5930,5930,5930,0
20231012,091600,2828710,5930,5930,5930,5930,0
20231012,091500,2828710,5930,5930,5930,5930,17
20231012,091400,2727900,5950,5950,5950,5950,100
20231012,091300,2132900,5920,5920,5920,5920,4
20231012,091200,2109220,5910,5910,5910,5910,0
20231012,091100,2109220,5910,5910,5910,5910,20
20231012,091000,1991020,5900,5900,5900,5900,0
20231012,090900,1991020,5900,5900,5900,5900,0
20231012,090800,1991020,5900,5900,5900,5900,0
20231012,090700,1991020,5900,5900,5900,5900,0
20231012,090600,1991020,5900,5900,5900,5900,20
20231012,090500,1873020,5890,5890,5890,5890,0
20231012,090400,1873020,5890,5890,5890,5890,0
20231012,090300,1873020,5890,5890,5890,5890,0
20231012,090200,1873020,5890,5890,5890,5890,0
20231012,090100,1873020,5890,5890,5890,5890,0
20231012,090000,1873020,5890,5890,5890,5890,318