KissMeData/044340/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,192600,127226810,5140,5140,5140,5140,486
20241115,192500,127226810,5140,5140,5140,5140,0
20241115,192400,127226810,5140,5140,5140,5140,0
20241115,192300,127226810,5140,5140,5140,5140,0
20241115,192200,127226810,5140,5140,5140,5140,0
20241115,192100,127226810,5140,5140,5140,5140,0
20241115,192000,127226810,5140,5140,5140,5140,0
20241115,191900,127226810,5140,5140,5140,5140,0
20241115,191800,127226810,5140,5140,5140,5140,0
20241115,191700,127226810,5140,5140,5140,5140,0
20241115,191600,127226810,5140,5140,5140,5140,0
20241115,191500,127226810,5140,5140,5140,5140,0
20241115,191400,127226810,5140,5140,5140,5140,0
20241115,191300,127226810,5140,5140,5140,5140,0
20241115,191200,127226810,5140,5140,5140,5140,0
20241115,191100,127226810,5140,5140,5140,5140,0
20241115,191000,127226810,5140,5140,5140,5140,0
20241115,190900,127226810,5140,5140,5140,5140,0
20241115,190800,127226810,5140,5140,5140,5140,0
20241115,190700,127226810,5140,5140,5140,5140,0
20241115,190600,127226810,5140,5140,5140,5140,0
20241115,190500,127226810,5140,5140,5140,5140,0
20241115,190400,127226810,5140,5140,5140,5140,0
20241115,190300,127226810,5140,5140,5140,5140,0
20241115,190200,127226810,5140,5140,5140,5140,0
20241115,190100,127226810,5140,5140,5140,5140,0
20241115,190000,127226810,5140,5140,5140,5140,0
20241115,185900,127226810,5140,5140,5140,5140,0
20241115,185800,127226810,5140,5140,5140,5140,0
20241115,185700,127226810,5140,5140,5140,5140,0
20241115,185600,127226810,5140,5140,5140,5140,486
20241115,185500,127226810,5140,5140,5140,5140,0
20241115,185400,127226810,5140,5140,5140,5140,0
20241115,185300,127226810,5140,5140,5140,5140,0
20241115,185200,127226810,5140,5140,5140,5140,0
20241115,185100,127226810,5140,5140,5140,5140,0
20241115,185000,127226810,5140,5140,5140,5140,0
20241115,184900,127226810,5140,5140,5140,5140,0
20241115,184800,127226810,5140,5140,5140,5140,0
20241115,184700,127226810,5140,5140,5140,5140,0
20241115,184600,127226810,5140,5140,5140,5140,0
20241115,184500,127226810,5140,5140,5140,5140,0
20241115,184400,127226810,5140,5140,5140,5140,0
20241115,184300,127226810,5140,5140,5140,5140,0
20241115,184200,127226810,5140,5140,5140,5140,0
20241115,184100,127226810,5140,5140,5140,5140,0
20241115,184000,127226810,5140,5140,5140,5140,0
20241115,183900,127226810,5140,5140,5140,5140,0
20241115,183800,127226810,5140,5140,5140,5140,0
20241115,183700,127226810,5140,5140,5140,5140,0
20241115,183600,127226810,5140,5140,5140,5140,0
20241115,183500,127226810,5140,5140,5140,5140,0
20241115,183400,127226810,5140,5140,5140,5140,0
20241115,183300,127226810,5140,5140,5140,5140,0
20241115,183200,127226810,5140,5140,5140,5140,0
20241115,183100,127226810,5140,5140,5140,5140,0
20241115,183000,127226810,5140,5140,5140,5140,0
20241115,182900,127226810,5140,5140,5140,5140,0
20241115,182800,127226810,5140,5140,5140,5140,0
20241115,182700,127226810,5140,5140,5140,5140,0
20241115,182600,127226810,5140,5140,5140,5140,486
20241115,182500,127226810,5140,5140,5140,5140,0
20241115,182400,127226810,5140,5140,5140,5140,0
20241115,182300,127226810,5140,5140,5140,5140,0
20241115,182200,127226810,5140,5140,5140,5140,0
20241115,182100,127226810,5140,5140,5140,5140,0
20241115,182000,127226810,5140,5140,5140,5140,0
20241115,181900,127226810,5140,5140,5140,5140,0
20241115,181800,127226810,5140,5140,5140,5140,0
20241115,181700,127226810,5140,5140,5140,5140,0
20241115,181600,127226810,5140,5140,5140,5140,0
20241115,181500,127226810,5140,5140,5140,5140,0
20241115,181400,127226810,5140,5140,5140,5140,0
20241115,181300,127226810,5140,5140,5140,5140,0
20241115,181200,127226810,5140,5140,5140,5140,0
20241115,181100,127226810,5140,5140,5140,5140,0
20241115,181000,127226810,5140,5140,5140,5140,0
20241115,180900,127226810,5140,5140,5140,5140,0
20241115,180800,127226810,5140,5140,5140,5140,0
20241115,180700,127226810,5140,5140,5140,5140,0
20241115,180600,127226810,5140,5140,5140,5140,0
20241115,180500,127226810,5140,5140,5140,5140,0
20241115,180400,127226810,5140,5140,5140,5140,0
20241115,180300,127226810,5140,5140,5140,5140,0
20241115,180200,127226810,5140,5140,5140,5140,0
20241115,180100,127226810,5140,5140,5140,5140,0
20241115,180000,127226810,5140,5140,5140,5140,0
20241115,175900,127226810,5140,5140,5140,5140,0
20241115,175800,127226810,5140,5140,5140,5140,0
20241115,175700,127226810,5140,5140,5140,5140,0
20241115,175600,127226810,5140,5140,5140,5140,486
20241115,175500,127226810,5140,5140,5140,5140,0
20241115,175400,127226810,5140,5140,5140,5140,0
20241115,175300,127226810,5140,5140,5140,5140,0
20241115,175200,127226810,5140,5140,5140,5140,0
20241115,175100,127226810,5140,5140,5140,5140,0
20241115,175000,127226810,5140,5140,5140,5140,0
20241115,174900,127226810,5140,5140,5140,5140,0
20241115,174800,127226810,5140,5140,5140,5140,0
20241115,174700,127226810,5140,5140,5140,5140,0
20241115,174600,127226810,5140,5140,5140,5140,0
20241115,174500,127226810,5140,5140,5140,5140,0
20241115,174400,127226810,5140,5140,5140,5140,0
20241115,174300,127226810,5140,5140,5140,5140,0
20241115,174200,127226810,5140,5140,5140,5140,0
20241115,174100,127226810,5140,5140,5140,5140,0
20241115,174000,127226810,5140,5140,5140,5140,0
20241115,173900,127226810,5140,5140,5140,5140,0
20241115,173800,127226810,5140,5140,5140,5140,0
20241115,173700,127226810,5140,5140,5140,5140,0
20241115,173600,127226810,5140,5140,5140,5140,0
20241115,173500,127226810,5140,5140,5140,5140,0
20241115,173400,127226810,5140,5140,5140,5140,0
20241115,173300,127226810,5140,5140,5140,5140,0
20241115,173200,127226810,5140,5140,5140,5140,0
20241115,173100,127226810,5140,5140,5140,5140,0
20241115,173000,127226810,5140,5140,5140,5140,0
20241115,172900,127226810,5140,5140,5140,5140,0
20241115,172800,127226810,5140,5140,5140,5140,0
20241115,172700,127226810,5140,5140,5140,5140,0
20241115,172600,127226810,5140,5140,5140,5140,486
20241115,172500,127226810,5140,5140,5140,5140,0
20241115,172400,127226810,5140,5140,5140,5140,0
20241115,172300,127226810,5140,5140,5140,5140,0
20241115,172200,127226810,5140,5140,5140,5140,0
20241115,172100,127226810,5140,5140,5140,5140,0
20241115,172000,127226810,5140,5140,5140,5140,0
20241115,171900,127226810,5140,5140,5140,5140,0
20241115,171800,127226810,5140,5140,5140,5140,0
20241115,171700,127226810,5140,5140,5140,5140,0
20241115,171600,127226810,5140,5140,5140,5140,0
20241115,171500,127226810,5140,5140,5140,5140,0
20241115,171400,127226810,5140,5140,5140,5140,0
20241115,171300,127226810,5140,5140,5140,5140,0
20241115,171200,127226810,5140,5140,5140,5140,0
20241115,171100,127226810,5140,5140,5140,5140,0
20241115,171000,127226810,5140,5140,5140,5140,0
20241115,170900,127226810,5140,5140,5140,5140,0
20241115,170800,127226810,5140,5140,5140,5140,0
20241115,170700,127226810,5140,5140,5140,5140,0
20241115,170600,127226810,5140,5140,5140,5140,0
20241115,170500,127226810,5140,5140,5140,5140,0
20241115,170400,127226810,5140,5140,5140,5140,0
20241115,170300,127226810,5140,5140,5140,5140,0
20241115,170200,127226810,5140,5140,5140,5140,0
20241115,170100,127226810,5140,5140,5140,5140,0
20241115,170000,127226810,5140,5140,5140,5140,0
20241115,165900,127226810,5140,5140,5140,5140,0
20241115,165800,127226810,5140,5140,5140,5140,0
20241115,165700,127226810,5140,5140,5140,5140,0
20241115,165600,127226810,5140,5140,5140,5140,486
20241115,165500,127226810,5140,5140,5140,5140,0
20241115,165400,127226810,5140,5140,5140,5140,0
20241115,165300,127226810,5140,5140,5140,5140,0
20241115,165200,127226810,5140,5140,5140,5140,0
20241115,165100,127226810,5140,5140,5140,5140,0
20241115,165000,127226810,5140,5140,5140,5140,0
20241115,164900,127226810,5140,5140,5140,5140,0
20241115,164800,127226810,5140,5140,5140,5140,0
20241115,164700,127226810,5140,5140,5140,5140,0
20241115,164600,127226810,5140,5140,5140,5140,0
20241115,164500,127226810,5140,5140,5140,5140,0
20241115,164400,127226810,5140,5140,5140,5140,0
20241115,164300,127226810,5140,5140,5140,5140,0
20241115,164200,127226810,5140,5140,5140,5140,0
20241115,164100,127226810,5140,5140,5140,5140,0
20241115,164000,127226810,5140,5140,5140,5140,0
20241115,163900,127226810,5140,5140,5140,5140,0
20241115,163800,127226810,5140,5140,5140,5140,0
20241115,163700,127226810,5140,5140,5140,5140,0
20241115,163600,127226810,5140,5140,5140,5140,0
20241115,163500,127226810,5140,5140,5140,5140,0
20241115,163400,127226810,5140,5140,5140,5140,0
20241115,163300,127226810,5140,5140,5140,5140,0
20241115,163200,127226810,5140,5140,5140,5140,0
20241115,163100,127226810,5140,5140,5140,5140,0
20241115,163000,127226810,5140,5140,5140,5140,0
20241115,162900,127226810,5140,5140,5140,5140,0
20241115,162800,127226810,5140,5140,5140,5140,0
20241115,162700,127226810,5140,5140,5140,5140,0
20241115,162600,127226810,5140,5140,5140,5140,486
20241115,162500,127226810,5140,5140,5140,5140,0
20241115,162400,127226810,5140,5140,5140,5140,0
20241115,162300,127226810,5140,5140,5140,5140,0
20241115,162200,127226810,5140,5140,5140,5140,0
20241115,162100,127226810,5140,5140,5140,5140,0
20241115,162000,127226810,5140,5140,5140,5140,0
20241115,161900,127226810,5140,5140,5140,5140,0
20241115,161800,127226810,5140,5140,5140,5140,0
20241115,161700,127226810,5140,5140,5140,5140,0
20241115,161600,127226810,5140,5140,5140,5140,0
20241115,161500,127226810,5140,5140,5140,5140,0
20241115,161400,127226810,5140,5140,5140,5140,0
20241115,161300,127226810,5140,5140,5140,5140,0
20241115,161200,127226810,5140,5140,5140,5140,0
20241115,161100,127226810,5140,5140,5140,5140,0
20241115,161000,127226810,5140,5140,5140,5140,0
20241115,160900,127226810,5140,5140,5140,5140,0
20241115,160800,127226810,5140,5140,5140,5140,0
20241115,160700,127226810,5140,5140,5140,5140,0
20241115,160600,127226810,5140,5140,5140,5140,0
20241115,160500,127226810,5140,5140,5140,5140,0
20241115,160400,127226810,5140,5140,5140,5140,0
20241115,160300,127226810,5140,5140,5140,5140,0
20241115,160200,127226810,5140,5140,5140,5140,0
20241115,160100,127226810,5140,5140,5140,5140,0
20241115,160000,127226810,5140,5140,5140,5140,0
20241115,155900,127226810,5140,5140,5140,5140,0
20241115,155800,127226810,5140,5140,5140,5140,0
20241115,155700,127226810,5140,5140,5140,5140,0
20241115,155600,127226810,5140,5140,5140,5140,486
20241115,155500,127226810,5140,5140,5140,5140,0
20241115,155400,127226810,5140,5140,5140,5140,0
20241115,155300,127226810,5140,5140,5140,5140,0
20241115,155200,127226810,5140,5140,5140,5140,0
20241115,155100,127226810,5140,5140,5140,5140,0
20241115,155000,127226810,5140,5140,5140,5140,0
20241115,154900,127226810,5140,5140,5140,5140,0
20241115,154800,127226810,5140,5140,5140,5140,0
20241115,154700,127226810,5140,5140,5140,5140,0
20241115,154600,127226810,5140,5140,5140,5140,0
20241115,154500,127226810,5140,5140,5140,5140,0
20241115,154400,127226810,5140,5140,5140,5140,0
20241115,154300,127226810,5140,5140,5140,5140,0
20241115,154200,127226810,5140,5140,5140,5140,0
20241115,154100,127226810,5140,5140,5140,5140,0
20241115,154000,127226810,5140,5140,5140,5140,0
20241115,153900,127226810,5140,5140,5140,5140,0
20241115,153800,127226810,5140,5140,5140,5140,0
20241115,153700,127226810,5140,5140,5140,5140,0
20241115,153600,127226810,5140,5140,5140,5140,0
20241115,153500,127226810,5140,5140,5140,5140,0
20241115,153400,127226810,5140,5140,5140,5140,0
20241115,153300,127226810,5140,5140,5140,5140,0
20241115,153200,127226810,5140,5140,5140,5140,0
20241115,153100,127226810,5140,5140,5140,5140,0
20241115,153000,127226810,5140,5140,5140,5140,486
20241115,152900,124728770,5080,5080,5080,5080,0
20241115,152800,124728770,5080,5080,5080,5080,0
20241115,152700,124728770,5080,5080,5080,5080,0
20241115,152600,124728770,5080,5080,5080,5080,0
20241115,152500,124728770,5080,5080,5080,5080,0
20241115,152400,124728770,5080,5080,5080,5080,0
20241115,152300,124728770,5080,5080,5080,5080,0
20241115,152200,124728770,5080,5080,5080,5080,0
20241115,152100,124728770,5080,5080,5080,5080,0
20241115,152000,124728770,5080,5080,5080,5080,0
20241115,151900,124728770,5080,5080,5080,5080,0
20241115,151800,124728770,5080,5080,5080,5080,81
20241115,151700,124317290,5080,5100,5100,5070,606
20241115,151600,121241060,5130,5130,5130,5130,0
20241115,151500,121241060,5130,5130,5130,5130,0
20241115,151400,121241060,5130,5130,5130,5130,0
20241115,151300,121241060,5130,5110,5130,5110,21
20241115,151200,121133560,5120,5120,5120,5120,0
20241115,151100,121133560,5120,5120,5120,5120,0
20241115,151000,121133560,5120,5110,5130,5110,5
20241115,150900,121107960,5120,5100,5120,5100,126
20241115,150800,120465330,5100,5100,5100,5100,1
20241115,150700,120460230,5100,5080,5100,5080,504
20241115,150600,117891000,5090,5080,5090,5080,6
20241115,150500,117860470,5070,5070,5070,5070,0
20241115,150400,117860470,5070,5070,5070,5070,0
20241115,150300,117860470,5070,5070,5070,5070,119
20241115,150200,117257140,5080,5080,5080,5080,2
20241115,150100,117246980,5090,5090,5090,5090,0
20241115,150000,117246980,5090,5090,5090,5090,0
20241115,145900,117246980,5090,5090,5090,5090,0
20241115,145800,117246980,5090,5080,5090,5080,2
20241115,145700,117236810,5090,5060,5090,5060,228
20241115,145600,116078860,5050,5040,5050,5040,144
20241115,145500,115352690,5050,5050,5050,5050,12
20241115,145400,115292090,5050,5050,5050,5050,22
20241115,145300,115180990,5050,5050,5050,5050,1
20241115,145200,115175940,5050,5050,5050,5050,0
20241115,145100,115175940,5050,5050,5050,5050,0
20241115,145000,115175940,5050,5050,5050,5050,9
20241115,144900,115130490,5050,5050,5050,5050,52
20241115,144800,114867890,5050,5050,5050,5050,2
20241115,144700,114857790,5050,5050,5050,5050,42
20241115,144600,114645690,5050,5050,5050,5050,4
20241115,144500,114625490,5050,5040,5050,5040,502
20241115,144400,112095390,5050,5050,5050,5050,2
20241115,144300,112085290,5040,5040,5040,5040,0
20241115,144200,112085290,5040,5040,5040,5040,88
20241115,144100,111641770,5050,5050,5050,5050,14
20241115,144000,111571070,5050,5050,5050,5050,2
20241115,143900,111560970,5050,5050,5050,5050,38
20241115,143800,111369070,5050,5050,5050,5050,2
20241115,143700,111358970,5050,5050,5050,5050,2
20241115,143600,111348870,5050,5050,5050,5050,2
20241115,143500,111338770,5050,5050,5050,5050,107
20241115,143400,110798420,5050,5050,5050,5050,3
20241115,143300,110783270,5050,5050,5050,5050,2
20241115,143200,110773170,5030,5050,5050,5030,378
20241115,143100,108871790,5060,5040,5060,5040,68
20241115,143000,108529030,5020,5090,5090,5020,4000
20241115,142900,88316950,5100,5100,5100,5100,1
20241115,142800,88311850,5100,5100,5100,5100,1
20241115,142700,88306750,5100,5100,5100,5100,0
20241115,142600,88306750,5100,5100,5100,5100,8
20241115,142500,88265950,5100,5100,5100,5100,1
20241115,142400,88260850,5090,5090,5090,5090,0
20241115,142300,88260850,5090,5090,5090,5090,0
20241115,142200,88260850,5090,5090,5090,5090,0
20241115,142100,88260850,5090,5090,5090,5090,0
20241115,142000,88260850,5090,5090,5090,5090,0
20241115,141900,88260850,5090,5090,5090,5090,12
20241115,141800,88199770,5100,5100,5100,5100,10
20241115,141700,88148770,5090,5090,5090,5090,0
20241115,141600,88148770,5090,5090,5090,5090,0
20241115,141500,88148770,5090,5090,5090,5090,94
20241115,141400,87670310,5100,5100,5100,5100,3
20241115,141300,87655010,5090,5090,5090,5090,0
20241115,141200,87655010,5090,5090,5090,5090,0
20241115,141100,87655010,5090,5090,5100,5060,842
20241115,141000,83380150,5090,5090,5090,5090,288
20241115,140900,81914230,5100,5100,5100,5100,0
20241115,140800,81914230,5100,5100,5100,5100,302
20241115,140700,80374030,5100,5100,5100,5100,0
20241115,140600,80374030,5100,5100,5100,5100,0
20241115,140500,80374030,5100,5100,5100,5100,0
20241115,140400,80374030,5100,5100,5100,5100,0
20241115,140300,80374030,5100,5100,5100,5100,0
20241115,140200,80374030,5100,5100,5100,5100,0
20241115,140100,80374030,5100,5100,5100,5100,0
20241115,140000,80374030,5100,5100,5100,5100,18
20241115,135900,80282230,5100,5100,5100,5100,0
20241115,135800,80282230,5100,5100,5100,5100,0
20241115,135700,80282230,5100,5100,5100,5100,0
20241115,135600,80282230,5100,5090,5100,5090,12
20241115,135500,80221130,5080,5080,5080,5080,0
20241115,135400,80221130,5080,5080,5080,5080,0
20241115,135300,80221130,5080,5080,5080,5080,0
20241115,135200,80221130,5080,5080,5080,5080,0
20241115,135100,80221130,5080,5080,5080,5080,0
20241115,135000,80221130,5080,5080,5080,5080,0
20241115,134900,80221130,5080,5080,5080,5080,0
20241115,134800,80221130,5080,5080,5080,5080,18
20241115,134700,80129690,5080,5080,5080,5080,0
20241115,134600,80129690,5080,5080,5080,5080,0
20241115,134500,80129690,5080,5080,5080,5080,0
20241115,134400,80129690,5080,5080,5080,5080,50
20241115,134300,79875690,5080,5080,5080,5080,0
20241115,134200,79875690,5080,5090,5100,5080,21
20241115,134100,79768970,5100,5100,5100,5100,0
20241115,134000,79768970,5100,5100,5100,5100,0
20241115,133900,79768970,5100,5100,5100,5100,2
20241115,133800,79758770,5100,5100,5100,5100,0
20241115,133700,79758770,5100,5100,5100,5100,0
20241115,133600,79758770,5100,5100,5100,5100,1
20241115,133500,79753670,5090,5090,5090,5090,47
20241115,133400,79514440,5090,5090,5090,5090,0
20241115,133300,79514440,5090,5090,5090,5090,0
20241115,133200,79514440,5090,5090,5090,5090,0
20241115,133100,79514440,5090,5090,5090,5090,0
20241115,133000,79514440,5090,5090,5090,5090,0
20241115,132900,79514440,5090,5080,5090,5080,104
20241115,132800,78986100,5090,5090,5090,5090,0
20241115,132700,78986100,5090,5090,5090,5090,2
20241115,132600,78975920,5090,5090,5090,5090,1
20241115,132500,78970830,5090,5090,5090,5090,0
20241115,132400,78970830,5090,5090,5090,5090,3
20241115,132300,78955560,5090,5090,5090,5090,0
20241115,132200,78955560,5090,5090,5090,5090,0
20241115,132100,78955560,5090,5090,5090,5090,41
20241115,132000,78746870,5090,5090,5090,5090,4
20241115,131900,78726510,5090,5090,5090,5090,30
20241115,131800,78573810,5090,5090,5090,5090,38
20241115,131700,78380390,5090,5090,5090,5090,0
20241115,131600,78380390,5090,5090,5090,5090,0
20241115,131500,78380390,5090,5090,5090,5070,71
20241115,131400,78019390,5090,5090,5090,5090,6
20241115,131300,77988850,5070,5070,5070,5070,0
20241115,131200,77988850,5070,5080,5080,5070,21
20241115,131100,77882370,5070,5070,5070,5070,0
20241115,131000,77882370,5070,5080,5080,5070,76
20241115,130900,77496310,5080,5080,5080,5080,0
20241115,130800,77496310,5080,5080,5080,5080,128
20241115,130700,76846070,5090,5090,5090,5090,15
20241115,130600,76769720,5090,5100,5100,5090,2
20241115,130500,76759530,5100,5100,5100,5100,22
20241115,130400,76647330,5100,5100,5100,5100,375
20241115,130300,74734830,5100,5130,5130,5100,344
20241115,130200,72977800,5140,5140,5140,5140,0
20241115,130100,72977800,5140,5140,5140,5140,4
20241115,130000,72957240,5130,5140,5140,5130,101
20241115,125900,72438110,5140,5140,5140,5140,1
20241115,125800,72432970,5140,5140,5140,5140,0
20241115,125700,72432970,5140,5140,5140,5140,3
20241115,125600,72417550,5140,5140,5140,5140,0
20241115,125500,72417550,5140,5140,5140,5140,7
20241115,125400,72381570,5130,5130,5130,5130,50
20241115,125300,72125070,5140,5140,5140,5140,0
20241115,125200,72125070,5140,5140,5140,5140,0
20241115,125100,72125070,5140,5140,5140,5140,0
20241115,125000,72125070,5140,5140,5140,5140,4
20241115,124900,72104510,5140,5140,5140,5140,0
20241115,124800,72104510,5140,5130,5140,5130,250
20241115,124700,70821970,5130,5130,5130,5130,3
20241115,124600,70806580,5130,5130,5130,5130,0
20241115,124500,70806580,5130,5130,5130,5130,0
20241115,124400,70806580,5130,5130,5130,5130,0
20241115,124300,70806580,5130,5120,5130,5120,27
20241115,124200,70668090,5130,5120,5130,5120,15
20241115,124100,70591250,5130,5120,5130,5120,95
20241115,124000,70104830,5110,5110,5120,5110,11
20241115,123900,70048570,5120,5110,5120,5110,31
20241115,123800,69890130,5110,5110,5110,5110,0
20241115,123700,69890130,5110,5110,5110,5110,2
20241115,123600,69879910,5080,5100,5100,5080,16
20241115,123500,69798440,5120,5120,5120,5120,0
20241115,123400,69798440,5120,5120,5120,5120,0
20241115,123300,69798440,5120,5120,5120,5120,0
20241115,123200,69798440,5120,5110,5120,5110,106
20241115,123100,69256750,5110,5110,5110,5110,500
20241115,123000,66701750,5100,5100,5100,5100,0
20241115,122900,66701750,5100,5100,5100,5100,0
20241115,122800,66701750,5100,5100,5100,5100,0
20241115,122700,66701750,5100,5100,5100,5100,2
20241115,122600,66691550,5100,5100,5100,5100,0
20241115,122500,66691550,5100,5100,5110,5100,6
20241115,122400,66660930,5100,5100,5100,5100,20
20241115,122300,66558930,5100,5100,5100,5100,0
20241115,122200,66558930,5100,5100,5100,5100,20
20241115,122100,66456930,5090,5090,5090,5090,1
20241115,122000,66451840,5080,5080,5080,5080,85
20241115,121900,66020040,5100,5100,5100,5100,0
20241115,121800,66020040,5100,5100,5100,5100,0
20241115,121700,66020040,5100,5080,5100,5080,5
20241115,121600,65994560,5100,5090,5110,5080,20
20241115,121500,65892710,5090,5080,5090,5080,49
20241115,121400,65643330,5110,5110,5110,5110,0
20241115,121300,65643330,5110,5110,5110,5110,0
20241115,121200,65643330,5110,5110,5110,5110,0
20241115,121100,65643330,5110,5110,5110,5110,0
20241115,121000,65643330,5110,5110,5110,5110,0
20241115,120900,65643330,5110,5110,5110,5110,0
20241115,120800,65643330,5110,5110,5110,5110,0
20241115,120700,65643330,5110,5110,5110,5110,0
20241115,120600,65643330,5110,5110,5110,5110,0
20241115,120500,65643330,5110,5090,5110,5090,13
20241115,120400,65577100,5100,5100,5100,5100,0
20241115,120300,65577100,5100,5100,5100,5100,0
20241115,120200,65577100,5100,5080,5110,5080,5
20241115,120100,65551650,5060,5060,5060,5060,0
20241115,120000,65551650,5060,5090,5090,5060,200
20241115,115900,64538720,5110,5110,5110,5110,0
20241115,115800,64538720,5110,5110,5110,5110,0
20241115,115700,64538720,5110,5100,5110,5100,28
20241115,115600,64395700,5110,5100,5110,5100,961
20241115,115500,59487280,5070,5070,5070,5070,0
20241115,115400,59487280,5070,5080,5080,5070,100
20241115,115300,58980180,5070,5080,5080,5070,250
20241115,115200,57712670,5100,5100,5100,5100,0
20241115,115100,57712670,5100,5100,5100,5100,1
20241115,115000,57707570,5080,5080,5080,5080,0
20241115,114900,57707570,5080,5080,5080,5080,40
20241115,114800,57504370,5070,5080,5080,5070,110
20241115,114700,56946570,5080,5090,5090,5080,13
20241115,114600,56880500,5100,5100,5100,5100,0
20241115,114500,56880500,5100,5100,5100,5100,30
20241115,114400,56727500,5100,5100,5100,5100,0
20241115,114300,56727500,5100,5100,5100,5100,0
20241115,114200,56727500,5100,5100,5100,5100,0
20241115,114100,56727500,5100,5100,5100,5100,1
20241115,114000,56722400,5100,5100,5100,5100,0
20241115,113900,56722400,5100,5100,5100,5100,71
20241115,113800,56360300,5100,5090,5100,5090,2
20241115,113700,56350110,5110,5080,5110,5080,67
20241115,113600,56009710,5080,5080,5080,5080,106
20241115,113500,55471230,5080,5080,5080,5080,0
20241115,113400,55471230,5080,5080,5080,5080,0
20241115,113300,55471230,5080,5080,5080,5080,0
20241115,113200,55471230,5080,5070,5080,5070,88
20241115,113100,55025050,5080,5080,5080,5080,0
20241115,113000,55025050,5080,5080,5080,5080,0
20241115,112900,55025050,5080,5060,5080,5060,92
20241115,112800,54559510,5080,5080,5080,5080,4
20241115,112700,54539190,5080,5100,5100,5060,202
20241115,112600,53513800,5110,5110,5110,5110,0
20241115,112500,53513800,5110,5110,5110,5110,0
20241115,112400,53513800,5110,5110,5110,5110,0
20241115,112300,53513800,5110,5100,5110,5100,2
20241115,112200,53503590,5110,5110,5110,5110,0
20241115,112100,53503590,5110,5110,5110,5110,1
20241115,112000,53498480,5100,5100,5100,5100,20
20241115,111900,53396480,5110,5110,5110,5110,0
20241115,111800,53396480,5110,5110,5110,5110,0
20241115,111700,53396480,5110,5110,5110,5110,0
20241115,111600,53396480,5110,5110,5110,5110,2
20241115,111500,53386260,5110,5110,5110,5110,0
20241115,111400,53386260,5110,5110,5110,5110,0
20241115,111300,53386260,5110,5110,5110,5110,1
20241115,111200,53381150,5110,5110,5110,5110,0
20241115,111100,53381150,5110,5110,5110,5110,3
20241115,111000,53365820,5110,5110,5110,5110,0
20241115,110900,53365820,5110,5110,5110,5110,3
20241115,110800,53350490,5110,5110,5110,5110,0
20241115,110700,53350490,5110,5110,5110,5100,77
20241115,110600,52957770,5100,5110,5110,5100,14
20241115,110500,52886300,5110,5110,5110,5110,5
20241115,110400,52860750,5110,5110,5110,5110,0
20241115,110300,52860750,5110,5110,5110,5110,0
20241115,110200,52860750,5110,5110,5110,5110,2
20241115,110100,52850530,5110,5110,5110,5110,1
20241115,110000,52845420,5100,5110,5110,5100,3
20241115,105900,52830100,5100,5100,5110,5100,6
20241115,105800,52799460,5110,5100,5110,5100,801
20241115,105700,48714350,5100,5090,5100,5090,46
20241115,105600,48480170,5090,5090,5090,5090,10
20241115,105500,48429270,5090,5090,5090,5090,1
20241115,105400,48424180,5080,5080,5080,5080,1
20241115,105300,48419100,5090,5090,5090,5090,0
20241115,105200,48419100,5090,5090,5090,5090,0
20241115,105100,48419100,5090,5090,5090,5090,2
20241115,105000,48408920,5090,5090,5090,5090,0
20241115,104900,48408920,5090,5090,5090,5090,1
20241115,104800,48403830,5090,5080,5090,5080,102
20241115,104700,47884660,5090,5090,5090,5090,0
20241115,104600,47884660,5090,5070,5090,5070,121
20241115,104500,47271170,5080,5080,5080,5080,79
20241115,104400,46869850,5080,5080,5080,5080,37
20241115,104300,46681890,5090,5090,5090,5090,1
20241115,104200,46676800,5080,5080,5080,5080,1
20241115,104100,46671720,5090,5090,5090,5080,3
20241115,104000,46656460,5090,5090,5090,5090,0
20241115,103900,46656460,5090,5090,5090,5090,0
20241115,103800,46656460,5090,5090,5090,5090,0
20241115,103700,46656460,5090,5090,5090,5090,41
20241115,103600,46447770,5080,5090,5090,5080,4
20241115,103500,46427420,5090,5090,5090,5090,0
20241115,103400,46427420,5090,5090,5090,5090,0
20241115,103300,46427420,5090,5090,5090,5090,4
20241115,103200,46407060,5090,5090,5090,5090,0
20241115,103100,46407060,5090,5090,5090,5090,1
20241115,103000,46401970,5070,5080,5090,5070,179
20241115,102900,45493800,5090,5090,5090,5090,0
20241115,102800,45493800,5090,5090,5090,5090,1
20241115,102700,45488710,5090,5090,5090,5090,0
20241115,102600,45488710,5090,5090,5090,5090,40
20241115,102500,45285110,5090,5090,5090,5090,3
20241115,102400,45269840,5090,5060,5090,5060,2
20241115,102300,45259690,5090,5080,5090,5080,47
20241115,102200,45020490,5090,5090,5090,5090,1
20241115,102100,45015400,5060,5060,5060,5060,0
20241115,102000,45015400,5060,5060,5060,5060,0
20241115,101900,45015400,5060,5060,5060,5060,0
20241115,101800,45015400,5060,5060,5060,5060,1
20241115,101700,45010340,5100,5070,5100,5070,16
20241115,101600,44928780,5070,5070,5070,5070,1
20241115,101500,44923710,5060,5060,5060,5060,0
20241115,101400,44923710,5060,5060,5060,5060,27
20241115,101300,44787090,5060,5060,5060,5060,0
20241115,101200,44787090,5060,5050,5060,5050,2
20241115,101100,44776980,5060,5060,5060,5060,0
20241115,101000,44776980,5060,5060,5060,5060,10
20241115,100900,44726380,5060,5060,5060,5060,2
20241115,100800,44716260,5060,5060,5060,5060,0
20241115,100700,44716260,5060,5060,5060,5060,0
20241115,100600,44716260,5060,5040,5060,5040,3
20241115,100500,44701120,5060,5060,5060,5060,200
20241115,100400,43689120,5060,5060,5060,5060,2
20241115,100300,43679000,5060,5060,5060,5060,3
20241115,100200,43663820,5060,5060,5060,5060,3
20241115,100100,43648640,5040,5050,5060,5040,65
20241115,100000,43320750,5050,5060,5060,5030,351
20241115,095900,41555140,5030,5040,5060,5030,385
20241115,095800,39617700,5050,5050,5050,5050,35
20241115,095700,39440950,5050,5050,5050,5050,10
20241115,095600,39390450,5060,5060,5060,5060,14
20241115,095500,39319610,5060,5060,5060,5060,4
20241115,095400,39299370,5060,5060,5060,5060,22
20241115,095300,39188050,5040,5040,5040,5040,0
20241115,095200,39188050,5040,5050,5060,5040,203
20241115,095100,38162910,5020,5030,5030,5020,148
20241115,095000,37419450,5040,5060,5060,5040,18
20241115,094900,37328640,5060,5050,5060,5050,500
20241115,094800,34802080,5050,5050,5050,5050,1121
20241115,094700,29141030,5050,5050,5050,5050,0
20241115,094600,29141030,5050,5050,5050,5050,131
20241115,094500,28479480,5050,5080,5080,5020,496
20241115,094400,25977170,5080,5080,5080,5080,16
20241115,094300,25895890,5080,5080,5080,5080,0
20241115,094200,25895890,5080,5080,5080,5080,1
20241115,094100,25890810,5080,5080,5080,5070,49
20241115,094000,25642280,5090,5090,5090,5090,38
20241115,093900,25448860,5090,5100,5100,5090,15
20241115,093800,25372410,5100,5100,5100,5100,0
20241115,093700,25372410,5100,5100,5100,5100,0
20241115,093600,25372410,5100,5100,5100,5100,0
20241115,093500,25372410,5100,5090,5100,5090,395
20241115,093400,23359130,5090,5090,5090,5090,5
20241115,093300,23333680,5090,5090,5090,5090,0
20241115,093200,23333680,5090,5090,5090,5090,1
20241115,093100,23328590,5090,5090,5090,5090,10
20241115,093000,23277690,5100,5130,5150,5100,451
20241115,092900,20977250,5100,5150,5150,5100,2618
20241115,092800,7620500,5150,5190,5190,5150,418
20241115,092700,5463310,5190,5200,5200,5190,17
20241115,092600,5375070,5200,5200,5200,5200,0
20241115,092500,5375070,5200,5200,5200,5200,0
20241115,092400,5375070,5200,5200,5200,5200,0
20241115,092300,5375070,5200,5200,5200,5200,1
20241115,092200,5369870,5180,5190,5190,5180,3
20241115,092100,5354310,5210,5210,5210,5210,0
20241115,092000,5354310,5210,5200,5210,5200,15
20241115,091900,5276290,5210,5200,5210,5200,2
20241115,091800,5265880,5210,5190,5210,5190,202
20241115,091700,4215580,5190,5190,5190,5190,1
20241115,091600,4210390,5190,5190,5190,5190,5
20241115,091500,4184440,5200,5210,5210,5200,3
20241115,091400,4168830,5230,5230,5230,5230,30
20241115,091300,4011930,5230,5230,5230,5230,0
20241115,091200,4011930,5230,5230,5230,5230,0
20241115,091100,4011930,5230,5230,5230,5230,0
20241115,091000,4011930,5230,5230,5230,5210,118
20241115,090900,3397090,5230,5230,5230,5230,3
20241115,090800,3381400,5230,5230,5230,5230,39
20241115,090700,3177430,5230,5230,5230,5230,0
20241115,090600,3177430,5230,5230,5230,5230,0
20241115,090500,3177430,5230,5230,5230,5230,0
20241115,090400,3177430,5230,5210,5230,5210,149
20241115,090300,2400590,5210,5210,5210,5210,0
20241115,090200,2400590,5210,5210,5210,5210,1
20241115,090100,2395380,5180,5200,5210,5180,120
20241115,090000,1771400,5210,5210,5210,5210,340