KissMeData/015230/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,190200,268311740,5090,5090,5090,5090,769
20241125,190100,268311740,5090,5090,5090,5090,0
20241125,190000,268311740,5090,5090,5090,5090,0
20241125,185900,268311740,5090,5090,5090,5090,0
20241125,185800,268311740,5090,5090,5090,5090,0
20241125,185700,268311740,5090,5090,5090,5090,0
20241125,185600,268311740,5090,5090,5090,5090,0
20241125,185500,268311740,5090,5090,5090,5090,0
20241125,185400,268311740,5090,5090,5090,5090,0
20241125,185300,268311740,5090,5090,5090,5090,0
20241125,185200,268311740,5090,5090,5090,5090,0
20241125,185100,268311740,5090,5090,5090,5090,0
20241125,185000,268311740,5090,5090,5090,5090,0
20241125,184900,268311740,5090,5090,5090,5090,0
20241125,184800,268311740,5090,5090,5090,5090,0
20241125,184700,268311740,5090,5090,5090,5090,0
20241125,184600,268311740,5090,5090,5090,5090,0
20241125,184500,268311740,5090,5090,5090,5090,0
20241125,184400,268311740,5090,5090,5090,5090,0
20241125,184300,268311740,5090,5090,5090,5090,0
20241125,184200,268311740,5090,5090,5090,5090,0
20241125,184100,268311740,5090,5090,5090,5090,0
20241125,184000,268311740,5090,5090,5090,5090,0
20241125,183900,268311740,5090,5090,5090,5090,0
20241125,183800,268311740,5090,5090,5090,5090,0
20241125,183700,268311740,5090,5090,5090,5090,0
20241125,183600,268311740,5090,5090,5090,5090,0
20241125,183500,268311740,5090,5090,5090,5090,0
20241125,183400,268311740,5090,5090,5090,5090,0
20241125,183300,268311740,5090,5090,5090,5090,0
20241125,183200,268311740,5090,5090,5090,5090,769
20241125,183100,268311740,5090,5090,5090,5090,0
20241125,183000,268311740,5090,5090,5090,5090,0
20241125,182900,268311740,5090,5090,5090,5090,0
20241125,182800,268311740,5090,5090,5090,5090,0
20241125,182700,268311740,5090,5090,5090,5090,0
20241125,182600,268311740,5090,5090,5090,5090,0
20241125,182500,268311740,5090,5090,5090,5090,0
20241125,182400,268311740,5090,5090,5090,5090,0
20241125,182300,268311740,5090,5090,5090,5090,0
20241125,182200,268311740,5090,5090,5090,5090,0
20241125,182100,268311740,5090,5090,5090,5090,0
20241125,182000,268311740,5090,5090,5090,5090,0
20241125,181900,268311740,5090,5090,5090,5090,0
20241125,181800,268311740,5090,5090,5090,5090,0
20241125,181700,268311740,5090,5090,5090,5090,0
20241125,181600,268311740,5090,5090,5090,5090,0
20241125,181500,268311740,5090,5090,5090,5090,0
20241125,181400,268311740,5090,5090,5090,5090,0
20241125,181300,268311740,5090,5090,5090,5090,0
20241125,181200,268311740,5090,5090,5090,5090,0
20241125,181100,268311740,5090,5090,5090,5090,0
20241125,181000,268311740,5090,5090,5090,5090,0
20241125,180900,268311740,5090,5090,5090,5090,0
20241125,180800,268311740,5090,5090,5090,5090,0
20241125,180700,268311740,5090,5090,5090,5090,0
20241125,180600,268311740,5090,5090,5090,5090,0
20241125,180500,268311740,5090,5090,5090,5090,0
20241125,180400,268311740,5090,5090,5090,5090,0
20241125,180300,268311740,5090,5090,5090,5090,0
20241125,180200,268311740,5090,5090,5090,5090,769
20241125,180100,268311740,5090,5090,5090,5090,0
20241125,180000,268311740,5090,5090,5090,5090,0
20241125,175900,268311740,5090,5090,5090,5090,0
20241125,175800,268311740,5090,5090,5090,5090,0
20241125,175700,268311740,5090,5090,5090,5090,0
20241125,175600,268311740,5090,5090,5090,5090,0
20241125,175500,268311740,5090,5090,5090,5090,0
20241125,175400,268311740,5090,5090,5090,5090,0
20241125,175300,268311740,5090,5090,5090,5090,0
20241125,175200,268311740,5090,5090,5090,5090,0
20241125,175100,268311740,5090,5090,5090,5090,0
20241125,175000,268311740,5090,5090,5090,5090,0
20241125,174900,268311740,5090,5090,5090,5090,0
20241125,174800,268311740,5090,5090,5090,5090,0
20241125,174700,268311740,5090,5090,5090,5090,0
20241125,174600,268311740,5090,5090,5090,5090,0
20241125,174500,268311740,5090,5090,5090,5090,0
20241125,174400,268311740,5090,5090,5090,5090,0
20241125,174300,268311740,5090,5090,5090,5090,0
20241125,174200,268311740,5090,5090,5090,5090,0
20241125,174100,268311740,5090,5090,5090,5090,0
20241125,174000,268311740,5090,5090,5090,5090,0
20241125,173900,268311740,5090,5090,5090,5090,0
20241125,173800,268311740,5090,5090,5090,5090,0
20241125,173700,268311740,5090,5090,5090,5090,0
20241125,173600,268311740,5090,5090,5090,5090,0
20241125,173500,268311740,5090,5090,5090,5090,0
20241125,173400,268311740,5090,5090,5090,5090,0
20241125,173300,268311740,5090,5090,5090,5090,0
20241125,173200,268311740,5090,5090,5090,5090,769
20241125,173100,268311740,5090,5090,5090,5090,0
20241125,173000,268311740,5090,5090,5090,5090,0
20241125,172900,268311740,5090,5090,5090,5090,0
20241125,172800,268311740,5090,5090,5090,5090,0
20241125,172700,268311740,5090,5090,5090,5090,0
20241125,172600,268311740,5090,5090,5090,5090,0
20241125,172500,268311740,5090,5090,5090,5090,0
20241125,172400,268311740,5090,5090,5090,5090,0
20241125,172300,268311740,5090,5090,5090,5090,0
20241125,172200,268311740,5090,5090,5090,5090,0
20241125,172100,268311740,5090,5090,5090,5090,0
20241125,172000,268311740,5090,5090,5090,5090,0
20241125,171900,268311740,5090,5090,5090,5090,0
20241125,171800,268311740,5090,5090,5090,5090,0
20241125,171700,268311740,5090,5090,5090,5090,0
20241125,171600,268311740,5090,5090,5090,5090,0
20241125,171500,268311740,5090,5090,5090,5090,0
20241125,171400,268311740,5090,5090,5090,5090,0
20241125,171300,268311740,5090,5090,5090,5090,0
20241125,171200,268311740,5090,5090,5090,5090,0
20241125,171100,268311740,5090,5090,5090,5090,0
20241125,171000,268311740,5090,5090,5090,5090,0
20241125,170900,268311740,5090,5090,5090,5090,0
20241125,170800,268311740,5090,5090,5090,5090,0
20241125,170700,268311740,5090,5090,5090,5090,0
20241125,170600,268311740,5090,5090,5090,5090,0
20241125,170500,268311740,5090,5090,5090,5090,0
20241125,170400,268311740,5090,5090,5090,5090,0
20241125,170300,268311740,5090,5090,5090,5090,0
20241125,170200,268311740,5090,5090,5090,5090,769
20241125,170100,268311740,5090,5090,5090,5090,0
20241125,170000,268311740,5090,5090,5090,5090,0
20241125,165900,268311740,5090,5090,5090,5090,0
20241125,165800,268311740,5090,5090,5090,5090,0
20241125,165700,268311740,5090,5090,5090,5090,0
20241125,165600,268311740,5090,5090,5090,5090,0
20241125,165500,268311740,5090,5090,5090,5090,0
20241125,165400,268311740,5090,5090,5090,5090,0
20241125,165300,268311740,5090,5090,5090,5090,0
20241125,165200,268311740,5090,5090,5090,5090,0
20241125,165100,268311740,5090,5090,5090,5090,0
20241125,165000,268311740,5090,5090,5090,5090,0
20241125,164900,268311740,5090,5090,5090,5090,0
20241125,164800,268311740,5090,5090,5090,5090,0
20241125,164700,268311740,5090,5090,5090,5090,0
20241125,164600,268311740,5090,5090,5090,5090,0
20241125,164500,268311740,5090,5090,5090,5090,0
20241125,164400,268311740,5090,5090,5090,5090,0
20241125,164300,268311740,5090,5090,5090,5090,0
20241125,164200,268311740,5090,5090,5090,5090,0
20241125,164100,268311740,5090,5090,5090,5090,0
20241125,164000,268311740,5090,5090,5090,5090,0
20241125,163900,268311740,5090,5090,5090,5090,0
20241125,163800,268311740,5090,5090,5090,5090,0
20241125,163700,268311740,5090,5090,5090,5090,0
20241125,163600,268311740,5090,5090,5090,5090,0
20241125,163500,268311740,5090,5090,5090,5090,0
20241125,163400,268311740,5090,5090,5090,5090,0
20241125,163300,268311740,5090,5090,5090,5090,0
20241125,163200,268311740,5090,5090,5090,5090,769
20241125,163100,268311740,5090,5090,5090,5090,0
20241125,163000,268311740,5090,5090,5090,5090,0
20241125,162900,268311740,5090,5090,5090,5090,0
20241125,162800,268311740,5090,5090,5090,5090,0
20241125,162700,268311740,5090,5090,5090,5090,0
20241125,162600,268311740,5090,5090,5090,5090,0
20241125,162500,268311740,5090,5090,5090,5090,0
20241125,162400,268311740,5090,5090,5090,5090,0
20241125,162300,268311740,5090,5090,5090,5090,0
20241125,162200,268311740,5090,5090,5090,5090,0
20241125,162100,268311740,5090,5090,5090,5090,0
20241125,162000,268311740,5090,5090,5090,5090,0
20241125,161900,268311740,5090,5090,5090,5090,0
20241125,161800,268311740,5090,5090,5090,5090,0
20241125,161700,268311740,5090,5090,5090,5090,0
20241125,161600,268311740,5090,5090,5090,5090,0
20241125,161500,268311740,5090,5090,5090,5090,0
20241125,161400,268311740,5090,5090,5090,5090,0
20241125,161300,268311740,5090,5090,5090,5090,0
20241125,161200,268311740,5090,5090,5090,5090,0
20241125,161100,268311740,5090,5090,5090,5090,0
20241125,161000,268311740,5090,5090,5090,5090,0
20241125,160900,268311740,5090,5090,5090,5090,0
20241125,160800,268311740,5090,5090,5090,5090,0
20241125,160700,268311740,5090,5090,5090,5090,0
20241125,160600,268311740,5090,5090,5090,5090,0
20241125,160500,268311740,5090,5090,5090,5090,0
20241125,160400,268311740,5090,5090,5090,5090,0
20241125,160300,268311740,5090,5090,5090,5090,0
20241125,160200,268311740,5090,5090,5090,5090,769
20241125,160100,268311740,5090,5090,5090,5090,0
20241125,160000,268311740,5090,5090,5090,5090,0
20241125,155900,268311740,5090,5090,5090,5090,0
20241125,155800,268311740,5090,5090,5090,5090,0
20241125,155700,268311740,5090,5090,5090,5090,0
20241125,155600,268311740,5090,5090,5090,5090,0
20241125,155500,268311740,5090,5090,5090,5090,0
20241125,155400,268311740,5090,5090,5090,5090,0
20241125,155300,268311740,5090,5090,5090,5090,0
20241125,155200,268311740,5090,5090,5090,5090,0
20241125,155100,268311740,5090,5090,5090,5090,0
20241125,155000,268311740,5090,5090,5090,5090,0
20241125,154900,268311740,5090,5090,5090,5090,0
20241125,154800,268311740,5090,5090,5090,5090,0
20241125,154700,268311740,5090,5090,5090,5090,0
20241125,154600,268311740,5090,5090,5090,5090,0
20241125,154500,268311740,5090,5090,5090,5090,0
20241125,154400,268311740,5090,5090,5090,5090,0
20241125,154300,268311740,5090,5090,5090,5090,0
20241125,154200,268311740,5090,5090,5090,5090,0
20241125,154100,268311740,5090,5090,5090,5090,0
20241125,154000,268311740,5090,5090,5090,5090,0
20241125,153900,268311740,5090,5090,5090,5090,0
20241125,153800,268311740,5090,5090,5090,5090,0
20241125,153700,268311740,5090,5090,5090,5090,0
20241125,153600,268311740,5090,5090,5090,5090,0
20241125,153500,268311740,5090,5090,5090,5090,0
20241125,153400,268311740,5090,5090,5090,5090,0
20241125,153300,268311740,5090,5090,5090,5090,0
20241125,153200,268311740,5090,5090,5090,5090,769
20241125,153100,268311740,5090,5090,5090,5090,0
20241125,153000,268311740,5090,5090,5090,5090,769
20241125,152900,264397530,5090,5090,5090,5090,0
20241125,152800,264397530,5090,5090,5090,5090,0
20241125,152700,264397530,5090,5090,5090,5090,0
20241125,152600,264397530,5090,5090,5090,5090,0
20241125,152500,264397530,5090,5090,5090,5090,0
20241125,152400,264397530,5090,5090,5090,5090,0
20241125,152300,264397530,5090,5090,5090,5090,0
20241125,152200,264397530,5090,5090,5090,5090,0
20241125,152100,264397530,5090,5090,5090,5090,0
20241125,152000,264397530,5090,5090,5090,5090,0
20241125,151900,264397530,5090,5080,5090,5080,101
20241125,151800,263884440,5090,5090,5090,5090,4
20241125,151700,263864080,5090,5090,5090,5090,1
20241125,151600,263858990,5090,5090,5090,5090,0
20241125,151500,263858990,5090,5090,5090,5090,0
20241125,151400,263858990,5090,5090,5090,5090,0
20241125,151300,263858990,5090,5080,5090,5080,198
20241125,151200,262853140,5090,5090,5090,5090,0
20241125,151100,262853140,5090,5090,5090,5090,0
20241125,151000,262853140,5090,5080,5090,5080,310
20241125,150900,261278330,5090,5090,5090,5090,0
20241125,150800,261278330,5090,5090,5090,5090,2
20241125,150700,261268150,5090,5090,5090,5090,0
20241125,150600,261268150,5090,5090,5090,5090,0
20241125,150500,261268150,5090,5090,5090,5090,0
20241125,150400,261268150,5090,5090,5090,5090,0
20241125,150300,261268150,5090,5090,5090,5090,0
20241125,150200,261268150,5090,5090,5090,5090,0
20241125,150100,261268150,5090,5090,5090,5090,0
20241125,150000,261268150,5090,5090,5090,5090,0
20241125,145900,261268150,5090,5090,5090,5090,0
20241125,145800,261268150,5090,5090,5090,5090,0
20241125,145700,261268150,5090,5090,5090,5090,0
20241125,145600,261268150,5090,5090,5090,5090,147
20241125,145500,260519920,5090,5090,5090,5090,0
20241125,145400,260519920,5090,5090,5090,5090,0
20241125,145300,260519920,5090,5090,5090,5090,0
20241125,145200,260519920,5090,5090,5090,5090,0
20241125,145100,260519920,5090,5090,5090,5090,0
20241125,145000,260519920,5090,5080,5090,5080,182
20241125,144900,259595350,5090,5090,5090,5090,0
20241125,144800,259595350,5090,5090,5090,5090,0
20241125,144700,259595350,5090,5080,5090,5080,441
20241125,144600,257355060,5090,5080,5090,5070,898
20241125,144500,252796490,5100,5100,5100,5100,0
20241125,144400,252796490,5100,5100,5100,5100,2
20241125,144300,252786290,5070,5080,5080,5070,523
20241125,144200,250132530,5100,5100,5100,5100,0
20241125,144100,250132530,5100,5100,5100,5100,0
20241125,144000,250132530,5100,5100,5110,5100,161
20241125,143900,249311420,5100,5100,5100,5100,91
20241125,143800,248847320,5100,5080,5100,5080,2
20241125,143700,248837140,5100,5100,5100,5100,0
20241125,143600,248837140,5100,5100,5100,5100,0
20241125,143500,248837140,5100,5100,5100,5100,100
20241125,143400,248327140,5100,5100,5100,5100,0
20241125,143300,248327140,5100,5100,5100,5100,2
20241125,143200,248316940,5070,5100,5100,5070,2022
20241125,143100,238064490,5110,5110,5110,5110,1
20241125,143000,238059380,5070,5090,5090,5070,2500
20241125,142900,225369230,5110,5110,5110,5110,0
20241125,142800,225369230,5110,5110,5110,5110,300
20241125,142700,223836230,5110,5090,5110,5090,13
20241125,142600,223770040,5110,5090,5110,5090,2000
20241125,142500,213569440,5090,5090,5090,5090,0
20241125,142400,213569440,5090,5090,5090,5090,1
20241125,142300,213564350,5080,5080,5080,5080,0
20241125,142200,213564350,5080,5080,5080,5080,10
20241125,142100,213513550,5090,5090,5090,5090,0
20241125,142000,213513550,5090,5090,5090,5090,0
20241125,141900,213513550,5090,5090,5090,5090,5
20241125,141800,213488100,5090,5090,5090,5090,6
20241125,141700,213457560,5090,5090,5090,5090,31
20241125,141600,213299770,5090,5090,5090,5090,15
20241125,141500,213223420,5090,5090,5090,5090,300
20241125,141400,211696420,5090,5090,5090,5090,0
20241125,141300,211696420,5090,5090,5090,5090,0
20241125,141200,211696420,5090,5090,5090,5090,0
20241125,141100,211696420,5090,5090,5090,5090,0
20241125,141000,211696420,5090,5090,5090,5090,0
20241125,140900,211696420,5090,5090,5090,5090,0
20241125,140800,211696420,5090,5090,5090,5090,0
20241125,140700,211696420,5090,5080,5090,5080,273
20241125,140600,210309570,5090,5090,5090,5090,200
20241125,140500,209291570,5090,5090,5090,5090,0
20241125,140400,209291570,5090,5090,5090,5090,3
20241125,140300,209276300,5090,5090,5090,5090,0
20241125,140200,209276300,5090,5090,5090,5090,0
20241125,140100,209276300,5090,5090,5090,5090,0
20241125,140000,209276300,5090,5090,5090,5090,36
20241125,135900,209093060,5080,5080,5080,5080,108
20241125,135800,208544420,5090,5090,5090,5090,0
20241125,135700,208544420,5090,5090,5090,5090,0
20241125,135600,208544420,5090,5090,5090,5090,0
20241125,135500,208544420,5090,5090,5090,5090,211
20241125,135400,207470430,5100,5100,5100,5100,0
20241125,135300,207470430,5100,5100,5100,5100,0
20241125,135200,207470430,5100,5100,5100,5100,0
20241125,135100,207470430,5100,5090,5100,5090,501
20241125,135000,204920320,5090,5090,5090,5090,0
20241125,134900,204920320,5090,5090,5090,5090,0
20241125,134800,204920320,5090,5090,5090,5090,0
20241125,134700,204920320,5090,5090,5090,5090,0
20241125,134600,204920320,5090,5090,5090,5090,0
20241125,134500,204920320,5090,5090,5090,5090,0
20241125,134400,204920320,5090,5090,5090,5090,0
20241125,134300,204920320,5090,5090,5090,5090,1
20241125,134200,204915230,5070,5070,5070,5070,553
20241125,134100,202111520,5090,5090,5090,5060,4300
20241125,134000,180319240,5100,5100,5100,5100,0
20241125,133900,180319240,5100,5100,5100,5100,0
20241125,133800,180319240,5100,5100,5100,5100,0
20241125,133700,180319240,5100,5100,5100,5100,0
20241125,133600,180319240,5100,5100,5100,5100,0
20241125,133500,180319240,5100,5100,5100,5100,0
20241125,133400,180319240,5100,5100,5100,5100,0
20241125,133300,180319240,5100,5100,5100,5100,0
20241125,133200,180319240,5100,5100,5100,5100,0
20241125,133100,180319240,5100,5100,5100,5100,99
20241125,133000,179814340,5100,5100,5100,5100,0
20241125,132900,179814340,5100,5100,5100,5100,0
20241125,132800,179814340,5100,5100,5100,5100,0
20241125,132700,179814340,5100,5100,5100,5100,0
20241125,132600,179814340,5100,5100,5100,5100,0
20241125,132500,179814340,5100,5100,5100,5100,0
20241125,132400,179814340,5100,5100,5100,5100,0
20241125,132300,179814340,5100,5100,5100,5100,0
20241125,132200,179814340,5100,5100,5100,5100,0
20241125,132100,179814340,5100,5100,5100,5100,0
20241125,132000,179814340,5100,5100,5100,5100,114
20241125,131900,179232940,5100,5100,5100,5100,0
20241125,131800,179232940,5100,5100,5100,5100,0
20241125,131700,179232940,5100,5100,5100,5100,3
20241125,131600,179217640,5100,5100,5100,5100,197
20241125,131500,178212940,5100,5100,5100,5100,0
20241125,131400,178212940,5100,5100,5100,5100,1
20241125,131300,178207840,5100,5100,5100,5100,1
20241125,131200,178202740,5080,5080,5080,5080,0
20241125,131100,178202740,5080,5080,5080,5080,0
20241125,131000,178202740,5080,5090,5090,5080,63
20241125,130900,177882200,5090,5090,5100,5090,72
20241125,130800,177515710,5090,5090,5090,5090,600
20241125,130700,174461710,5100,5100,5100,5100,0
20241125,130600,174461710,5100,5100,5100,5100,562
20241125,130500,171595510,5110,5110,5110,5110,0
20241125,130400,171595510,5110,5110,5110,5110,0
20241125,130300,171595510,5110,5110,5110,5110,0
20241125,130200,171595510,5110,5110,5110,5110,0
20241125,130100,171595510,5110,5110,5110,5110,0
20241125,130000,171595510,5110,5110,5110,5110,0
20241125,125900,171595510,5110,5110,5110,5110,65
20241125,125800,171263360,5100,5100,5100,5100,0
20241125,125700,171263360,5100,5100,5100,5100,1000
20241125,125600,166163360,5110,5110,5110,5110,1
20241125,125500,166158250,5100,5100,5100,5100,180
20241125,125400,165240250,5100,5100,5100,5100,0
20241125,125300,165240250,5100,5100,5100,5100,0
20241125,125200,165240250,5100,5100,5100,5100,0
20241125,125100,165240250,5100,5100,5100,5100,20
20241125,125000,165138250,5110,5110,5110,5110,0
20241125,124900,165138250,5110,5110,5110,5110,0
20241125,124800,165138250,5110,5110,5110,5110,802
20241125,124700,161040030,5110,5100,5110,5100,3686
20241125,124600,142241400,5090,5090,5090,5090,39
20241125,124500,142042890,5100,5100,5100,5100,0
20241125,124400,142042890,5100,5100,5100,5100,0
20241125,124300,142042890,5100,5100,5100,5100,196
20241125,124200,141043290,5090,5090,5090,5090,0
20241125,124100,141043290,5090,5090,5090,5090,0
20241125,124000,141043290,5090,5090,5090,5090,0
20241125,123900,141043290,5090,5090,5090,5090,0
20241125,123800,141043290,5090,5090,5090,5090,0
20241125,123700,141043290,5090,5090,5090,5090,0
20241125,123600,141043290,5090,5090,5090,5090,12
20241125,123500,140982210,5090,5090,5090,5090,238
20241125,123400,139770790,5100,5100,5100,5100,0
20241125,123300,139770790,5100,5100,5100,5100,0
20241125,123200,139770790,5100,5100,5100,5100,0
20241125,123100,139770790,5100,5100,5100,5100,0
20241125,123000,139770790,5100,5100,5100,5100,0
20241125,122900,139770790,5100,5100,5100,5100,0
20241125,122800,139770790,5100,5100,5100,5100,0
20241125,122700,139770790,5100,5100,5100,5100,0
20241125,122600,139770790,5100,5100,5100,5100,0
20241125,122500,139770790,5100,5100,5100,5100,0
20241125,122400,139770790,5100,5100,5100,5100,0
20241125,122300,139770790,5100,5100,5100,5100,3
20241125,122200,139755490,5090,5090,5090,5090,0
20241125,122100,139755490,5090,5090,5090,5090,0
20241125,122000,139755490,5090,5090,5090,5090,72
20241125,121900,139389010,5090,5090,5090,5090,0
20241125,121800,139389010,5090,5090,5090,5090,0
20241125,121700,139389010,5090,5090,5090,5090,0
20241125,121600,139389010,5090,5090,5090,5090,0
20241125,121500,139389010,5090,5090,5090,5090,0
20241125,121400,139389010,5090,5090,5090,5090,0
20241125,121300,139389010,5090,5090,5090,5090,0
20241125,121200,139389010,5090,5090,5090,5090,0
20241125,121100,139389010,5090,5090,5090,5090,0
20241125,121000,139389010,5090,5090,5090,5090,0
20241125,120900,139389010,5090,5090,5090,5090,0
20241125,120800,139389010,5090,5090,5090,5090,1
20241125,120700,139383920,5080,5080,5080,5080,0
20241125,120600,139383920,5080,5080,5080,5080,0
20241125,120500,139383920,5080,5080,5080,5080,5
20241125,120400,139358520,5070,5070,5070,5070,0
20241125,120300,139358520,5070,5070,5070,5070,0
20241125,120200,139358520,5070,5070,5070,5070,0
20241125,120100,139358520,5070,5070,5070,5070,0
20241125,120000,139358520,5070,5070,5070,5070,0
20241125,115900,139358520,5070,5070,5070,5070,0
20241125,115800,139358520,5070,5070,5070,5070,0
20241125,115700,139358520,5070,5070,5070,5070,0
20241125,115600,139358520,5070,5070,5070,5070,0
20241125,115500,139358520,5070,5070,5070,5070,1
20241125,115400,139353450,5100,5100,5100,5100,0
20241125,115300,139353450,5100,5100,5100,5100,0
20241125,115200,139353450,5100,5100,5100,5100,0
20241125,115100,139353450,5100,5100,5100,5100,4
20241125,115000,139333050,5090,5090,5090,5090,0
20241125,114900,139333050,5090,5070,5090,5070,699
20241125,114800,135787300,5070,5070,5070,5070,473
20241125,114700,133389190,5080,5080,5080,5080,3
20241125,114600,133373950,5090,5090,5090,5090,0
20241125,114500,133373950,5090,5090,5090,5090,3
20241125,114400,133358680,5090,5090,5090,5090,4
20241125,114300,133338320,5070,5070,5070,5070,1390
20241125,114200,126291020,5090,5080,5090,5080,1480
20241125,114100,118762970,5090,5090,5090,5090,10
20241125,114000,118712070,5100,5100,5100,5100,3
20241125,113900,118696770,5100,5100,5100,5100,3
20241125,113800,118681470,5100,5100,5100,5100,0
20241125,113700,118681470,5100,5100,5100,5100,5
20241125,113600,118655970,5100,5100,5100,5100,20
20241125,113500,118553970,5100,5100,5100,5100,103
20241125,113400,118028670,5100,5100,5100,5100,30
20241125,113300,117875670,5100,5100,5100,5100,0
20241125,113200,117875670,5100,5100,5100,5100,4
20241125,113100,117855270,5100,5100,5100,5100,28
20241125,113000,117712470,5100,5100,5100,5100,3
20241125,112900,117697170,5100,5100,5100,5100,3
20241125,112800,117681870,5080,5080,5080,5080,0
20241125,112700,117681870,5080,5100,5100,5080,4
20241125,112600,117661490,5100,5100,5100,5100,0
20241125,112500,117661490,5100,5080,5100,5080,517
20241125,112400,115035050,5100,5110,5110,5100,11
20241125,112300,114978920,5100,5100,5100,5100,1992
20241125,112200,104819720,5100,5100,5100,5100,3
20241125,112100,104804420,5100,5100,5100,5100,0
20241125,112000,104804420,5100,5100,5100,5100,134
20241125,111900,104121020,5090,5090,5090,5090,18
20241125,111800,104029400,5090,5090,5090,5090,32
20241125,111700,103866520,5100,5100,5100,5100,3
20241125,111600,103851220,5100,5100,5100,5100,4
20241125,111500,103830820,5100,5100,5100,5100,0
20241125,111400,103830820,5100,5100,5100,5100,10
20241125,111300,103779820,5100,5100,5100,5100,0
20241125,111200,103779820,5100,5100,5100,5100,10
20241125,111100,103728820,5100,5100,5100,5100,1
20241125,111000,103723720,5100,5100,5100,5100,1
20241125,110900,103718620,5100,5100,5100,5100,2
20241125,110800,103708420,5100,5100,5100,5100,1065
20241125,110700,98276920,5100,5100,5100,5100,41
20241125,110600,98067820,5100,5100,5100,5100,5
20241125,110500,98042320,5100,5100,5100,5100,9
20241125,110400,97996420,5100,5100,5100,5100,3
20241125,110300,97981120,5090,5110,5110,5090,4
20241125,110200,97960740,5110,5110,5110,5110,2
20241125,110100,97950520,5120,5120,5120,5120,1
20241125,110000,97945400,5120,5120,5120,5100,1503
20241125,105900,90276930,5120,5120,5120,5120,1
20241125,105800,90271810,5120,5120,5120,5120,1
20241125,105700,90266690,5120,5120,5120,5120,3
20241125,105600,90251330,5120,5120,5120,5120,1
20241125,105500,90246210,5120,5120,5120,5120,2
20241125,105400,90235970,5120,5120,5120,5120,1
20241125,105300,90230850,5120,5120,5120,5120,3
20241125,105200,90215490,5120,5120,5120,5120,1
20241125,105100,90210370,5120,5120,5120,5120,2
20241125,105000,90200130,5120,5120,5120,5120,5
20241125,104900,90174530,5120,5120,5120,5120,2
20241125,104800,90164290,5120,5120,5120,5120,1
20241125,104700,90159170,5120,5120,5120,5120,2
20241125,104600,90148930,5120,5120,5120,5120,2
20241125,104500,90138690,5120,5120,5120,5120,2
20241125,104400,90128450,5120,5120,5120,5120,1
20241125,104300,90123330,5120,5120,5120,5120,3
20241125,104200,90107970,5120,5120,5120,5120,2
20241125,104100,90097730,5120,5120,5120,5120,1
20241125,104000,90092610,5120,5120,5120,5120,2
20241125,103900,90082370,5120,5110,5120,5110,962
20241125,103800,85166540,5110,5120,5120,5110,40
20241125,103700,84962130,5120,5120,5120,5120,1
20241125,103600,84957010,5120,5120,5120,5120,2
20241125,103500,84946770,5120,5120,5120,5120,296
20241125,103400,83431250,5120,5120,5120,5120,2
20241125,103300,83421010,5120,5110,5120,5110,15
20241125,103200,83344250,5110,5110,5110,5090,171
20241125,103100,82472020,5110,5120,5120,5110,36
20241125,103000,82288050,5120,5120,5120,5120,2
20241125,102900,82277810,5120,5120,5120,5120,12
20241125,102800,82216370,5120,5120,5120,5120,3
20241125,102700,82201010,5120,5120,5120,5120,101
20241125,102600,81683890,5100,5120,5120,5100,401
20241125,102500,79638770,5120,5120,5120,5120,2
20241125,102400,79628530,5120,5110,5120,5110,101
20241125,102300,79112410,5110,5110,5120,5110,480
20241125,102200,76659590,5110,5110,5120,5110,433
20241125,102100,74446950,5120,5120,5120,5120,47
20241125,102000,74206310,5120,5120,5120,5120,554
20241125,101900,71369830,5120,5120,5120,5120,3
20241125,101800,71354470,5110,5120,5120,5110,58
20241125,101700,71058060,5120,5120,5120,5120,3
20241125,101600,71042700,5120,5120,5120,5120,1
20241125,101500,71037580,5120,5120,5120,5120,4
20241125,101400,71017100,5120,5110,5120,5110,44
20241125,101300,70792230,5110,5110,5110,5110,51
20241125,101200,70531620,5110,5110,5110,5110,1
20241125,101100,70526510,5110,5110,5110,5110,7
20241125,101000,70490740,5120,5120,5120,5120,3
20241125,100900,70475380,5120,5120,5120,5120,11
20241125,100800,70419060,5120,5120,5120,5120,2
20241125,100700,70408820,5120,5120,5120,5120,1
20241125,100600,70403700,5120,5120,5120,5120,3
20241125,100500,70388340,5110,5120,5120,5110,53
20241125,100400,70117500,5120,5120,5120,5120,2
20241125,100300,70107260,5120,5110,5120,5110,79
20241125,100200,69703560,5110,5120,5120,5110,1134
20241125,100100,63906700,5120,5120,5120,5120,11
20241125,100000,63850380,5120,5120,5120,5120,1
20241125,095900,63845260,5120,5120,5120,5120,3
20241125,095800,63829900,5110,5110,5110,5110,80
20241125,095700,63421100,5110,5110,5110,5110,2
20241125,095600,63410880,5110,5110,5110,5110,1
20241125,095500,63405770,5110,5110,5110,5110,8
20241125,095400,63364890,5110,5110,5110,5110,1
20241125,095300,63359780,5100,5110,5110,5100,107
20241125,095200,62814010,5110,5110,5110,5110,2
20241125,095100,62803790,5100,5100,5100,5100,4
20241125,095000,62783390,5100,5100,5100,5100,496
20241125,094900,60253790,5110,5110,5110,5110,3
20241125,094800,60238460,5110,5110,5110,5110,7
20241125,094700,60202690,5100,5100,5100,5100,0
20241125,094600,60202690,5100,5100,5100,5100,99
20241125,094500,59697790,5110,5110,5110,5110,0
20241125,094400,59697790,5110,5110,5110,5110,42
20241125,094300,59483170,5110,5110,5110,5110,0
20241125,094200,59483170,5110,5140,5140,5110,2
20241125,094100,59472920,5130,5090,5140,5090,79
20241125,094000,59067670,5140,5100,5140,5100,1011
20241125,093900,53887470,5090,5100,5100,5090,60
20241125,093800,53581970,5100,5110,5110,5100,187
20241125,093700,52628210,5100,5100,5100,5090,370
20241125,093600,50741220,5100,5090,5100,5090,633
20241125,093500,47519240,5090,5090,5090,5090,527
20241125,093400,44836810,5090,5090,5090,5090,32
20241125,093300,44673930,5090,5090,5090,5090,0
20241125,093200,44673930,5090,5090,5090,5090,70
20241125,093100,44317630,5090,5090,5090,5090,0
20241125,093000,44317630,5090,5080,5090,5080,40
20241125,092900,44114130,5080,5080,5080,5080,289
20241125,092800,42646010,5080,5080,5080,5080,0
20241125,092700,42646010,5080,5080,5080,5070,821
20241125,092600,38483520,5070,5070,5070,5070,0
20241125,092500,38483520,5070,5070,5070,5070,0
20241125,092400,38483520,5070,5070,5070,5070,200
20241125,092300,37469520,5070,5070,5070,5070,0
20241125,092200,37469520,5070,5070,5070,5070,443
20241125,092100,35223510,5070,5070,5080,5070,163
20241125,092000,34397040,5080,5080,5080,5070,2000
20241125,091900,24256780,5080,5080,5080,5080,801
20241125,091800,20187700,5080,5070,5080,5070,140
20241125,091700,19477890,5080,5080,5080,5080,1
20241125,091600,19472810,5070,5070,5070,5070,272
20241125,091500,18093770,5060,5060,5060,5060,1
20241125,091400,18088710,5070,5070,5070,5070,25
20241125,091300,17961960,5070,5070,5070,5070,0
20241125,091200,17961960,5070,5070,5070,5070,8
20241125,091100,17921400,5070,5070,5070,5070,616
20241125,091000,14798280,5070,5070,5070,5070,0
20241125,090900,14798280,5070,5070,5070,5070,0
20241125,090800,14798280,5070,5070,5070,5070,0
20241125,090700,14798280,5070,5050,5070,5050,176
20241125,090600,13908720,5060,5060,5060,5060,2
20241125,090500,13898600,5060,5060,5060,5060,364
20241125,090400,12056760,5060,5060,5060,5060,704
20241125,090300,8494520,5070,5070,5070,5070,6
20241125,090200,8464100,5060,5060,5060,5060,0
20241125,090100,8464100,5060,5050,5060,5050,1497
20241125,090000,892080,5040,5040,5040,5040,177