KissMeData/005010/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,184500,714870075,4020,4020,4020,4020,3759
20241128,184400,714870075,4020,4020,4020,4020,0
20241128,184300,714870075,4020,4020,4020,4020,0
20241128,184200,714870075,4020,4020,4020,4020,0
20241128,184100,714870075,4020,4020,4020,4020,0
20241128,184000,714870075,4020,4020,4020,4020,0
20241128,183900,714870075,4020,4020,4020,4020,0
20241128,183800,714870075,4020,4020,4020,4020,0
20241128,183700,714870075,4020,4020,4020,4020,0
20241128,183600,714870075,4020,4020,4020,4020,0
20241128,183500,714870075,4020,4020,4020,4020,0
20241128,183400,714870075,4020,4020,4020,4020,0
20241128,183300,714870075,4020,4020,4020,4020,0
20241128,183200,714870075,4020,4020,4020,4020,0
20241128,183100,714870075,4020,4020,4020,4020,0
20241128,183000,714870075,4020,4020,4020,4020,0
20241128,182900,714870075,4020,4020,4020,4020,0
20241128,182800,714870075,4020,4020,4020,4020,0
20241128,182700,714870075,4020,4020,4020,4020,0
20241128,182600,714870075,4020,4020,4020,4020,0
20241128,182500,714870075,4020,4020,4020,4020,0
20241128,182400,714870075,4020,4020,4020,4020,0
20241128,182300,714870075,4020,4020,4020,4020,0
20241128,182200,714870075,4020,4020,4020,4020,0
20241128,182100,714870075,4020,4020,4020,4020,0
20241128,182000,714870075,4020,4020,4020,4020,0
20241128,181900,714870075,4020,4020,4020,4020,0
20241128,181800,714870075,4020,4020,4020,4020,0
20241128,181700,714870075,4020,4020,4020,4020,0
20241128,181600,714870075,4020,4020,4020,4020,0
20241128,181500,714870075,4020,4020,4020,4020,3759
20241128,181400,714870075,4020,4020,4020,4020,0
20241128,181300,714870075,4020,4020,4020,4020,0
20241128,181200,714870075,4020,4020,4020,4020,0
20241128,181100,714870075,4020,4020,4020,4020,0
20241128,181000,714870075,4020,4020,4020,4020,0
20241128,180900,714870075,4020,4020,4020,4020,0
20241128,180800,714870075,4020,4020,4020,4020,0
20241128,180700,714870075,4020,4020,4020,4020,0
20241128,180600,714870075,4020,4020,4020,4020,0
20241128,180500,714870075,4020,4020,4020,4020,0
20241128,180400,714870075,4020,4020,4020,4020,0
20241128,180300,714870075,4020,4020,4020,4020,0
20241128,180200,714870075,4020,4020,4020,4020,0
20241128,180100,714870075,4020,4020,4020,4020,0
20241128,180000,714870075,4020,4020,4020,4020,0
20241128,175900,714870075,4020,4020,4020,4020,0
20241128,175800,714870075,4020,4020,4020,4020,0
20241128,175700,714870075,4020,4020,4020,4020,0
20241128,175600,714870075,4020,4020,4020,4020,0
20241128,175500,714870075,4020,4020,4020,4020,0
20241128,175400,714870075,4020,4020,4020,4020,0
20241128,175300,714870075,4020,4020,4020,4020,0
20241128,175200,714870075,4020,4020,4020,4020,0
20241128,175100,714870075,4020,4020,4020,4020,0
20241128,175000,714870075,4020,4020,4020,4020,0
20241128,174900,714870075,4020,4020,4020,4020,0
20241128,174800,714870075,4020,4020,4020,4020,0
20241128,174700,714870075,4020,4020,4020,4020,0
20241128,174600,714870075,4020,4020,4020,4020,0
20241128,174500,714870075,4020,4020,4020,4020,3759
20241128,174400,714870075,4020,4020,4020,4020,0
20241128,174300,714870075,4020,4020,4020,4020,0
20241128,174200,714870075,4020,4020,4020,4020,0
20241128,174100,714870075,4020,4020,4020,4020,0
20241128,174000,714870075,4020,4020,4020,4020,0
20241128,173900,714870075,4020,4020,4020,4020,0
20241128,173800,714870075,4020,4020,4020,4020,0
20241128,173700,714870075,4020,4020,4020,4020,0
20241128,173600,714870075,4020,4020,4020,4020,0
20241128,173500,714870075,4020,4020,4020,4020,0
20241128,173400,714870075,4020,4020,4020,4020,0
20241128,173300,714870075,4020,4020,4020,4020,0
20241128,173200,714870075,4020,4020,4020,4020,0
20241128,173100,714870075,4020,4020,4020,4020,0
20241128,173000,714870075,4020,4020,4020,4020,0
20241128,172900,714870075,4020,4020,4020,4020,0
20241128,172800,714870075,4020,4020,4020,4020,0
20241128,172700,714870075,4020,4020,4020,4020,0
20241128,172600,714870075,4020,4020,4020,4020,0
20241128,172500,714870075,4020,4020,4020,4020,0
20241128,172400,714870075,4020,4020,4020,4020,0
20241128,172300,714870075,4020,4020,4020,4020,0
20241128,172200,714870075,4020,4020,4020,4020,0
20241128,172100,714870075,4020,4020,4020,4020,0
20241128,172000,714870075,4020,4020,4020,4020,0
20241128,171900,714870075,4020,4020,4020,4020,0
20241128,171800,714870075,4020,4020,4020,4020,0
20241128,171700,714870075,4020,4020,4020,4020,0
20241128,171600,714870075,4020,4020,4020,4020,0
20241128,171500,714870075,4020,4020,4020,4020,3759
20241128,171400,714870075,4020,4020,4020,4020,0
20241128,171300,714870075,4020,4020,4020,4020,0
20241128,171200,714870075,4020,4020,4020,4020,0
20241128,171100,714870075,4020,4020,4020,4020,0
20241128,171000,714870075,4020,4020,4020,4020,0
20241128,170900,714870075,4020,4020,4020,4020,0
20241128,170800,714870075,4020,4020,4020,4020,0
20241128,170700,714870075,4020,4020,4020,4020,0
20241128,170600,714870075,4020,4020,4020,4020,0
20241128,170500,714870075,4020,4020,4020,4020,0
20241128,170400,714870075,4020,4020,4020,4020,0
20241128,170300,714870075,4020,4020,4020,4020,0
20241128,170200,714870075,4020,4020,4020,4020,0
20241128,170100,714870075,4020,4020,4020,4020,0
20241128,170000,714870075,4020,4020,4020,4020,0
20241128,165900,714870075,4020,4020,4020,4020,0
20241128,165800,714870075,4020,4020,4020,4020,0
20241128,165700,714870075,4020,4020,4020,4020,0
20241128,165600,714870075,4020,4020,4020,4020,0
20241128,165500,714870075,4020,4020,4020,4020,0
20241128,165400,714870075,4020,4020,4020,4020,0
20241128,165300,714870075,4020,4020,4020,4020,0
20241128,165200,714870075,4020,4020,4020,4020,0
20241128,165100,714870075,4020,4020,4020,4020,0
20241128,165000,714870075,4020,4020,4020,4020,0
20241128,164900,714870075,4020,4020,4020,4020,0
20241128,164800,714870075,4020,4020,4020,4020,0
20241128,164700,714870075,4020,4020,4020,4020,0
20241128,164600,714870075,4020,4020,4020,4020,0
20241128,164500,714870075,4020,4020,4020,4020,3759
20241128,164400,714870075,4020,4020,4020,4020,0
20241128,164300,714870075,4020,4020,4020,4020,0
20241128,164200,714870075,4020,4020,4020,4020,0
20241128,164100,714870075,4020,4020,4020,4020,0
20241128,164000,714870075,4020,4020,4020,4020,0
20241128,163900,714870075,4020,4020,4020,4020,0
20241128,163800,714870075,4020,4020,4020,4020,0
20241128,163700,714870075,4020,4020,4020,4020,0
20241128,163600,714870075,4020,4020,4020,4020,0
20241128,163500,714870075,4020,4020,4020,4020,0
20241128,163400,714870075,4020,4020,4020,4020,0
20241128,163300,714870075,4020,4020,4020,4020,0
20241128,163200,714870075,4020,4020,4020,4020,0
20241128,163100,714870075,4020,4020,4020,4020,0
20241128,163000,714870075,4020,4020,4020,4020,0
20241128,162900,714870075,4020,4020,4020,4020,0
20241128,162800,714870075,4020,4020,4020,4020,0
20241128,162700,714870075,4020,4020,4020,4020,0
20241128,162600,714870075,4020,4020,4020,4020,0
20241128,162500,714870075,4020,4020,4020,4020,0
20241128,162400,714870075,4020,4020,4020,4020,0
20241128,162300,714870075,4020,4020,4020,4020,0
20241128,162200,714870075,4020,4020,4020,4020,0
20241128,162100,714870075,4020,4020,4020,4020,0
20241128,162000,714870075,4020,4020,4020,4020,0
20241128,161900,714870075,4020,4020,4020,4020,0
20241128,161800,714870075,4020,4020,4020,4020,0
20241128,161700,714870075,4020,4020,4020,4020,0
20241128,161600,714870075,4020,4020,4020,4020,0
20241128,161500,714870075,4020,4020,4020,4020,3759
20241128,161400,714870075,4020,4020,4020,4020,0
20241128,161300,714870075,4020,4020,4020,4020,0
20241128,161200,714870075,4020,4020,4020,4020,0
20241128,161100,714870075,4020,4020,4020,4020,0
20241128,161000,714870075,4020,4020,4020,4020,0
20241128,160900,714870075,4020,4020,4020,4020,0
20241128,160800,714870075,4020,4020,4020,4020,0
20241128,160700,714870075,4020,4020,4020,4020,0
20241128,160600,714870075,4020,4020,4020,4020,0
20241128,160500,714870075,4020,4020,4020,4020,0
20241128,160400,714870075,4020,4020,4020,4020,0
20241128,160300,714870075,4020,4020,4020,4020,0
20241128,160200,714870075,4020,4020,4020,4020,0
20241128,160100,714870075,4020,4020,4020,4020,0
20241128,160000,714870075,4020,4020,4020,4020,0
20241128,155900,714870075,4020,4020,4020,4020,0
20241128,155800,714870075,4020,4020,4020,4020,0
20241128,155700,714870075,4020,4020,4020,4020,0
20241128,155600,714870075,4020,4020,4020,4020,0
20241128,155500,714870075,4020,4020,4020,4020,0
20241128,155400,714870075,4020,4020,4020,4020,0
20241128,155300,714870075,4020,4020,4020,4020,0
20241128,155200,714870075,4020,4020,4020,4020,0
20241128,155100,714870075,4020,4020,4020,4020,0
20241128,155000,714870075,4020,4020,4020,4020,0
20241128,154900,714870075,4020,4020,4020,4020,0
20241128,154800,714870075,4020,4020,4020,4020,0
20241128,154700,714870075,4020,4020,4020,4020,0
20241128,154600,714870075,4020,4020,4020,4020,0
20241128,154500,714870075,4020,4020,4020,4020,3759
20241128,154400,714870075,4020,4020,4020,4020,0
20241128,154300,714870075,4020,4020,4020,4020,0
20241128,154200,714870075,4020,4020,4020,4020,0
20241128,154100,714870075,4020,4020,4020,4020,0
20241128,154000,714870075,4020,4020,4020,4020,0
20241128,153900,714870075,4020,4020,4020,4020,0
20241128,153800,714870075,4020,4020,4020,4020,0
20241128,153700,714870075,4020,4020,4020,4020,0
20241128,153600,714870075,4020,4020,4020,4020,0
20241128,153500,714870075,4020,4020,4020,4020,0
20241128,153400,714870075,4020,4020,4020,4020,0
20241128,153300,714870075,4020,4020,4020,4020,0
20241128,153200,714870075,4020,4020,4020,4020,0
20241128,153100,714870075,4020,4020,4020,4020,0
20241128,153000,714870075,4020,4020,4020,4020,3759
20241128,152900,699758895,4020,4020,4020,4020,0
20241128,152800,699758895,4020,4020,4020,4020,0
20241128,152700,699758895,4020,4020,4020,4020,0
20241128,152600,699758895,4020,4020,4020,4020,0
20241128,152500,699758895,4020,4020,4020,4020,0
20241128,152400,699758895,4020,4020,4020,4020,0
20241128,152300,699758895,4020,4020,4020,4020,0
20241128,152200,699758895,4020,4020,4020,4020,0
20241128,152100,699758895,4020,4020,4020,4020,0
20241128,152000,699758895,4020,4020,4020,4020,0
20241128,151900,699758895,4020,4010,4020,4010,51
20241128,151800,699554375,4010,4010,4020,4010,1072
20241128,151700,695255615,4020,4015,4020,4015,506
20241128,151600,693224020,4020,4020,4020,4020,1
20241128,151500,693220000,4010,4020,4020,4010,467
20241128,151400,691345320,4020,4015,4020,4015,24
20241128,151300,691248900,4015,4015,4015,4010,368
20241128,151200,689772710,4015,4015,4015,4015,160
20241128,151100,689130310,4015,4015,4015,4015,30
20241128,151000,689009860,4015,4015,4015,4010,838
20241128,150900,685648570,4015,4010,4015,4010,132
20241128,150800,685118925,4010,4015,4015,4010,283
20241128,150700,683984015,4015,4010,4015,4010,838
20241128,150600,680621130,4015,4010,4015,4010,125
20241128,150500,680119845,4015,4010,4015,4010,416
20241128,150400,678451680,4010,4015,4015,4010,1113
20241128,150300,673988435,4015,4010,4015,4010,1066
20241128,150200,669713745,4010,4010,4010,4010,357
20241128,150100,668282175,4015,4015,4015,4010,65
20241128,150000,668021425,4015,4015,4025,4010,1012
20241128,145900,663962130,4025,4025,4025,4025,0
20241128,145800,663962130,4025,4025,4025,4025,1
20241128,145700,663958105,4010,4010,4010,4010,446
20241128,145600,662169645,4025,4015,4025,4015,205
20241128,145500,661346365,4015,4015,4015,4010,405
20241128,145400,659720910,4015,4015,4015,4015,60
20241128,145300,659480010,4025,4025,4025,4025,0
20241128,145200,659480010,4025,4010,4025,4010,356
20241128,145100,658052435,4030,4030,4030,4030,0
20241128,145000,658052435,4030,4010,4030,4010,91
20241128,144900,657687505,4010,4020,4025,4010,326
20241128,144800,656379495,4010,4015,4015,4010,238
20241128,144700,655425110,4020,4015,4030,4015,367
20241128,144600,653951540,4015,4015,4015,4015,180
20241128,144500,653228840,4015,4015,4015,4015,90
20241128,144400,652867490,4030,4015,4030,4015,267
20241128,144300,651795470,4015,4015,4015,4015,128
20241128,144200,651281550,4015,4015,4030,4015,32
20241128,144100,651153055,4015,4020,4030,4015,654
20241128,144000,648524765,4010,4015,4015,4010,180
20241128,143900,647802515,4015,4015,4015,4015,295
20241128,143800,646618090,4015,4020,4020,4015,292
20241128,143700,645444700,4015,4015,4015,4015,180
20241128,143600,644722000,4015,4015,4015,4015,266
20241128,143500,643654010,4020,4020,4020,4020,0
20241128,143400,643654010,4020,4015,4020,4015,567
20241128,143300,641377500,4020,4015,4020,4015,41
20241128,143200,641212830,4015,4015,4015,4010,670
20241128,143100,638523280,4010,4010,4010,4010,416
20241128,143000,636855120,4015,4010,4015,4010,270
20241128,142900,635771420,4010,4015,4015,4010,2
20241128,142800,635763395,4010,4010,4015,4010,531
20241128,142700,633634080,4010,4010,4010,4010,117
20241128,142600,633164910,4010,4010,4010,4005,3190
20241128,142500,620374585,4010,4015,4015,4010,12190
20241128,142400,571490435,4015,4015,4015,4015,559
20241128,142300,569246050,4015,4015,4015,4015,271
20241128,142200,568157985,4020,4015,4020,4015,241
20241128,142100,567190365,4015,4010,4015,4010,270
20241128,142000,566107645,4015,4015,4015,4015,31
20241128,141900,565983180,4015,4015,4015,4015,59
20241128,141800,565746295,4015,4010,4015,4010,827
20241128,141700,562427820,4010,4010,4010,4010,31
20241128,141600,562303510,4015,4015,4015,4015,1610
20241128,141500,555839360,4015,4015,4020,4015,388
20241128,141400,554281530,4015,4015,4015,4015,91
20241128,141300,553916165,4010,4015,4015,4010,357
20241128,141200,552484585,4020,4015,4020,4015,641
20241128,141100,549910965,4015,4015,4015,4015,90
20241128,141000,549549615,4015,4015,4015,4010,587
20241128,140900,547194140,4015,4015,4015,4015,20
20241128,140800,547113840,4015,4010,4015,4010,481
20241128,140700,545185025,4010,4010,4015,4010,362
20241128,140600,543733375,4010,4010,4010,4010,64
20241128,140500,543476735,4010,4010,4010,4010,356
20241128,140400,542049175,4015,4015,4015,4015,1
20241128,140300,542045160,4015,4010,4015,4010,121
20241128,140200,541559945,4015,4015,4020,4015,401
20241128,140100,539949925,4015,4015,4015,4015,50
20241128,140000,539749175,4015,4010,4015,4010,635
20241128,135900,537201575,4010,4010,4015,4010,128
20241128,135800,536688245,4010,4010,4010,4010,10
20241128,135700,536648145,4015,4015,4015,4015,191
20241128,135600,535881280,4015,4015,4015,4015,380
20241128,135500,534355580,4020,4020,4020,4020,51
20241128,135400,534150560,4015,4015,4015,4015,617
20241128,135300,531673305,4020,4015,4020,4015,496
20241128,135200,529681835,4020,4015,4020,4015,276
20241128,135100,528573645,4010,4010,4010,4010,160
20241128,135000,527932045,4010,4010,4010,4010,101
20241128,134900,527527035,4010,4020,4020,4010,286
20241128,134800,526379975,4015,4015,4015,4015,338
20241128,134700,525022905,4015,4015,4015,4015,265
20241128,134600,523958930,4020,4015,4020,4015,398
20241128,134500,522360955,4015,4015,4015,4015,205
20241128,134400,521537880,4015,4015,4015,4010,296
20241128,134300,520350770,4010,4015,4015,4010,2039
20241128,134200,512174200,4015,4015,4015,4015,465
20241128,134100,510307225,4015,4015,4015,4010,566
20241128,134000,508036065,4015,4015,4015,4015,100
20241128,133900,507634565,4015,4015,4015,4015,1
20241128,133800,507630550,4020,4015,4020,4015,500
20241128,133700,505621000,4015,4015,4015,4015,1001
20241128,133600,501601985,4010,4015,4015,4010,451
20241128,133500,499793450,4015,4015,4015,4015,0
20241128,133400,499793450,4015,4015,4015,4010,142
20241128,133300,499223770,4015,4015,4020,4015,1288
20241128,133200,494052445,4015,4020,4020,4015,258
20241128,133100,493016570,4015,4015,4015,4015,356
20241128,133000,491587230,4020,4020,4030,4015,2574
20241128,132900,481248980,4025,4020,4025,4020,150
20241128,132800,480645975,4020,4030,4030,4020,617
20241128,132700,478165605,4025,4025,4030,4020,6511
20241128,132600,451984630,4025,4025,4030,4025,450
20241128,132500,450173375,4025,4025,4025,4025,90
20241128,132400,449811125,4025,4025,4025,4025,120
20241128,132300,449328125,4025,4030,4030,4025,268
20241128,132200,448249415,4030,4030,4030,4030,5
20241128,132100,448229265,4025,4025,4025,4025,1288
20241128,132000,443045065,4025,4030,4030,4025,1127
20241128,131900,438504580,4030,4030,4030,4030,90
20241128,131800,438141880,4030,4030,4030,4030,390
20241128,131700,436570180,4035,4035,4035,4035,1
20241128,131600,436566145,4030,4030,4030,4030,90
20241128,131500,436203445,4030,4030,4030,4030,516
20241128,131400,434123965,4030,4030,4030,4030,90
20241128,131300,433761265,4030,4030,4030,4030,266
20241128,131200,432689285,4030,4030,4030,4030,90
20241128,131100,432326585,4035,4035,4035,4035,0
20241128,131000,432326585,4035,4035,4035,4030,277
20241128,130900,431210220,4035,4035,4035,4035,100
20241128,130800,430806720,4035,4035,4035,4035,267
20241128,130700,429729375,4035,4040,4050,4035,294
20241128,130600,428542930,4050,4050,4050,4050,0
20241128,130500,428542930,4050,4050,4050,4030,278
20241128,130400,427422500,4035,4035,4035,4035,263
20241128,130300,426361295,4035,4035,4035,4035,0
20241128,130200,426361295,4035,4050,4050,4035,133
20241128,130100,425823140,4050,4035,4050,4035,655
20241128,130000,423178660,4035,4030,4035,4030,34
20241128,125900,423041620,4030,4030,4030,4030,266
20241128,125800,421969640,4035,4030,4035,4030,401
20241128,125700,420353605,4030,4030,4030,4030,266
20241128,125600,419281625,4035,4035,4035,4035,0
20241128,125500,419281625,4035,4035,4035,4035,0
20241128,125400,419281625,4035,4035,4035,4035,176
20241128,125300,418571465,4045,4045,4045,4045,1
20241128,125200,418567420,4035,4030,4035,4030,342
20241128,125100,417188780,4035,4030,4035,4030,31
20241128,125000,417063845,4030,4030,4030,4030,1000
20241128,124900,413033845,4035,4035,4035,4035,189
20241128,124800,412271230,4035,4030,4035,4030,363
20241128,124700,410808025,4035,4035,4035,4035,1
20241128,124600,410803990,4030,4035,4035,4030,276
20241128,124500,409691660,4035,4035,4035,4035,0
20241128,124400,409691660,4035,4030,4035,4030,366
20241128,124300,408216180,4035,4035,4035,4035,20
20241128,124200,408135480,4035,4030,4035,4030,227
20241128,124100,407219670,4035,4045,4045,4035,71
20241128,124000,406933175,4035,4035,4035,4035,0
20241128,123900,406933175,4035,4035,4035,4035,296
20241128,123800,405738815,4035,4035,4035,4035,10
20241128,123700,405698465,4045,4040,4045,4040,701
20241128,123600,402864895,4035,4035,4035,4035,296
20241128,123500,401670535,4035,4035,4035,4035,1
20241128,123400,401666500,4035,4035,4035,4035,0
20241128,123300,401666500,4035,4035,4035,4035,300
20241128,123200,400456000,4040,4040,4040,4040,2
20241128,123100,400447920,4035,4035,4035,4035,417
20241128,123000,398765325,4035,4035,4035,4035,57
20241128,122900,398535330,4035,4035,4035,4035,1
20241128,122800,398531295,4035,4040,4040,4035,366
20241128,122700,397053980,4040,4035,4040,4035,509
20241128,122600,394997770,4035,4035,4035,4035,0
20241128,122500,394997770,4035,4035,4035,4035,285
20241128,122400,393847795,4040,4040,4040,4040,2
20241128,122300,393839715,4040,4035,4040,4035,267
20241128,122200,392762365,4035,4035,4035,4035,34
20241128,122100,392625175,4035,4035,4035,4035,60
20241128,122000,392383075,4035,4035,4035,4035,266
20241128,121900,391309765,4040,4040,4040,4040,1
20241128,121800,391305725,4035,4035,4035,4035,417
20241128,121700,389623130,4040,4040,4040,4040,0
20241128,121600,389623130,4040,4040,4040,4040,3008
20241128,121500,377470810,4040,4040,4040,4035,2152
20241128,121400,368778875,4040,4040,4040,4040,0
20241128,121300,368778875,4040,4045,4045,4040,115
20241128,121200,368314270,4040,4040,4040,4040,266
20241128,121100,367239630,4045,4045,4045,4045,540
20241128,121000,365055330,4035,4035,4035,4035,266
20241128,120900,363982020,4035,4035,4035,4035,30
20241128,120800,363860970,4035,4035,4035,4035,500
20241128,120700,361843470,4035,4035,4035,4035,266
20241128,120600,360770160,4040,4035,4045,4035,151
20241128,120500,360160860,4035,4035,4035,4035,266
20241128,120400,359087550,4045,4045,4045,4045,1
20241128,120300,359083505,4035,4035,4035,4035,680
20241128,120200,356339705,4035,4035,4035,4035,920
20241128,120100,352627505,4035,4035,4035,4035,210
20241128,120000,351780155,4035,4035,4035,4035,30
20241128,115900,351659105,4035,4040,4040,4035,540
20241128,115800,349480165,4040,4040,4040,4040,0
20241128,115700,349480165,4040,4040,4040,4040,296
20241128,115600,348284325,4035,4035,4035,4035,0
20241128,115500,348284325,4035,4035,4035,4035,0
20241128,115400,348284325,4035,4040,4040,4035,2917
20241128,115300,336500975,4045,4045,4045,4045,0
20241128,115200,336500975,4045,4045,4045,4045,20
20241128,115100,336420075,4040,4040,4040,4040,296
20241128,115000,335224235,4040,4040,4040,4040,20
20241128,114900,335143435,4040,4040,4040,4040,299
20241128,114800,333935475,4045,4035,4045,4035,2997
20241128,114700,321827740,4035,4035,4035,4035,1236
20241128,114600,316840480,4035,4040,4040,4035,268
20241128,114500,315759090,4040,4035,4040,4035,40
20241128,114400,315597640,4035,4035,4035,4035,266
20241128,114300,314524330,4040,4040,4040,4040,30
20241128,114200,314403130,4040,4035,4040,4035,1012
20241128,114100,310319555,4040,4035,4040,4035,296
20241128,114000,309125045,4040,4035,4040,4035,896
20241128,113900,305509675,4030,4035,4035,4030,1617
20241128,113800,298992445,4030,4030,4030,4030,266
20241128,113700,297920465,4030,4035,4035,4030,1396
20241128,113600,292290515,4035,4040,4040,4035,326
20241128,113500,290974700,4045,4045,4045,4045,20
20241128,113400,290893800,4045,4045,4045,4045,0
20241128,113300,290893800,4045,4045,4045,4040,318
20241128,113200,289608820,4040,4040,4040,4040,1
20241128,113100,289604780,4045,4035,4045,4035,267
20241128,113000,288527425,4045,4045,4045,4045,19
20241128,112900,288450570,4050,4050,4050,4050,1
20241128,112800,288446520,4035,4035,4035,4035,827
20241128,112700,285109575,4035,4035,4035,4035,530
20241128,112600,282971025,4030,4045,4045,4030,5703
20241128,112500,259964515,4040,4040,4040,4040,1110
20241128,112400,255480115,4045,4045,4045,4045,1
20241128,112300,255476070,4040,4045,4045,4040,148
20241128,112200,254878140,4040,4040,4040,4040,0
20241128,112100,254878140,4040,4040,4040,4040,60
20241128,112000,254635740,4040,4040,4040,4035,337
20241128,111900,253275590,4040,4040,4040,4040,105
20241128,111800,252851390,4040,4040,4040,4040,1
20241128,111700,252847350,4035,4040,4040,4035,271
20241128,111600,251753840,4040,4040,4040,4040,25
20241128,111500,251652840,4040,4045,4045,4040,144
20241128,111400,251070955,4050,4050,4050,4050,6
20241128,111300,251046655,4040,4040,4040,4040,623
20241128,111200,248529735,4040,4050,4050,4040,267
20241128,111100,247451045,4040,4050,4050,4040,328
20241128,111000,246125525,4050,4040,4050,4040,609
20241128,110900,243664975,4050,4050,4050,4035,881
20241128,110800,240105675,4050,4050,4050,4050,25
20241128,110700,240004425,4050,4050,4050,4040,704
20241128,110600,237155885,4050,4050,4050,4045,243
20241128,110500,236172885,4050,4050,4050,4050,50
20241128,110400,235970385,4050,4055,4055,4050,5
20241128,110300,235950130,4050,4050,4050,4050,50
20241128,110200,235747630,4055,4045,4055,4045,2223
20241128,110100,226746360,4045,4045,4045,4045,133
20241128,110000,226208375,4055,4055,4055,4055,19
20241128,105900,226131330,4040,4040,4060,4035,4088
20241128,105800,209633290,4060,4040,4060,4040,613
20241128,105700,207154285,4065,4060,4065,4040,1871
20241128,105600,199575015,4060,4060,4060,4060,28
20241128,105500,199461335,4060,4060,4060,4060,0
20241128,105400,199461335,4060,4060,4060,4060,30
20241128,105300,199339535,4060,4060,4060,4060,2
20241128,105200,199331415,4065,4065,4065,4065,0
20241128,105100,199331415,4065,4060,4065,4060,31
20241128,105000,199205550,4060,4060,4060,4060,0
20241128,104900,199205550,4060,4060,4060,4060,0
20241128,104800,199205550,4060,4060,4060,4060,30
20241128,104700,199083750,4060,4060,4060,4060,0
20241128,104600,199083750,4060,4060,4060,4060,0
20241128,104500,199083750,4060,4055,4060,4055,388
20241128,104400,197508485,4060,4060,4060,4060,0
20241128,104300,197508485,4060,4055,4060,4055,12
20241128,104200,197459820,4055,4055,4055,4055,1022
20241128,104100,193315610,4060,4060,4060,4060,0
20241128,104000,193315610,4060,4060,4060,4060,8
20241128,103900,193283130,4060,4060,4060,4055,148
20241128,103800,192682400,4060,4060,4060,4060,50
20241128,103700,192479400,4055,4055,4055,4055,42
20241128,103600,192309090,4060,4060,4060,4060,200
20241128,103500,191497090,4060,4065,4065,4060,37
20241128,103400,191346865,4060,4060,4060,4060,0
20241128,103300,191346865,4060,4065,4065,4060,121
20241128,103200,190855550,4065,4065,4065,4065,0
20241128,103100,190855550,4065,4065,4065,4065,3
20241128,103000,190843355,4065,4065,4065,4065,14
20241128,102900,190786445,4065,4065,4065,4065,0
20241128,102800,190786445,4065,4065,4065,4065,12
20241128,102700,190737665,4060,4060,4060,4060,418
20241128,102600,189040585,4065,4065,4065,4065,13
20241128,102500,188987740,4060,4060,4060,4060,58
20241128,102400,188752260,4065,4065,4065,4065,27
20241128,102300,188642505,4065,4065,4065,4065,75
20241128,102200,188337630,4065,4065,4065,4065,12
20241128,102100,188288850,4060,4065,4065,4060,38
20241128,102000,188134530,4065,4065,4065,4065,133
20241128,101900,187593885,4070,4070,4070,4070,0
20241128,101800,187593885,4070,4060,4070,4060,242
20241128,101700,186611255,4060,4060,4060,4060,342
20241128,101600,185222735,4060,4055,4060,4050,1096
20241128,101500,180780575,4060,4060,4060,4060,102
20241128,101400,180366455,4070,4065,4070,4065,17
20241128,101300,180297340,4070,4070,4070,4070,0
20241128,101200,180297340,4070,4065,4070,4065,119
20241128,101100,179813180,4070,4070,4070,4070,0
20241128,101000,179813180,4070,4070,4070,4065,1213
20241128,100900,174877270,4070,4070,4070,4070,0
20241128,100800,174877270,4070,4065,4070,4060,711
20241128,100700,171988030,4060,4060,4060,4060,2980
20241128,100600,159889230,4060,4060,4060,4060,321
20241128,100500,158585970,4060,4060,4060,4060,9
20241128,100400,158549430,4060,4055,4060,4055,342
20241128,100300,157162310,4055,4055,4055,4055,48
20241128,100200,156967670,4055,4060,4060,4055,41
20241128,100100,156801360,4060,4060,4060,4060,1
20241128,100000,156797300,4055,4055,4055,4055,112
20241128,095900,156343140,4055,4055,4055,4055,5
20241128,095800,156322865,4055,4055,4055,4055,11
20241128,095700,156278260,4055,4060,4060,4055,58
20241128,095600,156043065,4060,4060,4060,4060,134
20241128,095500,155499025,4055,4050,4055,4050,822
20241128,095400,152168315,4035,4045,4055,4035,1313
20241128,095300,146864560,4050,4050,4050,4050,145
20241128,095200,146277310,4045,4050,4050,4045,16
20241128,095100,146212535,4050,4050,4050,4050,100
20241128,095000,145807535,4050,4045,4050,4040,374
20241128,094900,144296415,4035,4045,4045,4035,1020
20241128,094800,140177425,4045,4050,4050,4045,111
20241128,094700,139728375,4040,4050,4050,4040,37
20241128,094600,139578855,4060,4060,4060,4060,112
20241128,094500,139124135,4050,4050,4050,4050,35
20241128,094400,138982385,4055,4060,4060,4055,14
20241128,094300,138925560,4035,4045,4045,4035,2000
20241128,094200,130846430,4045,4065,4065,4045,115
20241128,094100,130379015,4060,4085,4085,4035,6869
20241128,094000,102524715,4070,4085,4085,4070,17
20241128,093900,102455360,4085,4070,4085,4070,971
20241128,093800,98503345,4075,4080,4085,4075,956
20241128,093700,94607455,4085,4085,4085,4085,0
20241128,093600,94607455,4085,4080,4085,4080,129
20241128,093500,94080555,4085,4080,4085,4080,121
20241128,093400,93586745,4080,4080,4080,4080,3
20241128,093300,93574505,4080,4080,4080,4080,16
20241128,093200,93509225,4080,4080,4080,4075,420
20241128,093100,91795825,4080,4085,4085,4080,138
20241128,093000,91232765,4085,4085,4085,4085,32
20241128,092900,91102045,4085,4085,4085,4085,14
20241128,092800,91044855,4075,4080,4080,4075,114
20241128,092700,90580235,4075,4075,4075,4075,0
20241128,092600,90580235,4075,4075,4075,4075,0
20241128,092500,90580235,4075,4090,4090,4075,2
20241128,092400,90572070,4085,4085,4085,4085,2222
20241128,092300,81495200,4085,4085,4085,4085,1
20241128,092200,81491115,4085,4080,4085,4055,7031
20241128,092100,52929725,4070,4080,4080,4070,3
20241128,092000,52917500,4070,4055,4080,4055,2562
20241128,091900,42473215,4055,4060,4060,4055,39
20241128,091800,42315045,4060,4065,4065,4060,2
20241128,091700,42306920,4075,4075,4075,4075,0
20241128,091600,42306920,4075,4075,4075,4075,0
20241128,091500,42306920,4075,4075,4075,4075,0
20241128,091400,42306920,4075,4075,4075,4075,0
20241128,091300,42306920,4075,4070,4075,4070,2009
20241128,091200,34130250,4060,4065,4070,4060,77
20241128,091100,33817605,4065,4065,4065,4065,30
20241128,091000,33695655,4060,4060,4060,4060,216
20241128,090900,32818695,4060,4060,4060,4060,0
20241128,090800,32818695,4060,4060,4060,4060,1109
20241128,090700,28316155,4060,4060,4060,4060,54
20241128,090600,28096915,4060,4060,4060,4060,0
20241128,090500,28096915,4060,4060,4060,4060,12
20241128,090400,28048195,4060,4060,4060,4045,502
20241128,090300,26017550,4060,4060,4060,4060,21
20241128,090200,25932290,4060,4045,4060,4045,179
20241128,090100,25208205,4045,4060,4060,4045,102
20241128,090000,24794100,4050,4050,4050,4050,6122