KissMeData/005690/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,184700,1153616430,4850,4850,4850,4850,4766
20241127,184600,1153616430,4850,4850,4850,4850,0
20241127,184500,1153616430,4850,4850,4850,4850,0
20241127,184400,1153616430,4850,4850,4850,4850,0
20241127,184300,1153616430,4850,4850,4850,4850,0
20241127,184200,1153616430,4850,4850,4850,4850,0
20241127,184100,1153616430,4850,4850,4850,4850,0
20241127,184000,1153616430,4850,4850,4850,4850,0
20241127,183900,1153616430,4850,4850,4850,4850,0
20241127,183800,1153616430,4850,4850,4850,4850,0
20241127,183700,1153616430,4850,4850,4850,4850,0
20241127,183600,1153616430,4850,4850,4850,4850,0
20241127,183500,1153616430,4850,4850,4850,4850,0
20241127,183400,1153616430,4850,4850,4850,4850,0
20241127,183300,1153616430,4850,4850,4850,4850,0
20241127,183200,1153616430,4850,4850,4850,4850,0
20241127,183100,1153616430,4850,4850,4850,4850,0
20241127,183000,1153616430,4850,4850,4850,4850,0
20241127,182900,1153616430,4850,4850,4850,4850,0
20241127,182800,1153616430,4850,4850,4850,4850,0
20241127,182700,1153616430,4850,4850,4850,4850,0
20241127,182600,1153616430,4850,4850,4850,4850,0
20241127,182500,1153616430,4850,4850,4850,4850,0
20241127,182400,1153616430,4850,4850,4850,4850,0
20241127,182300,1153616430,4850,4850,4850,4850,0
20241127,182200,1153616430,4850,4850,4850,4850,0
20241127,182100,1153616430,4850,4850,4850,4850,0
20241127,182000,1153616430,4850,4850,4850,4850,0
20241127,181900,1153616430,4850,4850,4850,4850,0
20241127,181800,1153616430,4850,4850,4850,4850,0
20241127,181700,1153616430,4850,4850,4850,4850,4766
20241127,181600,1153616430,4850,4850,4850,4850,0
20241127,181500,1153616430,4850,4850,4850,4850,0
20241127,181400,1153616430,4850,4850,4850,4850,0
20241127,181300,1153616430,4850,4850,4850,4850,0
20241127,181200,1153616430,4850,4850,4850,4850,0
20241127,181100,1153616430,4850,4850,4850,4850,0
20241127,181000,1153616430,4850,4850,4850,4850,0
20241127,180900,1153616430,4850,4850,4850,4850,0
20241127,180800,1153616430,4850,4850,4850,4850,0
20241127,180700,1153616430,4850,4850,4850,4850,0
20241127,180600,1153616430,4850,4850,4850,4850,0
20241127,180500,1153616430,4850,4850,4850,4850,0
20241127,180400,1153616430,4850,4850,4850,4850,0
20241127,180300,1153616430,4850,4850,4850,4850,0
20241127,180200,1153616430,4850,4850,4850,4850,0
20241127,180100,1153616430,4850,4850,4850,4850,0
20241127,180000,1153616430,4850,4850,4850,4850,0
20241127,175900,1153616430,4850,4850,4850,4850,0
20241127,175800,1153616430,4850,4850,4850,4850,0
20241127,175700,1153616430,4850,4850,4850,4850,0
20241127,175600,1153616430,4850,4850,4850,4850,0
20241127,175500,1153616430,4850,4850,4850,4850,0
20241127,175400,1153616430,4850,4850,4850,4850,0
20241127,175300,1153616430,4850,4850,4850,4850,0
20241127,175200,1153616430,4850,4850,4850,4850,0
20241127,175100,1153616430,4850,4850,4850,4850,0
20241127,175000,1153616430,4850,4850,4850,4850,0
20241127,174900,1153616430,4850,4850,4850,4850,0
20241127,174800,1153616430,4850,4850,4850,4850,0
20241127,174700,1153616430,4850,4850,4850,4850,4766
20241127,174600,1153616430,4850,4850,4850,4850,0
20241127,174500,1153616430,4850,4850,4850,4850,0
20241127,174400,1153616430,4850,4850,4850,4850,0
20241127,174300,1153616430,4850,4850,4850,4850,0
20241127,174200,1153616430,4850,4850,4850,4850,0
20241127,174100,1153616430,4850,4850,4850,4850,0
20241127,174000,1153616430,4850,4850,4850,4850,0
20241127,173900,1153616430,4850,4850,4850,4850,0
20241127,173800,1153616430,4850,4850,4850,4850,0
20241127,173700,1153616430,4850,4850,4850,4850,0
20241127,173600,1153616430,4850,4850,4850,4850,0
20241127,173500,1153616430,4850,4850,4850,4850,0
20241127,173400,1153616430,4850,4850,4850,4850,0
20241127,173300,1153616430,4850,4850,4850,4850,0
20241127,173200,1153616430,4850,4850,4850,4850,0
20241127,173100,1153616430,4850,4850,4850,4850,0
20241127,173000,1153616430,4850,4850,4850,4850,0
20241127,172900,1153616430,4850,4850,4850,4850,0
20241127,172800,1153616430,4850,4850,4850,4850,0
20241127,172700,1153616430,4850,4850,4850,4850,0
20241127,172600,1153616430,4850,4850,4850,4850,0
20241127,172500,1153616430,4850,4850,4850,4850,0
20241127,172400,1153616430,4850,4850,4850,4850,0
20241127,172300,1153616430,4850,4850,4850,4850,0
20241127,172200,1153616430,4850,4850,4850,4850,0
20241127,172100,1153616430,4850,4850,4850,4850,0
20241127,172000,1153616430,4850,4850,4850,4850,0
20241127,171900,1153616430,4850,4850,4850,4850,0
20241127,171800,1153616430,4850,4850,4850,4850,0
20241127,171700,1153616430,4850,4850,4850,4850,4766
20241127,171600,1153616430,4850,4850,4850,4850,0
20241127,171500,1153616430,4850,4850,4850,4850,0
20241127,171400,1153616430,4850,4850,4850,4850,0
20241127,171300,1153616430,4850,4850,4850,4850,0
20241127,171200,1153616430,4850,4850,4850,4850,0
20241127,171100,1153616430,4850,4850,4850,4850,0
20241127,171000,1153616430,4850,4850,4850,4850,0
20241127,170900,1153616430,4850,4850,4850,4850,0
20241127,170800,1153616430,4850,4850,4850,4850,0
20241127,170700,1153616430,4850,4850,4850,4850,0
20241127,170600,1153616430,4850,4850,4850,4850,0
20241127,170500,1153616430,4850,4850,4850,4850,0
20241127,170400,1153616430,4850,4850,4850,4850,0
20241127,170300,1153616430,4850,4850,4850,4850,0
20241127,170200,1153616430,4850,4850,4850,4850,0
20241127,170100,1153616430,4850,4850,4850,4850,0
20241127,170000,1153616430,4850,4850,4850,4850,0
20241127,165900,1153616430,4850,4850,4850,4850,0
20241127,165800,1153616430,4850,4850,4850,4850,0
20241127,165700,1153616430,4850,4850,4850,4850,0
20241127,165600,1153616430,4850,4850,4850,4850,0
20241127,165500,1153616430,4850,4850,4850,4850,0
20241127,165400,1153616430,4850,4850,4850,4850,0
20241127,165300,1153616430,4850,4850,4850,4850,0
20241127,165200,1153616430,4850,4850,4850,4850,0
20241127,165100,1153616430,4850,4850,4850,4850,0
20241127,165000,1153616430,4850,4850,4850,4850,0
20241127,164900,1153616430,4850,4850,4850,4850,0
20241127,164800,1153616430,4850,4850,4850,4850,0
20241127,164700,1153616430,4850,4850,4850,4850,4766
20241127,164600,1153616430,4850,4850,4850,4850,0
20241127,164500,1153616430,4850,4850,4850,4850,0
20241127,164400,1153616430,4850,4850,4850,4850,0
20241127,164300,1153616430,4850,4850,4850,4850,0
20241127,164200,1153616430,4850,4850,4850,4850,0
20241127,164100,1153616430,4850,4850,4850,4850,0
20241127,164000,1153616430,4850,4850,4850,4850,0
20241127,163900,1153616430,4850,4850,4850,4850,0
20241127,163800,1153616430,4850,4850,4850,4850,0
20241127,163700,1153616430,4850,4850,4850,4850,0
20241127,163600,1153616430,4850,4850,4850,4850,0
20241127,163500,1153616430,4850,4850,4850,4850,0
20241127,163400,1153616430,4850,4850,4850,4850,0
20241127,163300,1153616430,4850,4850,4850,4850,0
20241127,163200,1153616430,4850,4850,4850,4850,0
20241127,163100,1153616430,4850,4850,4850,4850,0
20241127,163000,1153616430,4850,4850,4850,4850,0
20241127,162900,1153616430,4850,4850,4850,4850,0
20241127,162800,1153616430,4850,4850,4850,4850,0
20241127,162700,1153616430,4850,4850,4850,4850,0
20241127,162600,1153616430,4850,4850,4850,4850,0
20241127,162500,1153616430,4850,4850,4850,4850,0
20241127,162400,1153616430,4850,4850,4850,4850,0
20241127,162300,1153616430,4850,4850,4850,4850,0
20241127,162200,1153616430,4850,4850,4850,4850,0
20241127,162100,1153616430,4850,4850,4850,4850,0
20241127,162000,1153616430,4850,4850,4850,4850,0
20241127,161900,1153616430,4850,4850,4850,4850,0
20241127,161800,1153616430,4850,4850,4850,4850,0
20241127,161700,1153616430,4850,4850,4850,4850,4766
20241127,161600,1153616430,4850,4850,4850,4850,0
20241127,161500,1153616430,4850,4850,4850,4850,0
20241127,161400,1153616430,4850,4850,4850,4850,0
20241127,161300,1153616430,4850,4850,4850,4850,0
20241127,161200,1153616430,4850,4850,4850,4850,0
20241127,161100,1153616430,4850,4850,4850,4850,0
20241127,161000,1153616430,4850,4850,4850,4850,0
20241127,160900,1153616430,4850,4850,4850,4850,0
20241127,160800,1153616430,4850,4850,4850,4850,0
20241127,160700,1153616430,4850,4850,4850,4850,0
20241127,160600,1153616430,4850,4850,4850,4850,0
20241127,160500,1153616430,4850,4850,4850,4850,0
20241127,160400,1153616430,4850,4850,4850,4850,0
20241127,160300,1153616430,4850,4850,4850,4850,0
20241127,160200,1153616430,4850,4850,4850,4850,0
20241127,160100,1153616430,4850,4850,4850,4850,0
20241127,160000,1153616430,4850,4850,4850,4850,0
20241127,155900,1153616430,4850,4850,4850,4850,0
20241127,155800,1153616430,4850,4850,4850,4850,0
20241127,155700,1153616430,4850,4850,4850,4850,0
20241127,155600,1153616430,4850,4850,4850,4850,0
20241127,155500,1153616430,4850,4850,4850,4850,0
20241127,155400,1153616430,4850,4850,4850,4850,0
20241127,155300,1153616430,4850,4850,4850,4850,0
20241127,155200,1153616430,4850,4850,4850,4850,0
20241127,155100,1153616430,4850,4850,4850,4850,0
20241127,155000,1153616430,4850,4850,4850,4850,0
20241127,154900,1153616430,4850,4850,4850,4850,0
20241127,154800,1153616430,4850,4850,4850,4850,0
20241127,154700,1153616430,4850,4850,4850,4850,4766
20241127,154600,1153616430,4850,4850,4850,4850,0
20241127,154500,1153616430,4850,4850,4850,4850,0
20241127,154400,1153616430,4850,4850,4850,4850,0
20241127,154300,1153616430,4850,4850,4850,4850,0
20241127,154200,1153616430,4850,4850,4850,4850,0
20241127,154100,1153616430,4850,4850,4850,4850,0
20241127,154000,1153616430,4850,4850,4850,4850,0
20241127,153900,1153616430,4850,4850,4850,4850,0
20241127,153800,1153616430,4850,4850,4850,4850,0
20241127,153700,1153616430,4850,4850,4850,4850,0
20241127,153600,1153616430,4850,4850,4850,4850,0
20241127,153500,1153616430,4850,4850,4850,4850,0
20241127,153400,1153616430,4850,4850,4850,4850,0
20241127,153300,1153616430,4850,4850,4850,4850,0
20241127,153200,1153616430,4850,4850,4850,4850,0
20241127,153100,1153616430,4850,4850,4850,4850,0
20241127,153000,1153616430,4850,4850,4850,4850,4766
20241127,152900,1130501330,4850,4850,4850,4850,0
20241127,152800,1130501330,4850,4850,4850,4850,0
20241127,152700,1130501330,4850,4850,4850,4850,0
20241127,152600,1130501330,4850,4850,4850,4850,0
20241127,152500,1130501330,4850,4850,4850,4850,0
20241127,152400,1130501330,4850,4850,4850,4850,0
20241127,152300,1130501330,4850,4850,4850,4850,0
20241127,152200,1130501330,4850,4850,4850,4850,0
20241127,152100,1130501330,4850,4850,4850,4850,0
20241127,152000,1130501330,4850,4850,4850,4850,0
20241127,151900,1130501330,4850,4835,4850,4835,2159
20241127,151800,1120057535,4840,4840,4850,4840,1140
20241127,151700,1114539905,4850,4850,4850,4850,1
20241127,151600,1114535055,4845,4840,4845,4840,1273
20241127,151500,1108372590,4835,4830,4840,4830,398
20241127,151400,1106449980,4830,4830,4830,4830,200
20241127,151300,1105483980,4840,4840,4840,4840,0
20241127,151200,1105483980,4840,4835,4840,4825,1587
20241127,151100,1097818125,4840,4835,4845,4835,418
20241127,151000,1095796785,4835,4835,4835,4830,124
20241127,150900,1095197780,4835,4830,4835,4825,451
20241127,150800,1093019945,4830,4830,4830,4825,2447
20241127,150700,1081202895,4830,4825,4830,4825,507
20241127,150600,1078756615,4830,4825,4830,4825,101
20241127,150500,1078269285,4825,4830,4830,4825,2612
20241127,150400,1065665385,4825,4830,4830,4825,1002
20241127,150300,1060828235,4825,4825,4825,4825,65
20241127,150200,1060514610,4830,4825,4830,4825,292
20241127,150100,1059105705,4825,4825,4830,4825,480
20241127,150000,1056789690,4825,4830,4830,4825,285
20241127,145900,1055414540,4830,4830,4830,4830,829
20241127,145800,1051410470,4830,4835,4835,4830,29
20241127,145700,1051270375,4835,4835,4835,4830,7
20241127,145600,1051236535,4835,4830,4835,4825,698
20241127,145500,1047866650,4830,4830,4830,4825,19
20241127,145400,1047774890,4830,4830,4830,4830,1331
20241127,145300,1041346160,4830,4830,4830,4825,517
20241127,145200,1038849055,4830,4830,4835,4830,1019
20241127,145100,1033927260,4830,4830,4830,4830,1043
20241127,145000,1028889570,4825,4835,4835,4825,1466
20241127,144900,1021810385,4835,4840,4840,4835,314
20241127,144800,1020291655,4835,4840,4840,4835,10
20241127,144700,1020243280,4840,4835,4840,4830,874
20241127,144600,1016018645,4840,4835,4840,4835,783
20241127,144500,1012232810,4840,4835,4840,4835,103
20241127,144400,1011734780,4835,4840,4840,4835,119
20241127,144300,1011159365,4840,4845,4845,4835,786
20241127,144200,1007358725,4840,4840,4840,4840,0
20241127,144100,1007358725,4840,4845,4845,4840,1016
20241127,144000,1002441280,4845,4845,4845,4840,59
20241127,143900,1002155440,4850,4855,4855,4850,7
20241127,143800,1002121485,4850,4850,4850,4850,46
20241127,143700,1001898385,4845,4850,4850,4845,293
20241127,143600,1000478795,4840,4840,4840,4840,0
20241127,143500,1000478795,4840,4840,4840,4840,1518
20241127,143400,993131675,4840,4835,4840,4835,600
20241127,143300,990229135,4840,4840,4840,4840,120
20241127,143200,989648335,4830,4830,4830,4830,291
20241127,143100,988242805,4825,4825,4830,4825,1306
20241127,143000,981936290,4825,4830,4830,4825,622
20241127,142900,978934085,4825,4830,4830,4825,6
20241127,142800,978905110,4825,4825,4830,4825,446
20241127,142700,976753135,4825,4830,4830,4825,296
20241127,142600,975324910,4825,4830,4830,4825,107
20241127,142500,974808110,4830,4830,4830,4830,105
20241127,142400,974300960,4830,4830,4835,4830,105
20241127,142300,973793785,4830,4835,4840,4830,166
20241127,142200,972991190,4830,4830,4835,4825,125
20241127,142100,972387420,4825,4830,4830,4825,449
20241127,142000,970218760,4825,4830,4830,4825,1545
20241127,141900,962763850,4825,4820,4830,4820,3131
20241127,141800,947642125,4820,4840,4840,4820,11960
20241127,141700,889834995,4840,4845,4845,4840,6
20241127,141600,889805930,4840,4845,4845,4840,19
20241127,141500,889713890,4845,4845,4845,4840,352
20241127,141400,888010165,4840,4850,4850,4840,87
20241127,141300,887588235,4840,4850,4850,4840,1856
20241127,141200,878596085,4850,4855,4855,4850,328
20241127,141100,877005260,4850,4855,4855,4850,6
20241127,141000,876976135,4850,4850,4855,4850,6
20241127,140900,876947015,4845,4850,4855,4845,1647
20241127,140800,868965030,4850,4855,4855,4850,45
20241127,140700,868746755,4850,4855,4855,4850,11
20241127,140600,868693365,4850,4850,4850,4845,9
20241127,140500,868649720,4845,4855,4855,4845,660
20241127,140400,865450160,4850,4850,4850,4850,200
20241127,140300,864480160,4850,4855,4855,4850,11
20241127,140200,864426760,4850,4850,4855,4850,309
20241127,140100,862928080,4850,4855,4855,4850,8
20241127,140000,862889255,4850,4850,4850,4845,490
20241127,135900,860512760,4845,4845,4850,4845,696
20241127,135800,857140615,4845,4850,4850,4845,7
20241127,135700,857106670,4845,4845,4850,4845,1468
20241127,135600,849989185,4845,4855,4855,4845,4183
20241127,135500,829702250,4855,4855,4855,4855,6
20241127,135400,829673120,4855,4850,4855,4850,26
20241127,135300,829546895,4855,4855,4855,4850,596
20241127,135200,826654770,4855,4850,4855,4850,1526
20241127,135100,819253630,4850,4850,4855,4850,326
20241127,135000,817672405,4850,4850,4855,4850,775
20241127,134900,813912705,4855,4855,4855,4855,7
20241127,134800,813878720,4855,4850,4855,4850,6
20241127,134700,813849595,4855,4850,4855,4850,332
20241127,134600,812239320,4855,4855,4855,4850,619
20241127,134500,809234080,4860,4855,4860,4855,44
20241127,134400,809020435,4855,4860,4860,4855,79
20241127,134300,808636855,4860,4870,4870,4860,12
20241127,134200,808578475,4870,4865,4870,4865,10
20241127,134100,808529820,4860,4865,4865,4860,312
20241127,134000,807013475,4860,4865,4865,4860,403
20241127,133900,805054870,4855,4855,4855,4855,100
20241127,133800,804569370,4850,4870,4870,4850,7027
20241127,133700,770439910,4865,4870,4870,4865,301
20241127,133600,768975495,4865,4870,4870,4865,20
20241127,133500,768878145,4870,4865,4870,4860,580
20241127,133400,766059060,4860,4870,4870,4860,302
20241127,133300,764591240,4870,4870,4870,4870,56
20241127,133200,764318520,4870,4870,4870,4870,1629
20241127,133100,756385290,4870,4870,4870,4865,321
20241127,133000,754823480,4865,4870,4870,4865,305
20241127,132900,753339630,4870,4870,4870,4870,5
20241127,132800,753315280,4860,4870,4870,4860,1365
20241127,132700,746675740,4875,4870,4875,4870,10
20241127,132600,746626995,4875,4875,4875,4875,1
20241127,132500,746622120,4865,4865,4865,4865,292
20241127,132400,745201540,4875,4875,4875,4875,5
20241127,132300,745177165,4875,4865,4875,4865,2
20241127,132200,745167425,4865,4875,4875,4860,753
20241127,132100,741505175,4865,4870,4870,4865,650
20241127,132000,738341230,4865,4865,4865,4865,0
20241127,131900,738341230,4865,4865,4865,4865,31
20241127,131800,738190415,4870,4870,4870,4870,347
20241127,131700,736500525,4870,4870,4870,4870,95
20241127,131600,736037875,4870,4870,4870,4870,127
20241127,131500,735419385,4865,4865,4875,4865,507
20241127,131400,732950760,4865,4865,4865,4865,141
20241127,131300,732264795,4860,4860,4860,4860,1
20241127,131200,732259935,4865,4865,4865,4865,172
20241127,131100,731423155,4875,4875,4875,4875,0
20241127,131000,731423155,4875,4875,4875,4875,0
20241127,130900,731423155,4875,4865,4875,4865,605
20241127,130800,728479800,4875,4870,4875,4870,736
20241127,130700,724895475,4870,4875,4875,4870,20
20241127,130600,724798065,4870,4870,4870,4870,292
20241127,130500,723376025,4880,4875,4880,4875,61
20241127,130400,723078645,4870,4875,4875,4870,131
20241127,130300,722440025,4875,4875,4875,4875,198
20241127,130200,721474775,4875,4880,4885,4875,1196
20241127,130100,715638635,4885,4885,4885,4885,5
20241127,130000,715614210,4880,4880,4880,4880,0
20241127,125900,715614210,4880,4880,4880,4880,816
20241127,125800,711632130,4880,4880,4880,4880,1
20241127,125700,711627250,4875,4880,4880,4875,51
20241127,125600,711378525,4880,4885,4885,4880,983
20241127,125500,706576670,4880,4880,4880,4880,3
20241127,125400,706562030,4880,4880,4880,4880,1
20241127,125300,706557150,4870,4875,4880,4870,2783
20241127,125200,692982415,4865,4875,4875,4865,20
20241127,125100,692885015,4875,4875,4875,4875,102
20241127,125000,692387765,4875,4870,4875,4870,323
20241127,124900,690814750,4870,4865,4870,4865,1501
20241127,124800,683512380,4865,4870,4870,4865,402
20241127,124700,681555650,4870,4875,4875,4870,171
20241127,124600,680722725,4875,4875,4875,4875,4
20241127,124500,680703225,4875,4865,4875,4865,354
20241127,124400,678979275,4855,4855,4855,4855,292
20241127,124300,677561615,4865,4865,4865,4865,735
20241127,124200,673985840,4855,4855,4865,4855,1938
20241127,124100,664564740,4855,4860,4860,4855,293
20241127,124000,663142220,4855,4855,4855,4855,0
20241127,123900,663142220,4855,4855,4855,4855,0
20241127,123800,663142220,4855,4855,4855,4855,368
20241127,123700,661355580,4860,4860,4860,4855,3610
20241127,123600,643811000,4865,4860,4865,4860,645
20241127,123500,640676275,4860,4860,4860,4860,0
20241127,123400,640676275,4860,4865,4865,4860,660
20241127,123300,637467140,4865,4865,4865,4865,53
20241127,123200,637209295,4865,4870,4870,4865,590
20241127,123100,634337895,4870,4875,4875,4870,293
20241127,123000,632910980,4870,4870,4870,4870,40
20241127,122900,632716180,4870,4870,4870,4870,29
20241127,122800,632574950,4870,4870,4870,4870,291
20241127,122700,631157780,4870,4870,4870,4870,0
20241127,122600,631157780,4870,4870,4870,4870,150
20241127,122500,630427280,4870,4870,4870,4870,292
20241127,122400,629005240,4875,4875,4875,4875,1
20241127,122300,629000365,4865,4865,4865,4865,0
20241127,122200,629000365,4865,4865,4865,4865,292
20241127,122100,627579785,4865,4865,4865,4865,0
20241127,122000,627579785,4865,4870,4870,4865,60
20241127,121900,627287875,4865,4865,4865,4865,292
20241127,121800,625867295,4865,4865,4865,4865,10
20241127,121700,625818645,4865,4865,4865,4865,40
20241127,121600,625624045,4865,4865,4865,4865,292
20241127,121500,624203465,4865,4865,4865,4865,0
20241127,121400,624203465,4865,4865,4865,4865,100
20241127,121300,623716965,4880,4875,4880,4875,484
20241127,121200,621357460,4865,4865,4865,4865,291
20241127,121100,619941745,4875,4865,4875,4865,280
20241127,121000,618578155,4870,4870,4870,4870,2
20241127,120900,618568415,4865,4865,4865,4865,302
20241127,120800,617099185,4870,4870,4870,4870,0
20241127,120700,617099185,4870,4870,4870,4870,12
20241127,120600,617040745,4870,4865,4870,4865,7
20241127,120500,617006665,4875,4875,4875,4875,0
20241127,120400,617006665,4875,4870,4875,4870,1670
20241127,120300,608873280,4865,4860,4865,4860,392
20241127,120200,606967660,4865,4865,4865,4865,3
20241127,120100,606953065,4865,4865,4865,4865,0
20241127,120000,606953065,4865,4865,4865,4865,292
20241127,115900,605532485,4865,4865,4865,4865,0
20241127,115800,605532485,4865,4860,4865,4860,1350
20241127,115700,598964995,4860,4860,4860,4860,292
20241127,115600,597545875,4860,4865,4865,4860,272
20241127,115500,596223905,4865,4865,4865,4865,10
20241127,115400,596175255,4865,4860,4865,4860,672
20241127,115300,592909230,4865,4865,4865,4865,10
20241127,115200,592860580,4865,4865,4865,4865,118
20241127,115100,592286510,4865,4865,4865,4865,2
20241127,115000,592276780,4865,4865,4865,4865,504
20241127,114900,589824820,4865,4865,4865,4865,9
20241127,114800,589781035,4865,4860,4865,4860,510
20241127,114700,587299935,4860,4860,4860,4860,367
20241127,114600,585516315,4860,4860,4860,4860,258
20241127,114500,584262435,4865,4865,4865,4865,140
20241127,114400,583581335,4865,4865,4865,4860,337
20241127,114300,581943290,4865,4865,4865,4865,17
20241127,114200,581860585,4860,4860,4860,4860,153
20241127,114100,581117005,4855,4860,4860,4855,298
20241127,114000,579670185,4860,4860,4860,4860,2
20241127,113900,579660465,4860,4855,4860,4855,585
20241127,113800,576820260,4855,4855,4855,4850,107
20241127,113700,576300780,4850,4855,4860,4850,58
20241127,113600,576019170,4850,4865,4865,4850,7
20241127,113500,575985130,4860,4850,4865,4850,397
20241127,113400,574058605,4855,4865,4865,4855,682
20241127,113300,570747435,4865,4865,4865,4865,0
20241127,113200,570747435,4865,4855,4865,4855,398
20241127,113100,568815085,4865,4855,4865,4855,27
20241127,113000,568683850,4865,4865,4865,4865,6
20241127,112900,568654660,4855,4865,4865,4855,7
20241127,112800,568620615,4855,4870,4870,4855,306
20241127,112700,567134820,4870,4865,4870,4865,1283
20241127,112600,560893020,4865,4865,4865,4865,7
20241127,112500,560858965,4855,4865,4865,4855,298
20241127,112400,559412115,4865,4860,4865,4860,20
20241127,112300,559314890,4865,4865,4865,4865,16
20241127,112200,559237050,4850,4865,4865,4850,298
20241127,112100,557791660,4865,4850,4865,4850,201
20241127,112000,556816795,4865,4850,4865,4850,305
20241127,111900,555337470,4865,4850,4865,4850,297
20241127,111800,553896930,4865,4865,4865,4865,14
20241127,111700,553828820,4865,4865,4865,4865,5
20241127,111600,553804495,4865,4865,4865,4850,503
20241127,111500,551364780,4850,4865,4865,4850,27
20241127,111400,551233740,4850,4850,4850,4850,1568
20241127,111300,543628940,4850,4850,4865,4845,506
20241127,111200,541175735,4850,4855,4865,4850,274
20241127,111100,539846745,4870,4850,4870,4845,5225
20241127,111000,514512875,4870,4850,4870,4850,318
20241127,110900,512970455,4855,4870,4870,4855,2375
20241127,110800,501439755,4860,4865,4870,4860,137
20241127,110700,500772730,4870,4870,4870,4870,6
20241127,110600,500743510,4855,4870,4870,4855,307
20241127,110500,499252800,4870,4870,4870,4870,5
20241127,110400,499228450,4870,4870,4870,4870,6
20241127,110300,499199230,4850,4870,4870,4850,297
20241127,110200,497758660,4870,4870,4870,4870,205
20241127,110100,496760310,4870,4850,4870,4845,1645
20241127,110000,488782140,4845,4855,4855,4845,4096
20241127,105900,468916930,4870,4850,4870,4850,7
20241127,105800,468882860,4850,4855,4875,4850,741
20241127,105700,465285430,4860,4875,4875,4860,506
20241127,105600,462826180,4875,4870,4875,4870,1510
20241127,105500,455472445,4870,4870,4870,4865,52
20241127,105400,455219455,4870,4875,4875,4850,299
20241127,105300,453769155,4850,4855,4880,4850,9351
20241127,105200,408398485,4855,4880,4880,4855,1774
20241127,105100,399776730,4860,4860,4875,4860,465
20241127,105000,397514280,4870,4865,4870,4860,441
20241127,104900,395368710,4860,4875,4875,4860,116
20241127,104800,394804345,4860,4865,4875,4860,2685
20241127,104700,381747535,4865,4870,4875,4865,156
20241127,104600,380988045,4865,4870,4870,4865,16
20241127,104500,380910140,4865,4870,4870,4865,7
20241127,104400,380876055,4865,4865,4870,4865,1270
20241127,104300,374694985,4870,4870,4870,4870,2645
20241127,104200,361813835,4870,4865,4870,4865,4
20241127,104100,361794360,4870,4870,4870,4865,398
20241127,104000,359857560,4865,4875,4875,4865,112
20241127,103900,359311600,4865,4865,4875,4865,570
20241127,103800,356538495,4865,4885,4885,4865,465
20241127,103700,354272830,4890,4890,4890,4890,6
20241127,103600,354243490,4870,4890,4890,4870,34
20241127,103500,354077810,4865,4870,4870,4865,1009
20241127,103400,349165440,4890,4890,4890,4890,6
20241127,103300,349136100,4890,4875,4890,4870,1819
20241127,103200,340277425,4890,4880,4890,4875,317
20241127,103100,338731970,4880,4895,4895,4870,1756
20241127,103000,330139255,4895,4895,4895,4895,9
20241127,102900,330095200,4895,4895,4895,4870,744
20241127,102800,326467840,4895,4875,4895,4870,361
20241127,102700,324708250,4890,4890,4890,4870,251
20241127,102600,323483745,4890,4875,4890,4875,328
20241127,102500,321884205,4890,4890,4890,4890,5
20241127,102400,321859755,4895,4895,4895,4895,6
20241127,102300,321830385,4895,4870,4895,4870,600
20241127,102200,318902130,4885,4875,4885,4875,1494
20241127,102100,311618820,4885,4880,4885,4875,259
20241127,102000,310354905,4880,4885,4885,4880,7
20241127,101900,310320715,4885,4890,4890,4885,174
20241127,101800,309470695,4890,4890,4890,4890,5
20241127,101700,309446245,4895,4895,4895,4895,6
20241127,101600,309416875,4900,4895,4900,4885,393
20241127,101500,307495560,4900,4900,4900,4900,7
20241127,101400,307461260,4895,4890,4895,4885,448
20241127,101300,305270180,4890,4895,4895,4890,10
20241127,101200,305221255,4895,4895,4895,4895,44
20241127,101100,305005875,4895,4890,4895,4890,109
20241127,101000,304472830,4890,4895,4895,4890,200
20241127,100900,303494780,4895,4895,4895,4890,60
20241127,100800,303201130,4895,4885,4895,4885,4260
20241127,100700,282381540,4885,4880,4885,4875,2598
20241127,100600,269715385,4880,4880,4880,4880,20
20241127,100500,269617785,4880,4885,4885,4880,55
20241127,100400,269349300,4885,4880,4885,4875,1085
20241127,100300,264057445,4880,4885,4885,4875,37
20241127,100200,263877010,4885,4880,4885,4880,7
20241127,100100,263842820,4890,4885,4890,4885,95
20241127,100000,263378320,4890,4890,4890,4885,27
20241127,095900,263246340,4890,4890,4890,4875,2333
20241127,095800,251872200,4895,4895,4895,4895,6
20241127,095700,251842830,4895,4895,4895,4895,1
20241127,095600,251837935,4895,4875,4895,4870,4006
20241127,095500,232323210,4895,4875,4895,4875,1872
20241127,095400,223195770,4895,4895,4895,4895,6
20241127,095300,223166400,4895,4895,4895,4895,7
20241127,095200,223132135,4870,4885,4895,4870,810
20241127,095100,219186365,4885,4885,4885,4875,163
20241127,095000,218391665,4875,4880,4880,4875,132
20241127,094900,217748065,4885,4875,4885,4875,346
20241127,094800,216060955,4875,4880,4885,4870,912
20241127,094700,211613095,4880,4880,4880,4880,33
20241127,094600,211452055,4880,4880,4880,4880,0
20241127,094500,211452055,4880,4880,4880,4880,3
20241127,094400,211437415,4890,4890,4890,4890,6
20241127,094300,211408075,4895,4895,4895,4895,1009
20241127,094200,206469020,4895,4895,4895,4895,1
20241127,094100,206464125,4885,4880,4885,4880,2212
20241127,094000,195669355,4875,4880,4885,4875,41
20241127,093900,195469275,4885,4885,4885,4885,2
20241127,093800,195459505,4865,4865,4865,4865,93
20241127,093700,195007060,4865,4875,4900,4865,4541
20241127,093600,172897080,4880,4885,4885,4880,600
20241127,093500,169968080,4900,4870,4900,4870,20
20241127,093400,169870120,4875,4900,4900,4875,2029
20241127,093300,159978500,4900,4875,4900,4870,1210
20241127,093200,154080375,4875,4880,4880,4875,613
20241127,093100,151091985,4900,4900,4900,4900,4
20241127,093000,151072385,4900,4880,4900,4880,397
20241127,092900,149130995,4880,4880,4880,4880,31
20241127,092800,148979715,4875,4875,4875,4875,216
20241127,092700,147926715,4875,4875,4875,4875,24
20241127,092600,147809715,4870,4865,4870,4860,509
20241127,092500,145335280,4860,4865,4870,4860,4307
20241127,092400,124382550,4865,4875,4875,4865,2881
20241127,092300,110354430,4880,4880,4880,4880,20
20241127,092200,110256830,4880,4880,4890,4875,1510
20241127,092100,102877055,4895,4870,4900,4870,1156
20241127,092000,97247280,4875,4890,4900,4875,727
20241127,091900,93702650,4900,4900,4900,4875,1045
20241127,091800,88602600,4895,4895,4895,4880,1259
20241127,091700,82458605,4880,4885,4895,4880,4349
20241127,091600,61216505,4920,4890,4925,4885,1430
20241127,091500,54223210,4895,4905,4935,4895,1645
20241127,091400,46158475,4890,4890,4905,4890,555
20241127,091300,43444465,4890,4905,4910,4890,2856
20241127,091200,29458400,4935,4905,4935,4905,7
20241127,091100,29424005,4905,4935,4935,4905,720
20241127,091000,25892315,4905,4905,4935,4905,433
20241127,090900,23767580,4910,4920,4920,4910,518
20241127,090800,21221540,4920,4920,4920,4920,99
20241127,090700,20734460,4940,4940,4940,4940,20
20241127,090600,20635660,4940,4930,4940,4930,447
20241127,090500,18431070,4930,4915,4930,4910,742
20241127,090400,14780610,4910,4910,4910,4910,101
20241127,090300,14284700,4910,4930,4930,4910,209
20241127,090200,13258330,4935,4935,4935,4935,20
20241127,090100,13159630,4940,4940,4940,4940,200
20241127,090000,12171630,4940,4890,4940,4890,2487