KissMeData/005690/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,184600,1026003210,4905,4905,4905,4905,5953
20241126,184500,1026003210,4905,4905,4905,4905,0
20241126,184400,1026003210,4905,4905,4905,4905,0
20241126,184300,1026003210,4905,4905,4905,4905,0
20241126,184200,1026003210,4905,4905,4905,4905,0
20241126,184100,1026003210,4905,4905,4905,4905,0
20241126,184000,1026003210,4905,4905,4905,4905,0
20241126,183900,1026003210,4905,4905,4905,4905,0
20241126,183800,1026003210,4905,4905,4905,4905,0
20241126,183700,1026003210,4905,4905,4905,4905,0
20241126,183600,1026003210,4905,4905,4905,4905,0
20241126,183500,1026003210,4905,4905,4905,4905,0
20241126,183400,1026003210,4905,4905,4905,4905,0
20241126,183300,1026003210,4905,4905,4905,4905,0
20241126,183200,1026003210,4905,4905,4905,4905,0
20241126,183100,1026003210,4905,4905,4905,4905,0
20241126,183000,1026003210,4905,4905,4905,4905,0
20241126,182900,1026003210,4905,4905,4905,4905,0
20241126,182800,1026003210,4905,4905,4905,4905,0
20241126,182700,1026003210,4905,4905,4905,4905,0
20241126,182600,1026003210,4905,4905,4905,4905,0
20241126,182500,1026003210,4905,4905,4905,4905,0
20241126,182400,1026003210,4905,4905,4905,4905,0
20241126,182300,1026003210,4905,4905,4905,4905,0
20241126,182200,1026003210,4905,4905,4905,4905,0
20241126,182100,1026003210,4905,4905,4905,4905,0
20241126,182000,1026003210,4905,4905,4905,4905,0
20241126,181900,1026003210,4905,4905,4905,4905,0
20241126,181800,1026003210,4905,4905,4905,4905,0
20241126,181700,1026003210,4905,4905,4905,4905,0
20241126,181600,1026003210,4905,4905,4905,4905,5953
20241126,181500,1026003210,4905,4905,4905,4905,0
20241126,181400,1026003210,4905,4905,4905,4905,0
20241126,181300,1026003210,4905,4905,4905,4905,0
20241126,181200,1026003210,4905,4905,4905,4905,0
20241126,181100,1026003210,4905,4905,4905,4905,0
20241126,181000,1026003210,4905,4905,4905,4905,0
20241126,180900,1026003210,4905,4905,4905,4905,0
20241126,180800,1026003210,4905,4905,4905,4905,0
20241126,180700,1026003210,4905,4905,4905,4905,0
20241126,180600,1026003210,4905,4905,4905,4905,0
20241126,180500,1026003210,4905,4905,4905,4905,0
20241126,180400,1026003210,4905,4905,4905,4905,0
20241126,180300,1026003210,4905,4905,4905,4905,0
20241126,180200,1026003210,4905,4905,4905,4905,0
20241126,180100,1026003210,4905,4905,4905,4905,0
20241126,180000,1026003210,4905,4905,4905,4905,0
20241126,175900,1026003210,4905,4905,4905,4905,0
20241126,175800,1026003210,4905,4905,4905,4905,0
20241126,175700,1026003210,4905,4905,4905,4905,0
20241126,175600,1026003210,4905,4905,4905,4905,0
20241126,175500,1026003210,4905,4905,4905,4905,0
20241126,175400,1026003210,4905,4905,4905,4905,0
20241126,175300,1026003210,4905,4905,4905,4905,0
20241126,175200,1026003210,4905,4905,4905,4905,0
20241126,175100,1026003210,4905,4905,4905,4905,0
20241126,175000,1026003210,4905,4905,4905,4905,0
20241126,174900,1026003210,4905,4905,4905,4905,0
20241126,174800,1026003210,4905,4905,4905,4905,0
20241126,174700,1026003210,4905,4905,4905,4905,0
20241126,174600,1026003210,4905,4905,4905,4905,5953
20241126,174500,1026003210,4905,4905,4905,4905,0
20241126,174400,1026003210,4905,4905,4905,4905,0
20241126,174300,1026003210,4905,4905,4905,4905,0
20241126,174200,1026003210,4905,4905,4905,4905,0
20241126,174100,1026003210,4905,4905,4905,4905,0
20241126,174000,1026003210,4905,4905,4905,4905,0
20241126,173900,1026003210,4905,4905,4905,4905,0
20241126,173800,1026003210,4905,4905,4905,4905,0
20241126,173700,1026003210,4905,4905,4905,4905,0
20241126,173600,1026003210,4905,4905,4905,4905,0
20241126,173500,1026003210,4905,4905,4905,4905,0
20241126,173400,1026003210,4905,4905,4905,4905,0
20241126,173300,1026003210,4905,4905,4905,4905,0
20241126,173200,1026003210,4905,4905,4905,4905,0
20241126,173100,1026003210,4905,4905,4905,4905,0
20241126,173000,1026003210,4905,4905,4905,4905,0
20241126,172900,1026003210,4905,4905,4905,4905,0
20241126,172800,1026003210,4905,4905,4905,4905,0
20241126,172700,1026003210,4905,4905,4905,4905,0
20241126,172600,1026003210,4905,4905,4905,4905,0
20241126,172500,1026003210,4905,4905,4905,4905,0
20241126,172400,1026003210,4905,4905,4905,4905,0
20241126,172300,1026003210,4905,4905,4905,4905,0
20241126,172200,1026003210,4905,4905,4905,4905,0
20241126,172100,1026003210,4905,4905,4905,4905,0
20241126,172000,1026003210,4905,4905,4905,4905,0
20241126,171900,1026003210,4905,4905,4905,4905,0
20241126,171800,1026003210,4905,4905,4905,4905,0
20241126,171700,1026003210,4905,4905,4905,4905,0
20241126,171600,1026003210,4905,4905,4905,4905,5953
20241126,171500,1026003210,4905,4905,4905,4905,0
20241126,171400,1026003210,4905,4905,4905,4905,0
20241126,171300,1026003210,4905,4905,4905,4905,0
20241126,171200,1026003210,4905,4905,4905,4905,0
20241126,171100,1026003210,4905,4905,4905,4905,0
20241126,171000,1026003210,4905,4905,4905,4905,0
20241126,170900,1026003210,4905,4905,4905,4905,0
20241126,170800,1026003210,4905,4905,4905,4905,0
20241126,170700,1026003210,4905,4905,4905,4905,0
20241126,170600,1026003210,4905,4905,4905,4905,0
20241126,170500,1026003210,4905,4905,4905,4905,0
20241126,170400,1026003210,4905,4905,4905,4905,0
20241126,170300,1026003210,4905,4905,4905,4905,0
20241126,170200,1026003210,4905,4905,4905,4905,0
20241126,170100,1026003210,4905,4905,4905,4905,0
20241126,170000,1026003210,4905,4905,4905,4905,0
20241126,165900,1026003210,4905,4905,4905,4905,0
20241126,165800,1026003210,4905,4905,4905,4905,0
20241126,165700,1026003210,4905,4905,4905,4905,0
20241126,165600,1026003210,4905,4905,4905,4905,0
20241126,165500,1026003210,4905,4905,4905,4905,0
20241126,165400,1026003210,4905,4905,4905,4905,0
20241126,165300,1026003210,4905,4905,4905,4905,0
20241126,165200,1026003210,4905,4905,4905,4905,0
20241126,165100,1026003210,4905,4905,4905,4905,0
20241126,165000,1026003210,4905,4905,4905,4905,0
20241126,164900,1026003210,4905,4905,4905,4905,0
20241126,164800,1026003210,4905,4905,4905,4905,0
20241126,164700,1026003210,4905,4905,4905,4905,0
20241126,164600,1026003210,4905,4905,4905,4905,5953
20241126,164500,1026003210,4905,4905,4905,4905,0
20241126,164400,1026003210,4905,4905,4905,4905,0
20241126,164300,1026003210,4905,4905,4905,4905,0
20241126,164200,1026003210,4905,4905,4905,4905,0
20241126,164100,1026003210,4905,4905,4905,4905,0
20241126,164000,1026003210,4905,4905,4905,4905,0
20241126,163900,1026003210,4905,4905,4905,4905,0
20241126,163800,1026003210,4905,4905,4905,4905,0
20241126,163700,1026003210,4905,4905,4905,4905,0
20241126,163600,1026003210,4905,4905,4905,4905,0
20241126,163500,1026003210,4905,4905,4905,4905,0
20241126,163400,1026003210,4905,4905,4905,4905,0
20241126,163300,1026003210,4905,4905,4905,4905,0
20241126,163200,1026003210,4905,4905,4905,4905,0
20241126,163100,1026003210,4905,4905,4905,4905,0
20241126,163000,1026003210,4905,4905,4905,4905,0
20241126,162900,1026003210,4905,4905,4905,4905,0
20241126,162800,1026003210,4905,4905,4905,4905,0
20241126,162700,1026003210,4905,4905,4905,4905,0
20241126,162600,1026003210,4905,4905,4905,4905,0
20241126,162500,1026003210,4905,4905,4905,4905,0
20241126,162400,1026003210,4905,4905,4905,4905,0
20241126,162300,1026003210,4905,4905,4905,4905,0
20241126,162200,1026003210,4905,4905,4905,4905,0
20241126,162100,1026003210,4905,4905,4905,4905,0
20241126,162000,1026003210,4905,4905,4905,4905,0
20241126,161900,1026003210,4905,4905,4905,4905,0
20241126,161800,1026003210,4905,4905,4905,4905,0
20241126,161700,1026003210,4905,4905,4905,4905,0
20241126,161600,1026003210,4905,4905,4905,4905,5953
20241126,161500,1026003210,4905,4905,4905,4905,0
20241126,161400,1026003210,4905,4905,4905,4905,0
20241126,161300,1026003210,4905,4905,4905,4905,0
20241126,161200,1026003210,4905,4905,4905,4905,0
20241126,161100,1026003210,4905,4905,4905,4905,0
20241126,161000,1026003210,4905,4905,4905,4905,0
20241126,160900,1026003210,4905,4905,4905,4905,0
20241126,160800,1026003210,4905,4905,4905,4905,0
20241126,160700,1026003210,4905,4905,4905,4905,0
20241126,160600,1026003210,4905,4905,4905,4905,0
20241126,160500,1026003210,4905,4905,4905,4905,0
20241126,160400,1026003210,4905,4905,4905,4905,0
20241126,160300,1026003210,4905,4905,4905,4905,0
20241126,160200,1026003210,4905,4905,4905,4905,0
20241126,160100,1026003210,4905,4905,4905,4905,0
20241126,160000,1026003210,4905,4905,4905,4905,0
20241126,155900,1026003210,4905,4905,4905,4905,0
20241126,155800,1026003210,4905,4905,4905,4905,0
20241126,155700,1026003210,4905,4905,4905,4905,0
20241126,155600,1026003210,4905,4905,4905,4905,0
20241126,155500,1026003210,4905,4905,4905,4905,0
20241126,155400,1026003210,4905,4905,4905,4905,0
20241126,155300,1026003210,4905,4905,4905,4905,0
20241126,155200,1026003210,4905,4905,4905,4905,0
20241126,155100,1026003210,4905,4905,4905,4905,0
20241126,155000,1026003210,4905,4905,4905,4905,0
20241126,154900,1026003210,4905,4905,4905,4905,0
20241126,154800,1026003210,4905,4905,4905,4905,0
20241126,154700,1026003210,4905,4905,4905,4905,0
20241126,154600,1026003210,4905,4905,4905,4905,5953
20241126,154500,1026003210,4905,4905,4905,4905,0
20241126,154400,1026003210,4905,4905,4905,4905,0
20241126,154300,1026003210,4905,4905,4905,4905,0
20241126,154200,1026003210,4905,4905,4905,4905,0
20241126,154100,1026003210,4905,4905,4905,4905,0
20241126,154000,1026003210,4905,4905,4905,4905,0
20241126,153900,1026003210,4905,4905,4905,4905,0
20241126,153800,1026003210,4905,4905,4905,4905,0
20241126,153700,1026003210,4905,4905,4905,4905,0
20241126,153600,1026003210,4905,4905,4905,4905,0
20241126,153500,1026003210,4905,4905,4905,4905,0
20241126,153400,1026003210,4905,4905,4905,4905,0
20241126,153300,1026003210,4905,4905,4905,4905,0
20241126,153200,1026003210,4905,4905,4905,4905,0
20241126,153100,1026003210,4905,4905,4905,4905,0
20241126,153000,1026003210,4905,4905,4905,4905,5953
20241126,152900,996803745,4915,4915,4915,4915,0
20241126,152800,996803745,4915,4915,4915,4915,0
20241126,152700,996803745,4915,4915,4915,4915,0
20241126,152600,996803745,4915,4915,4915,4915,0
20241126,152500,996803745,4915,4915,4915,4915,0
20241126,152400,996803745,4915,4915,4915,4915,0
20241126,152300,996803745,4915,4915,4915,4915,0
20241126,152200,996803745,4915,4915,4915,4915,0
20241126,152100,996803745,4915,4915,4915,4915,0
20241126,152000,996803745,4915,4915,4915,4915,0
20241126,151900,996803745,4915,4905,4915,4905,102
20241126,151800,996303115,4915,4915,4915,4900,444
20241126,151700,994125745,4910,4905,4915,4905,1152
20241126,151600,988470165,4905,4915,4915,4905,991
20241126,151500,983609300,4905,4905,4920,4905,335
20241126,151400,981966110,4920,4920,4920,4905,289
20241126,151300,980548210,4920,4920,4920,4910,1471
20241126,151200,973317090,4920,4920,4920,4910,3
20241126,151100,973302340,4920,4905,4920,4905,771
20241126,151000,969520405,4920,4910,4920,4910,1274
20241126,150900,963261190,4915,4915,4915,4915,5
20241126,150800,963236615,4915,4915,4915,4915,1
20241126,150700,963231700,4900,4905,4915,4900,2750
20241126,150600,949734725,4915,4915,4915,4915,0
20241126,150500,949734725,4915,4915,4915,4915,1
20241126,150400,949729810,4905,4905,4905,4905,212
20241126,150300,948689950,4915,4905,4915,4905,5
20241126,150200,948665410,4915,4910,4920,4905,2302
20241126,150100,937362320,4920,4920,4920,4920,0
20241126,150000,937362320,4920,4920,4920,4920,0
20241126,145900,937362320,4920,4920,4920,4920,11
20241126,145800,937308200,4915,4915,4915,4915,1001
20241126,145700,932388285,4915,4915,4915,4915,0
20241126,145600,932388285,4915,4915,4915,4915,10
20241126,145500,932339135,4915,4900,4915,4900,106
20241126,145400,931819645,4920,4905,4920,4900,164
20241126,145300,931016020,4920,4915,4920,4905,21
20241126,145200,930912900,4915,4910,4920,4900,1832
20241126,145100,921932520,4920,4910,4920,4905,57
20241126,145000,921652565,4925,4910,4925,4910,10
20241126,144900,921603420,4925,4910,4925,4910,43
20241126,144800,921392215,4910,4910,4925,4910,137
20241126,144700,920719530,4925,4905,4925,4905,51
20241126,144600,920469355,4925,4910,4925,4910,222
20241126,144500,919378690,4920,4910,4920,4910,2
20241126,144400,919368860,4920,4910,4920,4910,105
20241126,144300,918853300,4925,4925,4925,4925,0
20241126,144200,918853300,4925,4925,4925,4925,0
20241126,144100,918853300,4925,4915,4925,4915,71
20241126,144000,918503725,4915,4915,4915,4915,1
20241126,143900,918498810,4905,4905,4905,4905,0
20241126,143800,918498810,4905,4910,4910,4905,45
20241126,143700,918278035,4915,4915,4915,4915,10
20241126,143600,918228885,4915,4915,4915,4915,979
20241126,143500,913417100,4920,4920,4920,4920,69
20241126,143400,913077620,4920,4905,4920,4905,73
20241126,143300,912719320,4905,4915,4915,4905,204
20241126,143200,911718435,4915,4915,4915,4915,0
20241126,143100,911718435,4915,4915,4915,4915,0
20241126,143000,911718435,4915,4915,4915,4915,55
20241126,142900,911448110,4915,4915,4915,4915,7
20241126,142800,911413705,4920,4920,4920,4920,0
20241126,142700,911413705,4920,4920,4920,4920,0
20241126,142600,911413705,4920,4920,4920,4920,1
20241126,142500,911408785,4920,4900,4920,4900,964
20241126,142400,906685165,4920,4920,4920,4920,1
20241126,142300,906680245,4900,4905,4905,4900,2622
20241126,142200,893821420,4910,4910,4910,4910,1536
20241126,142100,886279660,4910,4915,4915,4910,184
20241126,142000,885376040,4920,4920,4920,4920,48
20241126,141900,885139880,4920,4915,4920,4915,105
20241126,141800,884623800,4915,4915,4915,4915,2
20241126,141700,884613970,4915,4915,4915,4915,84
20241126,141600,884201110,4915,4915,4915,4915,19
20241126,141500,884107725,4915,4920,4920,4915,8
20241126,141400,884068400,4915,4915,4915,4915,20
20241126,141300,883970100,4925,4925,4925,4925,2
20241126,141200,883960250,4925,4925,4925,4925,0
20241126,141100,883960250,4925,4925,4925,4925,0
20241126,141000,883960250,4925,4910,4925,4910,51
20241126,140900,883709825,4910,4910,4910,4910,8
20241126,140800,883670545,4910,4910,4910,4910,1
20241126,140700,883665635,4925,4925,4925,4925,1
20241126,140600,883660710,4910,4910,4925,4910,499
20241126,140500,881210575,4925,4920,4925,4910,8
20241126,140400,881171245,4925,4925,4925,4925,0
20241126,140300,881171245,4925,4925,4925,4925,0
20241126,140200,881171245,4925,4925,4925,4910,6
20241126,140100,881141750,4910,4910,4910,4910,1
20241126,140000,881136840,4910,4910,4910,4910,0
20241126,135900,881136840,4910,4910,4910,4910,9
20241126,135800,881092650,4925,4925,4925,4925,1
20241126,135700,881087725,4925,4925,4925,4925,2
20241126,135600,881077875,4900,4900,4900,4900,0
20241126,135500,881077875,4900,4905,4905,4900,642
20241126,135400,877932015,4915,4910,4915,4910,1000
20241126,135300,873018420,4910,4910,4910,4910,2
20241126,135200,873008600,4910,4910,4910,4910,0
20241126,135100,873008600,4910,4900,4910,4900,329
20241126,135000,871396435,4900,4900,4900,4900,10
20241126,134900,871347435,4900,4900,4900,4900,32
20241126,134800,871190635,4900,4900,4900,4895,303
20241126,134700,869707435,4895,4900,4900,4895,31
20241126,134600,869555680,4900,4900,4900,4900,21
20241126,134500,869452780,4900,4900,4900,4900,21
20241126,134400,869349880,4900,4900,4900,4900,1
20241126,134300,869344980,4895,4895,4895,4895,256
20241126,134200,868091860,4890,4890,4890,4890,0
20241126,134100,868091860,4890,4890,4895,4890,309
20241126,134000,866580835,4900,4900,4900,4900,0
20241126,133900,866580835,4900,4890,4900,4890,4
20241126,133800,866561245,4900,4900,4900,4900,1
20241126,133700,866556345,4890,4890,4890,4890,1
20241126,133600,866551455,4900,4900,4900,4900,124
20241126,133500,865943855,4900,4900,4900,4900,17
20241126,133400,865860555,4900,4900,4900,4900,20
20241126,133300,865762555,4885,4895,4895,4885,1924
20241126,133200,856356975,4900,4895,4900,4895,239
20241126,133100,855187055,4895,4895,4895,4895,3
20241126,133000,855172370,4890,4890,4890,4890,190
20241126,132900,854243270,4885,4885,4890,4880,402
20241126,132800,852278875,4885,4890,4890,4880,1974
20241126,132700,842632200,4890,4890,4890,4890,52
20241126,132600,842377920,4890,4890,4900,4890,121
20241126,132500,841785990,4885,4890,4890,4885,148
20241126,132400,841062810,4890,4890,4890,4890,2101
20241126,132300,830788920,4895,4910,4910,4895,7472
20241126,132200,794183905,4910,4910,4910,4910,18
20241126,132100,794095525,4910,4910,4910,4910,2
20241126,132000,794085705,4910,4910,4910,4910,45
20241126,131900,793864755,4910,4910,4910,4905,4
20241126,131800,793845120,4900,4910,4910,4900,501
20241126,131700,791389375,4905,4905,4905,4905,7
20241126,131600,791355040,4910,4910,4910,4910,100
20241126,131500,790864040,4910,4905,4910,4900,835
20241126,131400,786771965,4910,4910,4910,4905,219
20241126,131300,785697760,4905,4905,4910,4900,1740
20241126,131200,777164105,4910,4910,4910,4910,0
20241126,131100,777164105,4910,4910,4910,4910,0
20241126,131000,777164105,4910,4910,4910,4910,0
20241126,130900,777164105,4910,4910,4910,4910,0
20241126,130800,777164105,4910,4910,4910,4910,69
20241126,130700,776825315,4910,4910,4910,4910,40
20241126,130600,776628915,4915,4910,4915,4910,101
20241126,130500,776133000,4915,4905,4915,4905,4443
20241126,130400,754340075,4905,4905,4910,4905,2962
20241126,130300,739811415,4910,4910,4910,4910,50
20241126,130200,739565915,4910,4910,4910,4910,0
20241126,130100,739565915,4910,4910,4910,4910,110
20241126,130000,739025815,4910,4910,4910,4910,12399
20241126,125900,678146725,4910,4910,4910,4910,500
20241126,125800,675691725,4915,4915,4915,4915,4
20241126,125700,675672065,4920,4915,4920,4915,505
20241126,125600,673189490,4915,4915,4915,4915,10
20241126,125500,673140340,4910,4910,4910,4910,230
20241126,125400,672011040,4910,4910,4910,4910,201
20241126,125300,671024130,4910,4915,4915,4910,1968
20241126,125200,661359060,4915,4920,4920,4915,11
20241126,125100,661304945,4920,4920,4920,4920,0
20241126,125000,661304945,4920,4920,4920,4920,100
20241126,124900,660812945,4920,4920,4920,4920,1165
20241126,124800,655081145,4920,4920,4920,4920,208
20241126,124700,654057785,4910,4910,4910,4910,28
20241126,124600,653920305,4910,4920,4920,4910,166
20241126,124500,653104210,4920,4930,4930,4915,54
20241126,124400,652838770,4915,4915,4915,4910,52
20241126,124300,652583200,4915,4915,4915,4915,2475
20241126,124200,640418575,4920,4920,4920,4920,1
20241126,124100,640413655,4920,4920,4920,4920,14
20241126,124000,640344775,4920,4920,4920,4920,17
20241126,123900,640261135,4920,4920,4920,4920,101
20241126,123800,639764215,4915,4915,4915,4915,0
20241126,123700,639764215,4915,4915,4915,4915,1400
20241126,123600,632883215,4915,4925,4925,4915,9966
20241126,123500,583883275,4925,4925,4925,4925,200
20241126,123400,582898275,4930,4930,4930,4930,5
20241126,123300,582873625,4925,4925,4925,4925,100
20241126,123200,582381125,4925,4930,4935,4925,241
20241126,123100,581193385,4935,4935,4935,4935,460
20241126,123000,578923285,4930,4930,4930,4930,0
20241126,122900,578923285,4930,4930,4930,4930,302
20241126,122800,577434425,4925,4925,4930,4925,339
20241126,122700,575764425,4925,4925,4925,4925,10
20241126,122600,575715175,4930,4930,4930,4930,1
20241126,122500,575710245,4925,4930,4930,4925,2
20241126,122400,575700390,4935,4935,4935,4935,1
20241126,122300,575695455,4925,4925,4925,4925,43
20241126,122200,575483680,4925,4930,4930,4925,100
20241126,122100,574991175,4925,4925,4925,4925,2401
20241126,122000,563166250,4925,4925,4925,4925,1
20241126,121900,563161325,4925,4925,4925,4925,0
20241126,121800,563161325,4925,4925,4925,4925,0
20241126,121700,563161325,4925,4925,4925,4925,200
20241126,121600,562176325,4925,4940,4940,4925,1001
20241126,121500,557242535,4940,4930,4940,4930,501
20241126,121400,554767605,4940,4930,4940,4930,712
20241126,121300,551257435,4930,4930,4930,4930,878
20241126,121200,546928895,4930,4930,4930,4930,0
20241126,121100,546928895,4930,4935,4935,4930,1000
20241126,121000,541998340,4935,4935,4935,4935,24
20241126,120900,541879900,4935,4935,4935,4935,30
20241126,120800,541731850,4930,4930,4930,4930,201
20241126,120700,540740920,4930,4930,4930,4930,0
20241126,120600,540740920,4930,4930,4930,4930,147
20241126,120500,540016210,4930,4930,4930,4930,0
20241126,120400,540016210,4930,4930,4930,4930,614
20241126,120300,536989190,4930,4930,4930,4930,845
20241126,120200,532823340,4930,4930,4930,4930,0
20241126,120100,532823340,4930,4935,4935,4930,1000
20241126,120000,527889890,4935,4935,4935,4935,1275
20241126,115900,521597765,4935,4935,4935,4935,0
20241126,115800,521597765,4935,4935,4935,4935,0
20241126,115700,521597765,4935,4940,4940,4935,1103
20241126,115600,516154455,4940,4940,4940,4940,0
20241126,115500,516154455,4940,4940,4940,4940,0
20241126,115400,516154455,4940,4940,4940,4940,3
20241126,115300,516139635,4940,4940,4940,4940,0
20241126,115200,516139635,4940,4940,4940,4940,100
20241126,115100,515645635,4940,4940,4940,4940,508
20241126,115000,513136115,4935,4935,4935,4935,383
20241126,114900,511246010,4935,4940,4940,4930,303
20241126,114800,509750235,4940,4940,4940,4940,7
20241126,114700,509715655,4940,4940,4940,4940,8
20241126,114600,509676135,4940,4935,4940,4930,57
20241126,114500,509395005,4940,4940,4945,4940,18
20241126,114400,509306045,4945,4945,4945,4945,7
20241126,114300,509271430,4945,4930,4945,4930,42
20241126,114200,509064290,4935,4935,4935,4935,10
20241126,114100,509014940,4935,4935,4935,4935,17
20241126,114000,508931045,4945,4930,4945,4930,17
20241126,113900,508847130,4945,4945,4945,4945,18
20241126,113800,508758120,4945,4945,4945,4945,18
20241126,113700,508669110,4945,4940,4945,4930,1304
20241126,113600,502239855,4940,4945,4945,4940,38
20241126,113500,502052045,4940,4945,4945,4940,1010
20241126,113400,497062595,4945,4945,4945,4945,7
20241126,113300,497027980,4945,4945,4945,4945,0
20241126,113200,497027980,4945,4945,4945,4945,7
20241126,113100,496993365,4945,4935,4945,4930,430
20241126,113000,494872845,4945,4945,4945,4945,13
20241126,112900,494808560,4940,4940,4940,4930,1307
20241126,112800,488354980,4940,4940,4940,4940,7
20241126,112700,488320400,4940,4940,4940,4935,29
20241126,112600,488177190,4940,4940,4940,4935,35
20241126,112500,488004330,4940,4940,4940,4940,7
20241126,112400,487969750,4940,4930,4940,4930,82
20241126,112300,487565475,4945,4940,4945,4930,2497
20241126,112200,475246585,4940,4945,4945,4940,160
20241126,112100,474455430,4945,4940,4945,4940,637
20241126,112000,471308615,4945,4940,4945,4940,246
20241126,111900,470093340,4945,4945,4945,4945,7
20241126,111800,470058725,4945,4945,4945,4945,7
20241126,111700,470024110,4950,4945,4950,4940,67
20241126,111600,469693000,4945,4945,4945,4945,59
20241126,111500,469401245,4945,4945,4950,4945,26
20241126,111400,469272640,4950,4945,4950,4945,145
20241126,111300,468555580,4945,4945,4945,4945,593
20241126,111200,465623195,4950,4950,4950,4950,7
20241126,111100,465588545,4945,4950,4950,4945,436
20241126,111000,463432490,4950,4950,4950,4950,7
20241126,110900,463397840,4945,4950,4950,4945,409
20241126,110800,461373320,4950,4945,4950,4945,130
20241126,110700,460730465,4940,4940,4940,4940,43
20241126,110600,460518045,4940,4940,4940,4940,941
20241126,110500,455869505,4945,4940,4945,4940,9
20241126,110400,455825010,4945,4945,4945,4940,27
20241126,110300,455691545,4945,4935,4945,4935,252
20241126,110200,454447855,4935,4940,4950,4935,587
20241126,110100,451548020,4940,4940,4955,4940,31
20241126,110000,451394775,4940,4940,4960,4940,55
20241126,105900,451122935,4940,4945,4965,4940,711
20241126,105800,447609010,4945,4945,4945,4945,126
20241126,105700,446985940,4945,4950,4965,4945,6697
20241126,105600,413868170,4950,4950,4965,4950,78
20241126,105500,413481965,4950,4950,4965,4950,358
20241126,105400,411709760,4945,4950,4965,4945,544
20241126,105300,409016920,4950,4950,4950,4950,200
20241126,105200,408026920,4965,4965,4965,4965,7
20241126,105100,407992165,4965,4965,4965,4965,4
20241126,105000,407972305,4965,4950,4965,4950,23
20241126,104900,407858350,4950,4950,4965,4950,24
20241126,104800,407739445,4950,4965,4965,4950,244
20241126,104700,406531540,4965,4950,4965,4950,108
20241126,104600,405996835,4950,4965,4965,4950,169
20241126,104500,405160180,4965,4965,4965,4965,0
20241126,104400,405160180,4965,4965,4965,4965,7
20241126,104300,405125425,4970,4970,4970,4970,7
20241126,104200,405090635,4970,4970,4970,4970,7
20241126,104100,405055845,4970,4970,4970,4970,7
20241126,104000,405021055,4950,4955,4955,4950,622
20241126,103900,401939220,4955,4970,4970,4955,112
20241126,103800,401384065,4970,4970,4970,4970,25
20241126,103700,401259815,4970,4970,4970,4970,7
20241126,103600,401225025,4970,4965,4970,4960,499
20241126,103500,398747520,4965,4960,4965,4960,387
20241126,103400,396827190,4950,4960,4960,4950,21
20241126,103300,396723170,4950,4950,4950,4950,9
20241126,103200,396678620,4960,4950,4960,4945,369
20241126,103100,394853650,4960,4960,4960,4960,225
20241126,103000,393737650,4960,4955,4960,4955,1608
20241126,102900,385764825,4955,4955,4955,4955,377
20241126,102800,383896790,4955,4950,4955,4945,170
20241126,102700,383055440,4950,4950,4950,4950,40
20241126,102600,382857440,4950,4945,4950,4945,48
20241126,102500,382620045,4950,4950,4950,4950,355
20241126,102400,380862795,4950,4950,4950,4950,8
20241126,102300,380823195,4950,4950,4950,4950,37
20241126,102200,380640045,4950,4950,4950,4945,92
20241126,102100,380185040,4950,4950,4950,4950,7
20241126,102000,380150390,4955,4950,4955,4945,77
20241126,101900,379769445,4955,4955,4955,4940,266
20241126,101800,378455285,4955,4955,4955,4955,7
20241126,101700,378420600,4955,4955,4955,4940,1084
20241126,101600,373065315,4940,4955,4955,4940,2
20241126,101500,373055420,4940,4940,4955,4940,2698
20241126,101400,359727195,4940,4945,4955,4935,1319
20241126,101300,353203045,4945,4945,4945,4940,402
20241126,101200,351215300,4940,4950,4950,4935,1540
20241126,101100,343605245,4950,4940,4950,4940,26
20241126,101000,343476795,4950,4935,4950,4935,66
20241126,100900,343150875,4935,4950,4950,4935,97
20241126,100800,342672075,4950,4935,4950,4935,352
20241126,100700,340934805,4955,4955,4955,4955,18
20241126,100600,340845615,4935,4940,4960,4935,113
20241126,100500,340287705,4940,4950,4960,4940,45
20241126,100400,340065165,4960,4945,4960,4940,1181
20241126,100300,334230880,4945,4965,4965,4940,136
20241126,100200,333558450,4965,4965,4965,4965,7
20241126,100100,333523695,4965,4940,4965,4940,60
20241126,100000,333225870,4965,4940,4965,4940,83
20241126,095900,332815295,4940,4930,4945,4930,830
20241126,095800,328713435,4940,4930,4940,4930,123
20241126,095700,328106925,4945,4930,4945,4930,334
20241126,095600,326460050,4930,4930,4945,4930,180
20241126,095500,325572545,4930,4935,4945,4930,318
20241126,095400,324004605,4945,4935,4945,4930,458
20241126,095300,321744430,4930,4935,4935,4930,90
20241126,095200,321300675,4945,4945,4945,4930,1833
20241126,095100,312241010,4965,4960,4965,4945,1049
20241126,095000,307033590,4965,4955,4965,4955,2
20241126,094900,307023670,4965,4945,4965,4940,697
20241126,094800,303577705,4965,4950,4965,4945,761
20241126,094700,299814535,4965,4970,4970,4950,1263
20241126,094600,293539280,4970,4970,4970,4970,74
20241126,094500,293171500,4970,4945,4970,4940,1147
20241126,094400,287485035,4960,4945,4960,4945,563
20241126,094300,284700985,4950,4955,4955,4950,320
20241126,094200,283115535,4960,4960,4960,4960,17
20241126,094100,283031215,4955,4950,4955,4950,239
20241126,094000,281847625,4955,4950,4955,4950,37
20241126,093900,281664455,4950,4945,4955,4945,1384
20241126,093800,274815740,4945,4950,4955,4940,909
20241126,093700,270322545,4955,4955,4955,4950,166
20241126,093600,269500785,4955,4955,4955,4955,3
20241126,093500,269485920,4955,4955,4955,4950,36
20241126,093400,269307640,4950,4960,4960,4950,848
20241126,093300,265110020,4955,4955,4960,4950,2029
20241126,093200,255065920,4965,4955,4965,4950,126
20241126,093100,254442200,4955,4970,4970,4955,905
20241126,093000,249951245,4970,4950,4970,4950,886
20241126,092900,245558625,4950,4950,4950,4950,125
20241126,092800,244939875,4950,4950,4955,4950,1678
20241126,092700,236633770,4950,4960,4965,4950,7081
20241126,092600,201574905,4960,4960,4960,4960,392
20241126,092500,199630585,4965,4960,4965,4960,67
20241126,092400,199298250,4955,4955,4955,4955,527
20241126,092300,196686965,4955,4970,4970,4950,359
20241126,092200,194905220,4975,4955,4975,4950,1369
20241126,092100,188122160,4955,4955,4955,4955,810
20241126,092000,184108610,4965,4970,4980,4965,444
20241126,091900,181903840,4965,4960,4965,4960,6
20241126,091800,181874070,4980,4960,4980,4955,412
20241126,091700,179830560,4980,4960,4980,4960,86
20241126,091600,179403780,4980,4960,4980,4960,58
20241126,091500,179115040,4960,4965,4980,4960,188
20241126,091400,178181895,4970,4965,4985,4960,57
20241126,091300,177898965,4985,4965,4995,4960,175
20241126,091200,177030290,4995,4995,4995,4965,595
20241126,091100,174069285,4995,5000,5010,4970,1600
20241126,091000,166055300,5010,4975,5010,4970,4158
20241126,090900,145321930,4980,4960,4980,4950,2005
20241126,090800,135381380,4955,4945,4955,4940,2642
20241126,090700,122306130,4945,4915,4945,4915,1737
20241126,090600,113740395,4930,4915,4940,4905,2957
20241126,090500,99219950,4940,4910,4940,4910,514
20241126,090400,96695835,4940,4945,4945,4900,2992
20241126,090300,82018670,4940,4930,4950,4910,6331
20241126,090200,50861260,4930,4950,4950,4930,421
20241126,090100,48780770,4950,4940,4950,4910,1975
20241126,090000,39068300,4920,4950,4960,4920,7894