KissMeData/005690/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,184600,1835467810,4735,4735,4735,4735,8872
20241129,184500,1835467810,4735,4735,4735,4735,0
20241129,184400,1835467810,4735,4735,4735,4735,0
20241129,184300,1835467810,4735,4735,4735,4735,0
20241129,184200,1835467810,4735,4735,4735,4735,0
20241129,184100,1835467810,4735,4735,4735,4735,0
20241129,184000,1835467810,4735,4735,4735,4735,0
20241129,183900,1835467810,4735,4735,4735,4735,0
20241129,183800,1835467810,4735,4735,4735,4735,0
20241129,183700,1835467810,4735,4735,4735,4735,0
20241129,183600,1835467810,4735,4735,4735,4735,0
20241129,183500,1835467810,4735,4735,4735,4735,0
20241129,183400,1835467810,4735,4735,4735,4735,0
20241129,183300,1835467810,4735,4735,4735,4735,0
20241129,183200,1835467810,4735,4735,4735,4735,0
20241129,183100,1835467810,4735,4735,4735,4735,0
20241129,183000,1835467810,4735,4735,4735,4735,0
20241129,182900,1835467810,4735,4735,4735,4735,0
20241129,182800,1835467810,4735,4735,4735,4735,0
20241129,182700,1835467810,4735,4735,4735,4735,0
20241129,182600,1835467810,4735,4735,4735,4735,0
20241129,182500,1835467810,4735,4735,4735,4735,0
20241129,182400,1835467810,4735,4735,4735,4735,0
20241129,182300,1835467810,4735,4735,4735,4735,0
20241129,182200,1835467810,4735,4735,4735,4735,0
20241129,182100,1835467810,4735,4735,4735,4735,0
20241129,182000,1835467810,4735,4735,4735,4735,0
20241129,181900,1835467810,4735,4735,4735,4735,0
20241129,181800,1835467810,4735,4735,4735,4735,0
20241129,181700,1835467810,4735,4735,4735,4735,0
20241129,181600,1835467810,4735,4735,4735,4735,8872
20241129,181500,1835467810,4735,4735,4735,4735,0
20241129,181400,1835467810,4735,4735,4735,4735,0
20241129,181300,1835467810,4735,4735,4735,4735,0
20241129,181200,1835467810,4735,4735,4735,4735,0
20241129,181100,1835467810,4735,4735,4735,4735,0
20241129,181000,1835467810,4735,4735,4735,4735,0
20241129,180900,1835467810,4735,4735,4735,4735,0
20241129,180800,1835467810,4735,4735,4735,4735,0
20241129,180700,1835467810,4735,4735,4735,4735,0
20241129,180600,1835467810,4735,4735,4735,4735,0
20241129,180500,1835467810,4735,4735,4735,4735,0
20241129,180400,1835467810,4735,4735,4735,4735,0
20241129,180300,1835467810,4735,4735,4735,4735,0
20241129,180200,1835467810,4735,4735,4735,4735,0
20241129,180100,1835467810,4735,4735,4735,4735,0
20241129,180000,1835467810,4735,4735,4735,4735,0
20241129,175900,1835467810,4735,4735,4735,4735,0
20241129,175800,1835467810,4735,4735,4735,4735,0
20241129,175700,1835467810,4735,4735,4735,4735,0
20241129,175600,1835467810,4735,4735,4735,4735,0
20241129,175500,1835467810,4735,4735,4735,4735,0
20241129,175400,1835467810,4735,4735,4735,4735,0
20241129,175300,1835467810,4735,4735,4735,4735,0
20241129,175200,1835467810,4735,4735,4735,4735,0
20241129,175100,1835467810,4735,4735,4735,4735,0
20241129,175000,1835467810,4735,4735,4735,4735,0
20241129,174900,1835467810,4735,4735,4735,4735,0
20241129,174800,1835467810,4735,4735,4735,4735,0
20241129,174700,1835467810,4735,4735,4735,4735,0
20241129,174600,1835467810,4735,4735,4735,4735,8872
20241129,174500,1835467810,4735,4735,4735,4735,0
20241129,174400,1835467810,4735,4735,4735,4735,0
20241129,174300,1835467810,4735,4735,4735,4735,0
20241129,174200,1835467810,4735,4735,4735,4735,0
20241129,174100,1835467810,4735,4735,4735,4735,0
20241129,174000,1835467810,4735,4735,4735,4735,0
20241129,173900,1835467810,4735,4735,4735,4735,0
20241129,173800,1835467810,4735,4735,4735,4735,0
20241129,173700,1835467810,4735,4735,4735,4735,0
20241129,173600,1835467810,4735,4735,4735,4735,0
20241129,173500,1835467810,4735,4735,4735,4735,0
20241129,173400,1835467810,4735,4735,4735,4735,0
20241129,173300,1835467810,4735,4735,4735,4735,0
20241129,173200,1835467810,4735,4735,4735,4735,0
20241129,173100,1835467810,4735,4735,4735,4735,0
20241129,173000,1835467810,4735,4735,4735,4735,0
20241129,172900,1835467810,4735,4735,4735,4735,0
20241129,172800,1835467810,4735,4735,4735,4735,0
20241129,172700,1835467810,4735,4735,4735,4735,0
20241129,172600,1835467810,4735,4735,4735,4735,0
20241129,172500,1835467810,4735,4735,4735,4735,0
20241129,172400,1835467810,4735,4735,4735,4735,0
20241129,172300,1835467810,4735,4735,4735,4735,0
20241129,172200,1835467810,4735,4735,4735,4735,0
20241129,172100,1835467810,4735,4735,4735,4735,0
20241129,172000,1835467810,4735,4735,4735,4735,0
20241129,171900,1835467810,4735,4735,4735,4735,0
20241129,171800,1835467810,4735,4735,4735,4735,0
20241129,171700,1835467810,4735,4735,4735,4735,0
20241129,171600,1835467810,4735,4735,4735,4735,8872
20241129,171500,1835467810,4735,4735,4735,4735,0
20241129,171400,1835467810,4735,4735,4735,4735,0
20241129,171300,1835467810,4735,4735,4735,4735,0
20241129,171200,1835467810,4735,4735,4735,4735,0
20241129,171100,1835467810,4735,4735,4735,4735,0
20241129,171000,1835467810,4735,4735,4735,4735,0
20241129,170900,1835467810,4735,4735,4735,4735,0
20241129,170800,1835467810,4735,4735,4735,4735,0
20241129,170700,1835467810,4735,4735,4735,4735,0
20241129,170600,1835467810,4735,4735,4735,4735,0
20241129,170500,1835467810,4735,4735,4735,4735,0
20241129,170400,1835467810,4735,4735,4735,4735,0
20241129,170300,1835467810,4735,4735,4735,4735,0
20241129,170200,1835467810,4735,4735,4735,4735,0
20241129,170100,1835467810,4735,4735,4735,4735,0
20241129,170000,1835467810,4735,4735,4735,4735,0
20241129,165900,1835467810,4735,4735,4735,4735,0
20241129,165800,1835467810,4735,4735,4735,4735,0
20241129,165700,1835467810,4735,4735,4735,4735,0
20241129,165600,1835467810,4735,4735,4735,4735,0
20241129,165500,1835467810,4735,4735,4735,4735,0
20241129,165400,1835467810,4735,4735,4735,4735,0
20241129,165300,1835467810,4735,4735,4735,4735,0
20241129,165200,1835467810,4735,4735,4735,4735,0
20241129,165100,1835467810,4735,4735,4735,4735,0
20241129,165000,1835467810,4735,4735,4735,4735,0
20241129,164900,1835467810,4735,4735,4735,4735,0
20241129,164800,1835467810,4735,4735,4735,4735,0
20241129,164700,1835467810,4735,4735,4735,4735,0
20241129,164600,1835467810,4735,4735,4735,4735,8872
20241129,164500,1835467810,4735,4735,4735,4735,0
20241129,164400,1835467810,4735,4735,4735,4735,0
20241129,164300,1835467810,4735,4735,4735,4735,0
20241129,164200,1835467810,4735,4735,4735,4735,0
20241129,164100,1835467810,4735,4735,4735,4735,0
20241129,164000,1835467810,4735,4735,4735,4735,0
20241129,163900,1835467810,4735,4735,4735,4735,0
20241129,163800,1835467810,4735,4735,4735,4735,0
20241129,163700,1835467810,4735,4735,4735,4735,0
20241129,163600,1835467810,4735,4735,4735,4735,0
20241129,163500,1835467810,4735,4735,4735,4735,0
20241129,163400,1835467810,4735,4735,4735,4735,0
20241129,163300,1835467810,4735,4735,4735,4735,0
20241129,163200,1835467810,4735,4735,4735,4735,0
20241129,163100,1835467810,4735,4735,4735,4735,0
20241129,163000,1835467810,4735,4735,4735,4735,0
20241129,162900,1835467810,4735,4735,4735,4735,0
20241129,162800,1835467810,4735,4735,4735,4735,0
20241129,162700,1835467810,4735,4735,4735,4735,0
20241129,162600,1835467810,4735,4735,4735,4735,0
20241129,162500,1835467810,4735,4735,4735,4735,0
20241129,162400,1835467810,4735,4735,4735,4735,0
20241129,162300,1835467810,4735,4735,4735,4735,0
20241129,162200,1835467810,4735,4735,4735,4735,0
20241129,162100,1835467810,4735,4735,4735,4735,0
20241129,162000,1835467810,4735,4735,4735,4735,0
20241129,161900,1835467810,4735,4735,4735,4735,0
20241129,161800,1835467810,4735,4735,4735,4735,0
20241129,161700,1835467810,4735,4735,4735,4735,0
20241129,161600,1835467810,4735,4735,4735,4735,8872
20241129,161500,1835467810,4735,4735,4735,4735,0
20241129,161400,1835467810,4735,4735,4735,4735,0
20241129,161300,1835467810,4735,4735,4735,4735,0
20241129,161200,1835467810,4735,4735,4735,4735,0
20241129,161100,1835467810,4735,4735,4735,4735,0
20241129,161000,1835467810,4735,4735,4735,4735,0
20241129,160900,1835467810,4735,4735,4735,4735,0
20241129,160800,1835467810,4735,4735,4735,4735,0
20241129,160700,1835467810,4735,4735,4735,4735,0
20241129,160600,1835467810,4735,4735,4735,4735,0
20241129,160500,1835467810,4735,4735,4735,4735,0
20241129,160400,1835467810,4735,4735,4735,4735,0
20241129,160300,1835467810,4735,4735,4735,4735,0
20241129,160200,1835467810,4735,4735,4735,4735,0
20241129,160100,1835467810,4735,4735,4735,4735,0
20241129,160000,1835467810,4735,4735,4735,4735,0
20241129,155900,1835467810,4735,4735,4735,4735,0
20241129,155800,1835467810,4735,4735,4735,4735,0
20241129,155700,1835467810,4735,4735,4735,4735,0
20241129,155600,1835467810,4735,4735,4735,4735,0
20241129,155500,1835467810,4735,4735,4735,4735,0
20241129,155400,1835467810,4735,4735,4735,4735,0
20241129,155300,1835467810,4735,4735,4735,4735,0
20241129,155200,1835467810,4735,4735,4735,4735,0
20241129,155100,1835467810,4735,4735,4735,4735,0
20241129,155000,1835467810,4735,4735,4735,4735,0
20241129,154900,1835467810,4735,4735,4735,4735,0
20241129,154800,1835467810,4735,4735,4735,4735,0
20241129,154700,1835467810,4735,4735,4735,4735,0
20241129,154600,1835467810,4735,4735,4735,4735,8872
20241129,154500,1835467810,4735,4735,4735,4735,0
20241129,154400,1835467810,4735,4735,4735,4735,0
20241129,154300,1835467810,4735,4735,4735,4735,0
20241129,154200,1835467810,4735,4735,4735,4735,0
20241129,154100,1835467810,4735,4735,4735,4735,0
20241129,154000,1835467810,4735,4735,4735,4735,0
20241129,153900,1835467810,4735,4735,4735,4735,0
20241129,153800,1835467810,4735,4735,4735,4735,0
20241129,153700,1835467810,4735,4735,4735,4735,0
20241129,153600,1835467810,4735,4735,4735,4735,0
20241129,153500,1835467810,4735,4735,4735,4735,0
20241129,153400,1835467810,4735,4735,4735,4735,0
20241129,153300,1835467810,4735,4735,4735,4735,0
20241129,153200,1835467810,4735,4735,4735,4735,0
20241129,153100,1835467810,4735,4735,4735,4735,0
20241129,153000,1835467810,4735,4735,4735,4735,8872
20241129,152900,1793458890,4745,4745,4745,4745,0
20241129,152800,1793458890,4745,4745,4745,4745,0
20241129,152700,1793458890,4745,4745,4745,4745,0
20241129,152600,1793458890,4745,4745,4745,4745,0
20241129,152500,1793458890,4745,4745,4745,4745,0
20241129,152400,1793458890,4745,4745,4745,4745,0
20241129,152300,1793458890,4745,4745,4745,4745,0
20241129,152200,1793458890,4745,4745,4745,4745,0
20241129,152100,1793458890,4745,4745,4745,4745,0
20241129,152000,1793458890,4745,4745,4745,4745,0
20241129,151900,1793458890,4745,4735,4745,4730,415
20241129,151800,1791495180,4735,4730,4735,4730,1096
20241129,151700,1786309315,4730,4735,4740,4730,583
20241129,151600,1783546710,4735,4730,4735,4730,756
20241129,151500,1779967065,4730,4730,4740,4730,88
20241129,151400,1779550715,4730,4730,4750,4730,2009
20241129,151300,1770040365,4735,4730,4735,4725,142
20241129,151200,1769368520,4730,4730,4730,4730,51
20241129,151100,1769127290,4730,4725,4730,4725,1090
20241129,151000,1763976655,4725,4720,4725,4715,602
20241129,150900,1761132975,4715,4720,4720,4715,196
20241129,150800,1760208690,4715,4720,4720,4715,258
20241129,150700,1758991215,4720,4720,4725,4720,916
20241129,150600,1754667165,4720,4720,4720,4720,207
20241129,150500,1753690125,4720,4720,4720,4720,223
20241129,150400,1752637565,4720,4720,4720,4720,2
20241129,150300,1752628125,4730,4730,4730,4730,0
20241129,150200,1752628125,4730,4730,4730,4730,637
20241129,150100,1749615115,4720,4720,4720,4720,545
20241129,150000,1747042715,4715,4725,4725,4715,6641
20241129,145900,1715690830,4730,4730,4730,4730,20
20241129,145800,1715596230,4725,4725,4725,4725,56
20241129,145700,1715331630,4725,4725,4725,4725,16
20241129,145600,1715256030,4730,4730,4730,4730,121
20241129,145500,1714683700,4730,4730,4730,4730,54
20241129,145400,1714428280,4730,4730,4730,4730,29
20241129,145300,1714291110,4750,4750,4750,4750,0
20241129,145200,1714291110,4750,4730,4750,4725,3152
20241129,145100,1699391550,4730,4730,4730,4730,514
20241129,145000,1696960330,4735,4735,4735,4730,1003
20241129,144900,1692215520,4740,4740,4740,4740,0
20241129,144800,1692215520,4740,4740,4750,4735,3120
20241129,144700,1677403415,4745,4745,4745,4745,0
20241129,144600,1677403415,4745,4745,4745,4745,10
20241129,144500,1677355965,4750,4740,4750,4740,377
20241129,144400,1675565710,4745,4730,4745,4730,102
20241129,144300,1675081735,4730,4725,4730,4725,2359
20241129,144200,1663923765,4725,4725,4725,4725,2238
20241129,144100,1653349215,4725,4740,4740,4725,11989
20241129,144000,1596629470,4740,4740,4740,4740,150
20241129,143900,1595918470,4740,4745,4745,4740,3612
20241129,143800,1578791090,4750,4750,4750,4750,156
20241129,143700,1578050090,4750,4750,4750,4750,951
20241129,143600,1573532840,4760,4760,4760,4760,0
20241129,143500,1573532840,4760,4760,4760,4760,78
20241129,143400,1573161560,4750,4750,4760,4750,601
20241129,143300,1570303500,4750,4750,4750,4750,55
20241129,143200,1570042250,4750,4750,4750,4750,111
20241129,143100,1569515000,4745,4740,4750,4740,588
20241129,143000,1566723790,4740,4740,4740,4735,207
20241129,142900,1565743610,4740,4745,4745,4740,3132
20241129,142800,1550896545,4745,4745,4745,4745,16
20241129,142700,1550820625,4745,4745,4745,4745,64
20241129,142600,1550516945,4745,4750,4750,4740,11628
20241129,142500,1495340430,4750,4750,4750,4750,684
20241129,142400,1492091430,4750,4750,4750,4750,300
20241129,142300,1490666430,4750,4750,4750,4750,0
20241129,142200,1490666430,4750,4755,4755,4750,155
20241129,142100,1489930130,4755,4755,4755,4755,0
20241129,142000,1489930130,4755,4750,4755,4750,2271
20241129,141900,1479131930,4755,4755,4755,4755,1
20241129,141800,1479127175,4755,4750,4755,4750,7
20241129,141700,1479093920,4755,4755,4755,4755,509
20241129,141600,1476673625,4755,4750,4755,4750,11
20241129,141500,1476621325,4750,4745,4755,4745,1952
20241129,141400,1467358570,4745,4755,4760,4745,2084
20241129,141300,1457456625,4755,4755,4760,4750,214
20241129,141200,1456439195,4760,4755,4760,4755,30
20241129,141100,1456296540,4760,4755,4760,4755,40
20241129,141000,1456106240,4760,4755,4760,4755,529
20241129,140900,1453588345,4755,4755,4755,4755,0
20241129,140800,1453588345,4755,4755,4755,4755,220
20241129,140700,1452542245,4755,4760,4765,4755,1630
20241129,140600,1444783540,4760,4755,4760,4755,175
20241129,140500,1443951325,4760,4760,4760,4760,5
20241129,140400,1443927525,4760,4755,4760,4755,18
20241129,140300,1443841910,4755,4755,4755,4755,22
20241129,140200,1443737300,4755,4755,4755,4755,1872
20241129,140100,1434835940,4760,4760,4760,4760,0
20241129,140000,1434835940,4760,4760,4760,4760,4
20241129,135900,1434816900,4760,4760,4760,4755,1207
20241129,135800,1429073225,4760,4760,4760,4760,0
20241129,135700,1429073225,4760,4760,4760,4760,413
20241129,135600,1427107345,4765,4765,4765,4760,288
20241129,135500,1425735460,4765,4765,4765,4765,30
20241129,135400,1425592510,4765,4765,4765,4765,50
20241129,135300,1425354260,4765,4765,4765,4765,0
20241129,135200,1425354260,4765,4755,4765,4750,6
20241129,135100,1425325725,4755,4755,4770,4755,5146
20241129,135000,1400817010,4755,4755,4755,4755,160
20241129,134900,1400056210,4755,4755,4770,4755,277
20241129,134800,1398737255,4755,4755,4770,4755,700
20241129,134700,1395403150,4750,4755,4755,4750,542
20241129,134600,1392827995,4755,4755,4755,4750,2453
20241129,134500,1381171415,4760,4765,4770,4755,7040
20241129,134400,1347677100,4770,4765,4770,4765,140
20241129,134300,1347009960,4765,4780,4780,4765,623
20241129,134200,1344037170,4770,4775,4780,4770,1210
20241129,134100,1338264865,4770,4770,4785,4770,271
20241129,134000,1336969410,4770,4765,4770,4765,260
20241129,133900,1335730500,4770,4770,4770,4765,40
20241129,133800,1335539830,4770,4765,4775,4760,1494
20241129,133700,1328414620,4765,4760,4765,4760,1516
20241129,133600,1321197785,4765,4765,4765,4760,499
20241129,133500,1318822020,4765,4770,4770,4765,4444
20241129,133400,1297645225,4765,4770,4775,4765,3112
20241129,133300,1282809745,4765,4765,4780,4765,4060
20241129,133200,1263458075,4765,4780,4785,4765,7517
20241129,133100,1227571945,4775,4795,4800,4765,8533
20241129,133000,1186797940,4780,4935,4950,4765,49177
20241129,132900,949036250,4935,4775,4950,4775,62641
20241129,132800,642703685,4775,4780,4780,4775,56
20241129,132700,642436275,4780,4780,4780,4780,10
20241129,132600,642388475,4780,4775,4780,4775,2142
20241129,132500,632159930,4775,4775,4775,4775,0
20241129,132400,632159930,4775,4770,4775,4770,2
20241129,132300,632150385,4770,4770,4770,4770,2
20241129,132200,632140845,4770,4770,4770,4770,222
20241129,132100,631081905,4770,4770,4770,4770,63
20241129,132000,630781395,4770,4770,4770,4770,8
20241129,131900,630743235,4770,4770,4770,4770,5
20241129,131800,630719385,4770,4770,4770,4770,0
20241129,131700,630719385,4770,4770,4770,4770,0
20241129,131600,630719385,4770,4770,4770,4770,200
20241129,131500,629765385,4770,4775,4775,4770,298
20241129,131400,628343525,4775,4770,4775,4770,2
20241129,131300,628333980,4765,4765,4765,4765,0
20241129,131200,628333980,4765,4765,4765,4765,0
20241129,131100,628333980,4765,4775,4775,4765,5
20241129,131000,628310140,4775,4775,4775,4775,0
20241129,130900,628310140,4775,4770,4775,4770,2
20241129,130800,628300595,4770,4775,4775,4770,3
20241129,130700,628286280,4775,4775,4775,4775,0
20241129,130600,628286280,4775,4775,4775,4775,1
20241129,130500,628281505,4765,4765,4765,4765,0
20241129,130400,628281505,4765,4765,4765,4765,0
20241129,130300,628281505,4765,4765,4765,4765,0
20241129,130200,628281505,4765,4765,4765,4765,9
20241129,130100,628238620,4760,4760,4760,4760,100
20241129,130000,627762620,4760,4760,4760,4760,1
20241129,125900,627757860,4775,4760,4775,4760,210
20241129,125800,626758245,4760,4760,4760,4760,366
20241129,125700,625016085,4760,4765,4765,4760,3
20241129,125600,625001795,4775,4775,4775,4775,2
20241129,125500,624992245,4760,4775,4775,4760,65
20241129,125400,624681915,4775,4775,4775,4775,1
20241129,125300,624677140,4775,4765,4775,4760,7
20241129,125200,624643765,4765,4765,4765,4765,0
20241129,125100,624643765,4765,4765,4765,4765,0
20241129,125000,624643765,4765,4765,4765,4765,9
20241129,124900,624600880,4760,4760,4760,4760,1
20241129,124800,624596120,4765,4770,4770,4765,1684
20241129,124700,616570860,4765,4765,4775,4765,5
20241129,124600,616547015,4765,4765,4765,4765,0
20241129,124500,616547015,4765,4770,4770,4765,624
20241129,124400,613570685,4770,4765,4770,4765,2
20241129,124300,613561150,4765,4770,4770,4765,2
20241129,124200,613551615,4765,4770,4770,4765,3
20241129,124100,613537310,4765,4770,4775,4765,82
20241129,124000,613146075,4765,4765,4775,4765,207
20241129,123900,612158705,4770,4770,4770,4770,509
20241129,123800,609730775,4780,4780,4780,4780,1
20241129,123700,609725995,4770,4770,4780,4770,1615
20241129,123600,602022295,4770,4770,4770,4770,31
20241129,123500,601874425,4780,4780,4780,4780,1
20241129,123400,601869645,4775,4780,4780,4775,105
20241129,123300,601368245,4780,4780,4780,4780,0
20241129,123200,601368245,4780,4780,4780,4780,1
20241129,123100,601363465,4770,4770,4770,4770,500
20241129,123000,598978465,4775,4770,4780,4770,30
20241129,122900,598835225,4780,4780,4780,4780,0
20241129,122800,598835225,4780,4780,4780,4780,10
20241129,122700,598787425,4780,4780,4780,4780,0
20241129,122600,598787425,4780,4780,4780,4780,0
20241129,122500,598787425,4780,4780,4780,4780,1000
20241129,122400,594007425,4780,4780,4780,4780,0
20241129,122300,594007425,4780,4780,4780,4780,1
20241129,122200,594002645,4775,4775,4775,4775,0
20241129,122100,594002645,4775,4775,4775,4775,0
20241129,122000,594002645,4775,4775,4775,4775,0
20241129,121900,594002645,4775,4780,4780,4775,2
20241129,121800,593993090,4780,4775,4780,4775,20
20241129,121700,593897580,4775,4765,4775,4765,2073
20241129,121600,584017520,4765,4765,4765,4765,100
20241129,121500,583541020,4765,4765,4765,4765,0
20241129,121400,583541020,4765,4765,4765,4765,0
20241129,121300,583541020,4765,4765,4765,4760,542
20241129,121200,580958640,4765,4765,4765,4765,40
20241129,121100,580768040,4765,4765,4765,4765,0
20241129,121000,580768040,4765,4765,4765,4765,0
20241129,120900,580768040,4765,4765,4765,4765,121
20241129,120800,580191475,4765,4765,4765,4765,114
20241129,120700,579648265,4770,4770,4770,4770,10
20241129,120600,579600565,4770,4770,4770,4770,0
20241129,120500,579600565,4770,4770,4770,4770,1
20241129,120400,579595795,4770,4765,4770,4765,99
20241129,120300,579124050,4765,4765,4765,4765,10
20241129,120200,579076400,4765,4765,4765,4765,3
20241129,120100,579062105,4760,4760,4760,4760,50
20241129,120000,578824105,4765,4765,4765,4765,11
20241129,115900,578771690,4765,4765,4765,4765,0
20241129,115800,578771690,4765,4755,4765,4755,32
20241129,115700,578619510,4765,4765,4765,4765,10
20241129,115600,578571860,4750,4750,4750,4750,50
20241129,115500,578334360,4750,4750,4750,4750,1
20241129,115400,578329610,4765,4765,4765,4765,21
20241129,115300,578229545,4750,4760,4760,4750,900
20241129,115200,573952405,4765,4765,4765,4765,0
20241129,115100,573952405,4765,4765,4765,4765,42
20241129,115000,573752275,4760,4765,4765,4760,45
20241129,114900,573538025,4765,4765,4765,4765,35
20241129,114800,573371250,4770,4765,4770,4765,267
20241129,114700,572098985,4770,4770,4770,4770,0
20241129,114600,572098985,4770,4770,4770,4770,0
20241129,114500,572098985,4770,4770,4770,4770,0
20241129,114400,572098985,4770,4770,4770,4770,0
20241129,114300,572098985,4770,4770,4770,4770,0
20241129,114200,572098985,4770,4770,4770,4770,0
20241129,114100,572098985,4770,4760,4770,4760,1503
20241129,114000,564944675,4765,4765,4765,4765,3502
20241129,113900,548257645,4775,4775,4775,4775,0
20241129,113800,548257645,4775,4775,4775,4775,2
20241129,113700,548248095,4750,4750,4750,4750,521
20241129,113600,545773345,4750,4750,4750,4750,0
20241129,113500,545773345,4750,4750,4750,4750,0
20241129,113400,545773345,4750,4750,4750,4750,0
20241129,113300,545773345,4750,4750,4750,4750,0
20241129,113200,545773345,4750,4750,4750,4750,0
20241129,113100,545773345,4750,4755,4755,4750,579
20241129,113000,543023040,4755,4755,4755,4755,0
20241129,112900,543023040,4755,4760,4760,4755,207
20241129,112800,542038735,4760,4760,4760,4760,19
20241129,112700,541948295,4760,4760,4760,4760,0
20241129,112600,541948295,4760,4760,4760,4760,198
20241129,112500,541005815,4765,4765,4765,4765,20
20241129,112400,540910515,4780,4780,4780,4780,0
20241129,112300,540910515,4780,4780,4780,4780,2
20241129,112200,540900955,4770,4770,4770,4770,0
20241129,112100,540900955,4770,4770,4770,4770,41
20241129,112000,540705385,4755,4760,4760,4755,156
20241129,111900,539963515,4765,4765,4765,4765,29
20241129,111800,539825330,4765,4765,4765,4765,29
20241129,111700,539687145,4765,4765,4765,4765,569
20241129,111600,536975860,4765,4765,4765,4765,30
20241129,111500,536832910,4765,4765,4765,4765,0
20241129,111400,536832910,4765,4765,4765,4765,0
20241129,111300,536832910,4765,4755,4765,4755,1673
20241129,111200,528877785,4750,4750,4750,4750,0
20241129,111100,528877785,4750,4750,4750,4750,0
20241129,111000,528877785,4750,4750,4750,4750,315
20241129,110900,527381535,4750,4750,4750,4750,0
20241129,110800,527381535,4750,4750,4750,4750,21
20241129,110700,527281785,4750,4750,4750,4750,0
20241129,110600,527281785,4750,4750,4750,4750,5
20241129,110500,527258035,4750,4750,4750,4750,300
20241129,110400,525833035,4750,4750,4750,4750,0
20241129,110300,525833035,4750,4750,4750,4750,367
20241129,110200,524089785,4750,4750,4750,4750,0
20241129,110100,524089785,4750,4750,4750,4750,956
20241129,110000,519548785,4745,4750,4750,4745,4700
20241129,105900,497239450,4750,4750,4750,4750,29
20241129,105800,497101700,4750,4760,4760,4750,1710
20241129,105700,488977775,4760,4765,4765,4760,14
20241129,105600,488911130,4760,4760,4760,4760,1
20241129,105500,488906370,4760,4765,4765,4755,1181
20241129,105400,483285130,4765,4765,4765,4765,0
20241129,105300,483285130,4765,4765,4765,4765,54
20241129,105200,483027820,4765,4765,4765,4765,0
20241129,105100,483027820,4765,4765,4765,4765,0
20241129,105000,483027820,4765,4770,4770,4765,13
20241129,104900,482965820,4770,4770,4770,4770,0
20241129,104800,482965820,4770,4770,4770,4770,1
20241129,104700,482961050,4760,4760,4760,4760,0
20241129,104600,482961050,4760,4760,4760,4760,0
20241129,104500,482961050,4760,4760,4760,4760,0
20241129,104400,482961050,4760,4760,4760,4760,29
20241129,104300,482823010,4760,4760,4760,4760,0
20241129,104200,482823010,4760,4760,4760,4760,0
20241129,104100,482823010,4760,4770,4770,4760,14
20241129,104000,482756350,4760,4770,4770,4760,25
20241129,103900,482637130,4770,4760,4770,4755,1765
20241129,103800,474220105,4760,4760,4760,4760,10
20241129,103700,474172505,4760,4760,4760,4760,49
20241129,103600,473939265,4760,4760,4760,4760,0
20241129,103500,473939265,4760,4760,4760,4760,60
20241129,103400,473653665,4765,4770,4770,4765,32
20241129,103300,473501135,4765,4760,4765,4755,25
20241129,103200,473382070,4760,4775,4775,4760,3
20241129,103100,473367760,4775,4775,4775,4775,50
20241129,103000,473129010,4750,4750,4750,4750,24
20241129,102900,473015010,4750,4780,4780,4750,586
20241129,102800,470228445,4780,4780,4780,4780,2
20241129,102700,470218885,4755,4755,4755,4755,100
20241129,102600,469743385,4775,4775,4775,4775,549
20241129,102500,467121910,4770,4750,4770,4750,1796
20241129,102400,458557475,4760,4760,4760,4760,100
20241129,102300,458081475,4765,4750,4765,4750,41
20241129,102200,457886165,4760,4760,4760,4760,18
20241129,102100,457800485,4740,4745,4745,4740,450
20241129,102000,455666235,4745,4750,4750,4745,500
20241129,101900,453293340,4750,4750,4750,4750,0
20241129,101800,453293340,4750,4770,4770,4750,1206
20241129,101700,447564720,4770,4770,4770,4770,58
20241129,101600,447288060,4770,4770,4770,4770,0
20241129,101500,447288060,4770,4770,4770,4770,12
20241129,101400,447230820,4770,4770,4770,4750,291
20241129,101300,445848510,4750,4760,4760,4750,437
20241129,101200,443771250,4755,4760,4760,4755,80
20241129,101100,443390745,4755,4755,4755,4755,0
20241129,101000,443390745,4755,4755,4755,4755,100
20241129,100900,442915245,4770,4755,4770,4755,102
20241129,100800,442430205,4760,4760,4760,4760,118
20241129,100700,441868525,4755,4755,4755,4755,300
20241129,100600,440442025,4755,4730,4755,4725,1535
20241129,100500,433150460,4730,4735,4750,4730,1228
20241129,100400,427341000,4735,4740,4745,4735,301
20241129,100300,425914030,4740,4745,4750,4740,785
20241129,100200,422187180,4750,4760,4760,4750,4980
20241129,100100,398517735,4760,4765,4770,4760,681
20241129,100000,395275815,4765,4760,4765,4760,102
20241129,095900,394790045,4765,4765,4765,4765,50
20241129,095800,394551795,4775,4775,4775,4770,52
20241129,095700,394303590,4775,4765,4775,4765,210
20241129,095600,393301005,4760,4765,4765,4760,69
20241129,095500,392972465,4765,4765,4770,4765,2431
20241129,095400,381385640,4770,4760,4770,4760,1156
20241129,095300,375873915,4760,4760,4765,4760,6813
20241129,095200,343440755,4755,4775,4775,4750,6668
20241129,095100,311691160,4780,4785,4785,4780,1565
20241129,095000,304210025,4785,4790,4790,4785,5
20241129,094900,304186095,4790,4785,4790,4780,639
20241129,094800,301129420,4790,4790,4790,4790,34
20241129,094700,300966560,4790,4790,4790,4785,192
20241129,094600,300047785,4785,4785,4785,4785,0
20241129,094500,300047785,4785,4790,4790,4785,2051
20241129,094400,290224800,4800,4800,4800,4800,23
20241129,094300,290114400,4800,4800,4800,4790,8037
20241129,094200,251593095,4800,4800,4800,4800,593
20241129,094100,248746695,4805,4800,4805,4800,648
20241129,094000,245636290,4800,4800,4800,4800,0
20241129,093900,245636290,4800,4800,4800,4800,532
20241129,093800,243082690,4800,4800,4800,4800,1129
20241129,093700,237663490,4805,4805,4805,4800,1008
20241129,093600,232825035,4805,4805,4810,4805,109
20241129,093500,232301240,4805,4805,4805,4800,1184
20241129,093400,226614620,4805,4815,4815,4805,6
20241129,093300,226585765,4815,4810,4815,4800,2606
20241129,093200,214065105,4820,4820,4820,4810,250
20241129,093100,212862105,4820,4820,4820,4820,457
20241129,093000,210659365,4820,4815,4820,4815,403
20241129,092900,208716955,4810,4805,4810,4800,1083
20241129,092800,203512920,4805,4810,4810,4805,77
20241129,092700,203142630,4805,4810,4810,4805,230
20241129,092600,202037380,4810,4810,4810,4810,0
20241129,092500,202037380,4810,4810,4810,4810,1
20241129,092400,202032570,4810,4800,4810,4795,198
20241129,092300,201082915,4795,4800,4800,4795,500
20241129,092200,198683435,4800,4800,4800,4800,204
20241129,092100,197704235,4800,4825,4835,4800,4085
20241129,092000,178079290,4830,4835,4835,4815,1096
20241129,091900,172801580,4815,4815,4815,4815,0
20241129,091800,172801580,4815,4835,4835,4810,226
20241129,091700,171713320,4835,4810,4835,4810,1381
20241129,091600,165070435,4815,4830,4830,4815,11672
20241129,091500,108818115,4830,4825,4840,4825,2477
20241129,091400,96862205,4825,4820,4825,4820,137
20241129,091300,96201775,4820,4820,4820,4820,40
20241129,091200,96008975,4820,4845,4850,4820,636
20241129,091100,92943375,4845,4880,4880,4820,5517
20241129,091000,66272255,4890,4845,4890,4845,521
20241129,090900,63747965,4895,4870,4905,4845,1126
20241129,090800,58243555,4845,4860,4905,4845,600
20241129,090700,55335005,4920,4860,4920,4860,4761
20241129,090600,32044565,4860,4860,4860,4860,1
20241129,090500,32039705,4835,4855,4855,4835,2603
20241129,090400,19446020,4880,4875,4880,4875,2788
20241129,090300,5844905,4880,4880,4880,4880,1
20241129,090200,5840025,4850,4850,4850,4850,200
20241129,090100,4870025,4850,4850,4850,4850,150
20241129,090000,4142525,4850,4850,4860,4850,854