KissMeData/005690/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,184500,2800417450,5800,5800,5800,5800,6091
20231204,184400,2800417450,5800,5800,5800,5800,0
20231204,184300,2800417450,5800,5800,5800,5800,0
20231204,184200,2800417450,5800,5800,5800,5800,0
20231204,184100,2800417450,5800,5800,5800,5800,0
20231204,184000,2800417450,5800,5800,5800,5800,0
20231204,183900,2800417450,5800,5800,5800,5800,0
20231204,183800,2800417450,5800,5800,5800,5800,0
20231204,183700,2800417450,5800,5800,5800,5800,0
20231204,183600,2800417450,5800,5800,5800,5800,0
20231204,183500,2800417450,5800,5800,5800,5800,0
20231204,183400,2800417450,5800,5800,5800,5800,0
20231204,183300,2800417450,5800,5800,5800,5800,0
20231204,183200,2800417450,5800,5800,5800,5800,0
20231204,183100,2800417450,5800,5800,5800,5800,0
20231204,183000,2800417450,5800,5800,5800,5800,0
20231204,182900,2800417450,5800,5800,5800,5800,0
20231204,182800,2800417450,5800,5800,5800,5800,0
20231204,182700,2800417450,5800,5800,5800,5800,0
20231204,182600,2800417450,5800,5800,5800,5800,0
20231204,182500,2800417450,5800,5800,5800,5800,0
20231204,182400,2800417450,5800,5800,5800,5800,0
20231204,182300,2800417450,5800,5800,5800,5800,0
20231204,182200,2800417450,5800,5800,5800,5800,0
20231204,182100,2800417450,5800,5800,5800,5800,0
20231204,182000,2800417450,5800,5800,5800,5800,0
20231204,181900,2800417450,5800,5800,5800,5800,0
20231204,181800,2800417450,5800,5800,5800,5800,0
20231204,181700,2800417450,5800,5800,5800,5800,0
20231204,181600,2800417450,5800,5800,5800,5800,0
20231204,181500,2800417450,5800,5800,5800,5800,6091
20231204,181400,2800417450,5800,5800,5800,5800,0
20231204,181300,2800417450,5800,5800,5800,5800,0
20231204,181200,2800417450,5800,5800,5800,5800,0
20231204,181100,2800417450,5800,5800,5800,5800,0
20231204,181000,2800417450,5800,5800,5800,5800,0
20231204,180900,2800417450,5800,5800,5800,5800,0
20231204,180800,2800417450,5800,5800,5800,5800,0
20231204,180700,2800417450,5800,5800,5800,5800,0
20231204,180600,2800417450,5800,5800,5800,5800,0
20231204,180500,2800417450,5800,5800,5800,5800,0
20231204,180400,2800417450,5800,5800,5800,5800,0
20231204,180300,2800417450,5800,5800,5800,5800,0
20231204,180200,2800417450,5800,5800,5800,5800,0
20231204,180100,2800417450,5800,5800,5800,5800,0
20231204,180000,2800417450,5800,5800,5800,5800,0
20231204,175900,2800417450,5800,5800,5800,5800,0
20231204,175800,2800417450,5800,5800,5800,5800,0
20231204,175700,2800417450,5800,5800,5800,5800,0
20231204,175600,2800417450,5800,5800,5800,5800,0
20231204,175500,2800417450,5800,5800,5800,5800,0
20231204,175400,2800417450,5800,5800,5800,5800,0
20231204,175300,2800417450,5800,5800,5800,5800,0
20231204,175200,2800417450,5800,5800,5800,5800,0
20231204,175100,2800417450,5800,5800,5800,5800,0
20231204,175000,2800417450,5800,5800,5800,5800,0
20231204,174900,2800417450,5800,5800,5800,5800,0
20231204,174800,2800417450,5800,5800,5800,5800,0
20231204,174700,2800417450,5800,5800,5800,5800,0
20231204,174600,2800417450,5800,5800,5800,5800,0
20231204,174500,2800417450,5800,5800,5800,5800,6091
20231204,174400,2800417450,5800,5800,5800,5800,0
20231204,174300,2800417450,5800,5800,5800,5800,0
20231204,174200,2800417450,5800,5800,5800,5800,0
20231204,174100,2800417450,5800,5800,5800,5800,0
20231204,174000,2800417450,5800,5800,5800,5800,0
20231204,173900,2800417450,5800,5800,5800,5800,0
20231204,173800,2800417450,5800,5800,5800,5800,0
20231204,173700,2800417450,5800,5800,5800,5800,0
20231204,173600,2800417450,5800,5800,5800,5800,0
20231204,173500,2800417450,5800,5800,5800,5800,0
20231204,173400,2800417450,5800,5800,5800,5800,0
20231204,173300,2800417450,5800,5800,5800,5800,0
20231204,173200,2800417450,5800,5800,5800,5800,0
20231204,173100,2800417450,5800,5800,5800,5800,0
20231204,173000,2800417450,5800,5800,5800,5800,0
20231204,172900,2800417450,5800,5800,5800,5800,0
20231204,172800,2800417450,5800,5800,5800,5800,0
20231204,172700,2800417450,5800,5800,5800,5800,0
20231204,172600,2800417450,5800,5800,5800,5800,0
20231204,172500,2800417450,5800,5800,5800,5800,0
20231204,172400,2800417450,5800,5800,5800,5800,0
20231204,172300,2800417450,5800,5800,5800,5800,0
20231204,172200,2800417450,5800,5800,5800,5800,0
20231204,172100,2800417450,5800,5800,5800,5800,0
20231204,172000,2800417450,5800,5800,5800,5800,0
20231204,171900,2800417450,5800,5800,5800,5800,0
20231204,171800,2800417450,5800,5800,5800,5800,0
20231204,171700,2800417450,5800,5800,5800,5800,0
20231204,171600,2800417450,5800,5800,5800,5800,0
20231204,171500,2800417450,5800,5800,5800,5800,6091
20231204,171400,2800417450,5800,5800,5800,5800,0
20231204,171300,2800417450,5800,5800,5800,5800,0
20231204,171200,2800417450,5800,5800,5800,5800,0
20231204,171100,2800417450,5800,5800,5800,5800,0
20231204,171000,2800417450,5800,5800,5800,5800,0
20231204,170900,2800417450,5800,5800,5800,5800,0
20231204,170800,2800417450,5800,5800,5800,5800,0
20231204,170700,2800417450,5800,5800,5800,5800,0
20231204,170600,2800417450,5800,5800,5800,5800,0
20231204,170500,2800417450,5800,5800,5800,5800,0
20231204,170400,2800417450,5800,5800,5800,5800,0
20231204,170300,2800417450,5800,5800,5800,5800,0
20231204,170200,2800417450,5800,5800,5800,5800,0
20231204,170100,2800417450,5800,5800,5800,5800,0
20231204,170000,2800417450,5800,5800,5800,5800,0
20231204,165900,2800417450,5800,5800,5800,5800,0
20231204,165800,2800417450,5800,5800,5800,5800,0
20231204,165700,2800417450,5800,5800,5800,5800,0
20231204,165600,2800417450,5800,5800,5800,5800,0
20231204,165500,2800417450,5800,5800,5800,5800,0
20231204,165400,2800417450,5800,5800,5800,5800,0
20231204,165300,2800417450,5800,5800,5800,5800,0
20231204,165200,2800417450,5800,5800,5800,5800,0
20231204,165100,2800417450,5800,5800,5800,5800,0
20231204,165000,2800417450,5800,5800,5800,5800,0
20231204,164900,2800417450,5800,5800,5800,5800,0
20231204,164800,2800417450,5800,5800,5800,5800,0
20231204,164700,2800417450,5800,5800,5800,5800,0
20231204,164600,2800417450,5800,5800,5800,5800,0
20231204,164500,2800417450,5800,5800,5800,5800,6091
20231204,164400,2800417450,5800,5800,5800,5800,0
20231204,164300,2800417450,5800,5800,5800,5800,0
20231204,164200,2800417450,5800,5800,5800,5800,0
20231204,164100,2800417450,5800,5800,5800,5800,0
20231204,164000,2800417450,5800,5800,5800,5800,0
20231204,163900,2800417450,5800,5800,5800,5800,0
20231204,163800,2800417450,5800,5800,5800,5800,0
20231204,163700,2800417450,5800,5800,5800,5800,0
20231204,163600,2800417450,5800,5800,5800,5800,0
20231204,163500,2800417450,5800,5800,5800,5800,0
20231204,163400,2800417450,5800,5800,5800,5800,0
20231204,163300,2800417450,5800,5800,5800,5800,0
20231204,163200,2800417450,5800,5800,5800,5800,0
20231204,163100,2800417450,5800,5800,5800,5800,0
20231204,163000,2800417450,5800,5800,5800,5800,0
20231204,162900,2800417450,5800,5800,5800,5800,0
20231204,162800,2800417450,5800,5800,5800,5800,0
20231204,162700,2800417450,5800,5800,5800,5800,0
20231204,162600,2800417450,5800,5800,5800,5800,0
20231204,162500,2800417450,5800,5800,5800,5800,0
20231204,162400,2800417450,5800,5800,5800,5800,0
20231204,162300,2800417450,5800,5800,5800,5800,0
20231204,162200,2800417450,5800,5800,5800,5800,0
20231204,162100,2800417450,5800,5800,5800,5800,0
20231204,162000,2800417450,5800,5800,5800,5800,0
20231204,161900,2800417450,5800,5800,5800,5800,0
20231204,161800,2800417450,5800,5800,5800,5800,0
20231204,161700,2800417450,5800,5800,5800,5800,0
20231204,161600,2800417450,5800,5800,5800,5800,0
20231204,161500,2800417450,5800,5800,5800,5800,6091
20231204,161400,2800417450,5800,5800,5800,5800,0
20231204,161300,2800417450,5800,5800,5800,5800,0
20231204,161200,2800417450,5800,5800,5800,5800,0
20231204,161100,2800417450,5800,5800,5800,5800,0
20231204,161000,2800417450,5800,5800,5800,5800,0
20231204,160900,2800417450,5800,5800,5800,5800,0
20231204,160800,2800417450,5800,5800,5800,5800,0
20231204,160700,2800417450,5800,5800,5800,5800,0
20231204,160600,2800417450,5800,5800,5800,5800,0
20231204,160500,2800417450,5800,5800,5800,5800,0
20231204,160400,2800417450,5800,5800,5800,5800,0
20231204,160300,2800417450,5800,5800,5800,5800,0
20231204,160200,2800417450,5800,5800,5800,5800,0
20231204,160100,2800417450,5800,5800,5800,5800,0
20231204,160000,2800417450,5800,5800,5800,5800,0
20231204,155900,2800417450,5800,5800,5800,5800,0
20231204,155800,2800417450,5800,5800,5800,5800,0
20231204,155700,2800417450,5800,5800,5800,5800,0
20231204,155600,2800417450,5800,5800,5800,5800,0
20231204,155500,2800417450,5800,5800,5800,5800,0
20231204,155400,2800417450,5800,5800,5800,5800,0
20231204,155300,2800417450,5800,5800,5800,5800,0
20231204,155200,2800417450,5800,5800,5800,5800,0
20231204,155100,2800417450,5800,5800,5800,5800,0
20231204,155000,2800417450,5800,5800,5800,5800,0
20231204,154900,2800417450,5800,5800,5800,5800,0
20231204,154800,2800417450,5800,5800,5800,5800,0
20231204,154700,2800417450,5800,5800,5800,5800,0
20231204,154600,2800417450,5800,5800,5800,5800,0
20231204,154500,2800417450,5800,5800,5800,5800,6091
20231204,154400,2800417450,5800,5800,5800,5800,0
20231204,154300,2800417450,5800,5800,5800,5800,0
20231204,154200,2800417450,5800,5800,5800,5800,0
20231204,154100,2800417450,5800,5800,5800,5800,0
20231204,154000,2800417450,5800,5800,5800,5800,0
20231204,153900,2800417450,5800,5800,5800,5800,0
20231204,153800,2800417450,5800,5800,5800,5800,0
20231204,153700,2800417450,5800,5800,5800,5800,0
20231204,153600,2800417450,5800,5800,5800,5800,0
20231204,153500,2800417450,5800,5800,5800,5800,0
20231204,153400,2800417450,5800,5800,5800,5800,0
20231204,153300,2800417450,5800,5800,5800,5800,0
20231204,153200,2800417450,5800,5800,5800,5800,0
20231204,153100,2800417450,5800,5800,5800,5800,0
20231204,153000,2800417450,5800,5800,5800,5800,6091
20231204,152900,2765089650,5820,5820,5820,5820,0
20231204,152800,2765089650,5820,5820,5820,5820,0
20231204,152700,2765089650,5820,5820,5820,5820,0
20231204,152600,2765089650,5820,5820,5820,5820,0
20231204,152500,2765089650,5820,5820,5820,5820,0
20231204,152400,2765089650,5820,5820,5820,5820,0
20231204,152300,2765089650,5820,5820,5820,5820,0
20231204,152200,2765089650,5820,5820,5820,5820,0
20231204,152100,2765089650,5820,5820,5820,5820,0
20231204,152000,2765089650,5820,5820,5820,5820,0
20231204,151900,2765089650,5820,5810,5820,5800,1369
20231204,151800,2757142580,5810,5810,5810,5810,328
20231204,151700,2755236900,5810,5800,5810,5800,790
20231204,151600,2750647010,5810,5800,5810,5800,970
20231204,151500,2745019050,5800,5800,5800,5800,738
20231204,151400,2740738650,5800,5810,5810,5800,2787
20231204,151300,2724569480,5810,5820,5820,5810,1348
20231204,151200,2716737480,5810,5810,5810,5810,695
20231204,151100,2712699530,5810,5800,5810,5790,473
20231204,151000,2709958740,5790,5800,5800,5790,1670
20231204,150900,2700288730,5790,5800,5810,5790,4563
20231204,150800,2673825940,5800,5800,5810,5800,426
20231204,150700,2671354640,5800,5810,5810,5800,115
20231204,150600,2670687590,5810,5800,5810,5800,2310
20231204,150500,2657284170,5820,5810,5820,5800,2525
20231204,150400,2642616180,5810,5800,5810,5800,195
20231204,150300,2641485170,5800,5810,5810,5800,1488
20231204,150200,2632846420,5810,5800,5810,5800,285
20231204,150100,2631192110,5810,5800,5810,5800,401
20231204,150000,2628866080,5800,5810,5810,5800,870
20231204,145900,2623817980,5810,5810,5810,5810,1437
20231204,145800,2615469010,5800,5810,5810,5800,300
20231204,145700,2613726250,5800,5810,5810,5800,394
20231204,145600,2611437850,5800,5810,5820,5800,4865
20231204,145500,2583169750,5820,5810,5820,5810,826
20231204,145400,2578365200,5820,5810,5820,5810,102
20231204,145300,2577771580,5810,5800,5820,5800,892
20231204,145200,2572590340,5800,5810,5810,5800,1413
20231204,145100,2564392600,5800,5800,5810,5800,12604
20231204,145000,2491261650,5810,5800,5810,5800,1084
20231204,144900,2484973320,5800,5810,5810,5800,2147
20231204,144800,2472517720,5800,5820,5820,5800,3891
20231204,144700,2449901190,5830,5820,5830,5820,205
20231204,144600,2448707990,5820,5820,5820,5820,314
20231204,144500,2446880510,5830,5830,5830,5820,106
20231204,144400,2446263530,5830,5830,5830,5830,9
20231204,144300,2446211060,5820,5820,5820,5820,107
20231204,144200,2445588320,5820,5830,5830,5820,2
20231204,144100,2445576670,5820,5820,5820,5820,35
20231204,144000,2445372970,5820,5820,5820,5820,0
20231204,143900,2445372970,5820,5820,5820,5820,568
20231204,143800,2442067210,5820,5820,5820,5820,0
20231204,143700,2442067210,5820,5810,5820,5810,435
20231204,143600,2439535970,5810,5820,5820,5800,3194
20231204,143500,2420983070,5810,5810,5820,5810,2172
20231204,143400,2408363640,5820,5810,5820,5810,385
20231204,143300,2406123140,5820,5810,5820,5810,56
20231204,143200,2405797580,5810,5810,5810,5810,2504
20231204,143100,2391249340,5820,5820,5820,5820,30
20231204,143000,2391074740,5820,5820,5820,5820,1170
20231204,142900,2384265340,5830,5830,5830,5830,5
20231204,142800,2384236190,5830,5820,5830,5810,1212
20231204,142700,2377182720,5820,5820,5820,5810,93
20231204,142600,2376641990,5810,5840,5840,5810,3396
20231204,142500,2356871740,5830,5840,5840,5830,483
20231204,142400,2354055620,5840,5840,5840,5840,1631
20231204,142300,2344530580,5840,5840,5840,5840,1073
20231204,142200,2338264260,5840,5840,5840,5840,39
20231204,142100,2338036500,5830,5830,5830,5830,778
20231204,142000,2333500760,5820,5820,5820,5820,1317
20231204,141900,2325835820,5820,5820,5820,5820,300
20231204,141800,2324089820,5820,5820,5820,5820,20
20231204,141700,2323973420,5820,5820,5820,5820,0
20231204,141600,2323973420,5820,5810,5820,5810,387
20231204,141500,2321721530,5810,5810,5810,5800,3585
20231204,141400,2300894110,5820,5820,5820,5810,328
20231204,141300,2298987780,5820,5840,5840,5820,5125
20231204,141200,2269141890,5840,5840,5840,5840,37
20231204,141100,2268925810,5840,5840,5840,5840,0
20231204,141000,2268925810,5840,5840,5840,5840,325
20231204,140900,2267027810,5840,5830,5840,5830,201
20231204,140800,2265855970,5830,5830,5830,5830,1107
20231204,140700,2259402160,5830,5820,5830,5820,840
20231204,140600,2254512060,5830,5820,5830,5820,1267
20231204,140500,2247125710,5820,5830,5830,5820,311
20231204,140400,2245315290,5820,5830,5830,5820,112
20231204,140300,2244663350,5830,5820,5830,5820,100
20231204,140200,2244081290,5830,5830,5830,5820,132
20231204,140100,2243312000,5830,5830,5830,5830,113
20231204,140000,2242653210,5820,5820,5820,5820,12
20231204,135900,2242583370,5830,5820,5830,5820,45
20231204,135800,2242321370,5820,5820,5820,5820,752
20231204,135700,2237944730,5820,5820,5830,5820,159
20231204,135600,2237019150,5820,5820,5820,5820,77
20231204,135500,2236571010,5810,5820,5820,5810,597
20231204,135400,2233096670,5830,5830,5830,5830,24
20231204,135300,2232956750,5830,5810,5830,5810,351
20231204,135200,2230916090,5810,5810,5810,5810,189
20231204,135100,2229818000,5820,5820,5820,5820,140
20231204,135000,2229003200,5820,5810,5820,5800,946
20231204,134900,2223504360,5810,5800,5810,5790,1655
20231204,134800,2213904040,5800,5790,5820,5790,1608
20231204,134700,2204570350,5790,5810,5810,5790,18518
20231204,134600,2097159460,5800,5820,5840,5800,10887
20231204,134500,2033902480,5810,5850,5850,5810,9616
20231204,134400,1977983420,5850,5860,5860,5820,11373
20231204,134300,1911636600,5860,5860,5870,5860,368
20231204,134200,1909479940,5870,5870,5870,5860,275
20231204,134100,1907866630,5870,5860,5870,5860,150
20231204,134000,1906987360,5860,5860,5860,5860,0
20231204,133900,1906987360,5860,5870,5870,5860,620
20231204,133800,1903353950,5870,5870,5870,5870,0
20231204,133700,1903353950,5870,5860,5870,5860,196
20231204,133600,1902204990,5870,5860,5870,5860,963
20231204,133500,1896561510,5860,5860,5860,5860,90
20231204,133400,1896034110,5860,5860,5860,5860,375
20231204,133300,1893836610,5860,5860,5860,5860,181
20231204,133200,1892775950,5860,5860,5860,5860,10
20231204,133100,1892717350,5860,5860,5870,5850,457
20231204,133000,1890042880,5870,5870,5870,5860,131
20231204,132900,1889274620,5870,5870,5870,5850,2749
20231204,132800,1873165880,5860,5870,5870,5860,564
20231204,132700,1869860640,5870,5860,5870,5860,1154
20231204,132600,1863098000,5860,5860,5860,5860,40
20231204,132500,1862863600,5860,5850,5860,5850,73
20231204,132400,1862435830,5860,5850,5860,5850,178
20231204,132300,1861393530,5860,5860,5860,5850,434
20231204,132200,1858851170,5860,5860,5860,5850,360
20231204,132100,1856742460,5860,5860,5860,5850,605
20231204,132000,1853197920,5870,5870,5870,5860,3121
20231204,131900,1834906880,5870,5870,5870,5870,40
20231204,131800,1834672080,5870,5870,5870,5870,30
20231204,131700,1834495980,5870,5860,5870,5860,635
20231204,131600,1830774840,5860,5860,5860,5860,200
20231204,131500,1829602840,5860,5860,5860,5860,200
20231204,131400,1828430840,5860,5870,5870,5860,26
20231204,131300,1828278470,5870,5860,5870,5860,505
20231204,131200,1825319120,5870,5880,5880,5870,212
20231204,131100,1824074660,5880,5870,5880,5870,261
20231204,131000,1822542180,5880,5880,5880,5880,515
20231204,130900,1819513980,5880,5870,5880,5870,499
20231204,130800,1816581550,5870,5870,5870,5870,15
20231204,130700,1816493500,5870,5870,5870,5870,1354
20231204,130600,1808545520,5870,5870,5870,5860,399
20231204,130500,1806206800,5870,5860,5870,5860,3028
20231204,130400,1788454920,5860,5860,5860,5860,0
20231204,130300,1788454920,5860,5860,5860,5860,0
20231204,130200,1788454920,5860,5860,5860,5850,35
20231204,130100,1788249830,5860,5860,5860,5860,1
20231204,130000,1788243970,5850,5850,5850,5850,105
20231204,125900,1787629720,5850,5850,5870,5850,106
20231204,125800,1787008920,5850,5860,5860,5850,38
20231204,125700,1786786590,5860,5850,5860,5850,303
20231204,125600,1785011650,5850,5850,5850,5850,423
20231204,125500,1782537100,5850,5860,5870,5850,385
20231204,125400,1780281150,5860,5860,5860,5860,459
20231204,125300,1777591410,5850,5850,5850,5850,0
20231204,125200,1777591410,5850,5850,5850,5850,18
20231204,125100,1777486110,5860,5850,5860,5850,53
20231204,125000,1777175800,5860,5860,5860,5850,490
20231204,124900,1774304640,5850,5860,5860,5850,2007
20231204,124800,1762561950,5860,5860,5860,5860,68
20231204,124700,1762163470,5860,5860,5860,5860,267
20231204,124600,1760598850,5860,5860,5860,5860,107
20231204,124500,1759971830,5860,5860,5870,5860,159
20231204,124400,1759040080,5860,5860,5860,5860,0
20231204,124300,1759040080,5860,5860,5860,5860,468
20231204,124200,1756297600,5860,5860,5860,5860,28
20231204,124100,1756133520,5860,5870,5870,5860,1325
20231204,124000,1748366470,5860,5870,5870,5860,2280
20231204,123900,1734983890,5860,5850,5860,5850,2492
20231204,123800,1720381730,5850,5850,5850,5850,37
20231204,123700,1720165280,5850,5850,5850,5850,256
20231204,123600,1718667680,5850,5850,5850,5850,166
20231204,123500,1717696580,5850,5840,5850,5840,1325
20231204,123400,1709945430,5850,5840,5850,5830,918
20231204,123300,1704592160,5830,5840,5840,5830,711
20231204,123200,1700440020,5840,5850,5850,5830,4104
20231204,123100,1676473230,5840,5840,5840,5840,429
20231204,123000,1673967870,5840,5840,5850,5840,274
20231204,122900,1672366240,5840,5840,5840,5840,10
20231204,122800,1672307840,5840,5840,5840,5840,100
20231204,122700,1671723840,5840,5840,5850,5840,849
20231204,122600,1666759580,5840,5840,5840,5840,0
20231204,122500,1666759580,5840,5850,5850,5840,2228
20231204,122400,1653727700,5860,5860,5860,5860,59
20231204,122300,1653381960,5850,5860,5860,5850,669
20231204,122200,1649468210,5860,5860,5860,5860,91
20231204,122100,1648934950,5860,5860,5860,5860,27
20231204,122000,1648776730,5860,5860,5860,5860,2
20231204,121900,1648765010,5860,5860,5860,5860,47
20231204,121800,1648489590,5860,5860,5860,5860,371
20231204,121700,1646315530,5870,5860,5870,5860,59
20231204,121600,1645969760,5860,5860,5860,5860,139
20231204,121500,1645155220,5860,5860,5860,5860,149
20231204,121400,1644282080,5870,5860,5870,5860,666
20231204,121300,1640379310,5870,5870,5870,5870,87
20231204,121200,1639868620,5860,5860,5860,5860,100
20231204,121100,1639282620,5860,5860,5860,5860,584
20231204,121000,1635860380,5860,5860,5860,5860,0
20231204,120900,1635860380,5860,5860,5860,5860,1179
20231204,120800,1628951440,5860,5860,5860,5860,0
20231204,120700,1628951440,5860,5860,5860,5860,4
20231204,120600,1628928000,5860,5860,5860,5860,253
20231204,120500,1627445420,5860,5860,5860,5850,166
20231204,120400,1626472700,5860,5860,5860,5850,108
20231204,120300,1625839840,5860,5870,5870,5850,32
20231204,120200,1625652330,5870,5860,5870,5860,373
20231204,120100,1623464550,5850,5850,5850,5850,2
20231204,120000,1623452850,5850,5870,5870,5850,1095
20231204,115900,1617041280,5860,5860,5860,5860,1719
20231204,115800,1606967940,5860,5860,5860,5860,130
20231204,115700,1606206140,5850,5850,5850,5850,0
20231204,115600,1606206140,5850,5850,5850,5850,0
20231204,115500,1606206140,5850,5850,5850,5850,30
20231204,115400,1606030640,5850,5850,5850,5850,27
20231204,115300,1605872690,5860,5850,5860,5850,147
20231204,115200,1605012730,5860,5850,5860,5850,164
20231204,115100,1604053230,5850,5850,5850,5850,1487
20231204,115000,1595354280,5850,5850,5850,5840,411
20231204,114900,1592950540,5840,5850,5850,5840,264
20231204,114800,1591408400,5850,5850,5850,5850,284
20231204,114700,1589747000,5860,5860,5860,5850,236
20231204,114600,1588365840,5860,5850,5860,5850,502
20231204,114500,1585428840,5840,5850,5850,5840,784
20231204,114400,1580842870,5850,5840,5850,5840,2028
20231204,114300,1568980760,5840,5840,5840,5840,198
20231204,114200,1567824440,5840,5840,5840,5840,236
20231204,114100,1566446200,5840,5840,5840,5840,2198
20231204,114000,1553609880,5840,5840,5850,5840,329
20231204,113900,1551688510,5850,5840,5850,5840,185
20231204,113800,1550608030,5840,5850,5850,5840,120
20231204,113700,1549907160,5850,5850,5850,5840,120
20231204,113600,1549206230,5850,5850,5850,5840,40
20231204,113500,1548972500,5840,5840,5840,5840,830
20231204,113400,1544125300,5840,5840,5840,5830,667
20231204,113300,1540230600,5830,5830,5840,5830,239
20231204,113200,1538837100,5830,5830,5830,5830,344
20231204,113100,1536831580,5830,5830,5830,5830,2225
20231204,113000,1523859830,5830,5840,5840,5830,417
20231204,112900,1521425720,5830,5830,5830,5830,324
20231204,112800,1519536800,5830,5830,5830,5830,235
20231204,112700,1518166750,5830,5830,5850,5830,235
20231204,112600,1516796640,5840,5840,5840,5830,418
20231204,112500,1514356120,5840,5840,5840,5840,750
20231204,112400,1509976120,5850,5840,5850,5840,11
20231204,112300,1509911820,5840,5840,5840,5840,828
20231204,112200,1505076300,5840,5830,5840,5830,16
20231204,112100,1504982880,5830,5830,5830,5830,1712
20231204,112000,1495001920,5820,5820,5830,5820,3005
20231204,111900,1477512620,5820,5820,5820,5820,383
20231204,111800,1475283560,5820,5820,5830,5820,1313
20231204,111700,1467641890,5830,5820,5830,5820,279
20231204,111600,1466017270,5820,5830,5830,5820,3837
20231204,111500,1443685900,5820,5820,5820,5820,232
20231204,111400,1442335660,5820,5820,5830,5820,248
20231204,111300,1440892240,5820,5820,5820,5820,631
20231204,111200,1437219820,5830,5820,5830,5820,264
20231204,111100,1435681790,5820,5830,5830,5820,391
20231204,111000,1433406160,5820,5820,5820,5820,243
20231204,110900,1431991900,5820,5820,5830,5820,249
20231204,110800,1430542690,5820,5820,5830,5820,354
20231204,110700,1428481410,5820,5830,5830,5820,293
20231204,110600,1426775950,5830,5820,5830,5820,977
20231204,110500,1421087800,5830,5830,5830,5820,158
20231204,110400,1420167980,5830,5820,5830,5820,1145
20231204,110300,1413494010,5820,5830,5830,5820,301
20231204,110200,1411741810,5830,5820,5830,5820,296
20231204,110100,1410018610,5820,5820,5830,5820,242
20231204,110000,1408610090,5820,5820,5830,5820,297
20231204,105900,1406881540,5820,5820,5820,5820,570
20231204,105800,1403564140,5830,5820,5830,5810,534
20231204,105700,1400456940,5820,5810,5820,5810,560
20231204,105600,1397201530,5810,5810,5810,5810,511
20231204,105500,1394232620,5810,5800,5810,5800,2766
20231204,105400,1378175300,5810,5820,5830,5810,11737
20231204,105300,1309980420,5820,5810,5830,5810,514
20231204,105200,1306990190,5820,5820,5820,5820,242
20231204,105100,1305581750,5820,5810,5820,5810,528
20231204,105000,1302511190,5820,5820,5830,5810,803
20231204,104900,1297838270,5830,5820,5830,5820,252
20231204,104800,1296371510,5820,5820,5830,5820,442
20231204,104700,1293798570,5820,5830,5830,5820,143
20231204,104600,1292966010,5830,5820,5830,5820,542
20231204,104500,1289810360,5820,5820,5820,5810,1211
20231204,104400,1282766080,5810,5820,5820,5810,941
20231204,104300,1277290670,5820,5810,5820,5810,775
20231204,104200,1272784850,5810,5810,5820,5810,634
20231204,104100,1269099450,5810,5810,5820,5810,522
20231204,104000,1266066530,5810,5820,5820,5810,124
20231204,103900,1265346080,5810,5810,5820,5810,743
20231204,103800,1261023430,5810,5810,5820,5810,987
20231204,103700,1255286240,5810,5820,5820,5810,2229
20231204,103600,1242315300,5820,5820,5820,5820,2218
20231204,103500,1229406540,5820,5820,5830,5820,452
20231204,103400,1226775650,5820,5830,5830,5820,301
20231204,103300,1225023450,5820,5820,5820,5820,325
20231204,103200,1223131950,5830,5830,5830,5830,39
20231204,103100,1222904580,5830,5840,5840,5820,978
20231204,103000,1217204480,5840,5820,5840,5820,352
20231204,102900,1215155740,5820,5820,5840,5820,325
20231204,102800,1213264060,5820,5840,5840,5820,1448
20231204,102700,1204832190,5830,5830,5840,5830,790
20231204,102600,1200226390,5830,5830,5830,5830,408
20231204,102500,1197847750,5830,5820,5830,5810,1889
20231204,102400,1186856860,5820,5830,5830,5810,11804
20231204,102300,1118144230,5830,5830,5840,5830,3423
20231204,102200,1098187140,5840,5830,5840,5830,397
20231204,102100,1095870280,5830,5830,5830,5830,576
20231204,102000,1092512200,5830,5840,5840,5830,230
20231204,101900,1091171200,5840,5840,5840,5830,650
20231204,101800,1087375920,5840,5830,5840,5830,1331
20231204,101700,1079604640,5830,5830,5840,5830,319
20231204,101600,1077744700,5840,5830,5840,5830,637
20231204,101500,1074029800,5840,5830,5840,5830,335
20231204,101400,1072075430,5830,5840,5840,5830,2229
20231204,101300,1059073940,5850,5850,5850,5840,205
20231204,101200,1057875920,5850,5840,5850,5830,1163
20231204,101100,1051084590,5850,5850,5850,5840,441
20231204,101000,1048506050,5840,5840,5850,5840,141
20231204,100900,1047682280,5850,5830,5850,5830,736
20231204,100800,1043384930,5830,5820,5830,5820,1253
20231204,100700,1036080760,5830,5830,5850,5830,1911
20231204,100600,1024938060,5830,5830,5840,5830,621
20231204,100500,1021314940,5830,5850,5850,5830,2583
20231204,100400,1006248980,5840,5840,5850,5830,1692
20231204,100300,996369090,5840,5830,5840,5830,193
20231204,100200,995242750,5840,5830,5840,5820,1496
20231204,100100,986519000,5830,5840,5840,5830,758
20231204,100000,982098640,5840,5840,5850,5830,3508
20231204,095900,961633770,5840,5840,5840,5830,4231
20231204,095800,936966800,5840,5840,5840,5830,907
20231204,095700,931669930,5840,5840,5850,5840,2108
20231204,095600,919359000,5850,5840,5850,5840,1665
20231204,095500,909620300,5840,5840,5840,5830,4193
20231204,095400,885160310,5840,5850,5850,5840,2181
20231204,095300,872422360,5840,5850,5850,5840,920
20231204,095200,867041260,5850,5850,5860,5840,502
20231204,095100,864104930,5840,5840,5860,5840,529
20231204,095000,861015060,5840,5860,5860,5830,10104
20231204,094900,802003430,5870,5870,5870,5860,175
20231204,094800,800976900,5870,5850,5870,5850,2106
20231204,094700,788626610,5850,5860,5870,5850,1264
20231204,094600,781220800,5860,5860,5870,5860,1454
20231204,094500,772689200,5860,5860,5870,5860,595
20231204,094400,769201490,5860,5870,5870,5860,746
20231204,094300,764827470,5860,5850,5870,5850,2910
20231204,094200,747788680,5850,5850,5850,5840,1158
20231204,094100,741014990,5840,5850,5850,5840,665
20231204,094000,737125630,5850,5850,5860,5850,1507
20231204,093900,728308890,5850,5850,5860,5850,1198
20231204,093800,721300460,5860,5850,5860,5840,2052
20231204,093700,709297940,5840,5850,5860,5840,4328
20231204,093600,683979330,5850,5860,5870,5850,3560
20231204,093500,663124930,5860,5870,5870,5860,10979
20231204,093400,598783070,5870,5860,5870,5860,1502
20231204,093300,589981250,5860,5890,5890,5860,5618
20231204,093200,556989510,5890,5880,5890,5880,1680
20231204,093100,547110490,5880,5880,5890,5880,1089
20231204,093000,540706490,5890,5880,5890,5880,390
20231204,092900,538412840,5890,5880,5890,5860,2556
20231204,092800,523402950,5860,5880,5890,5860,5318
20231204,092700,492188770,5880,5890,5900,5880,4619
20231204,092600,464997840,5900,5900,5900,5880,2302
20231204,092500,451442320,5890,5900,5910,5890,5225
20231204,092400,420648330,5900,5900,5910,5900,1366
20231204,092300,412587570,5900,5900,5910,5900,1228
20231204,092200,405341350,5900,5910,5910,5900,1590
20231204,092100,395958600,5900,5910,5920,5900,1086
20231204,092000,389544910,5910,5910,5910,5910,957
20231204,091900,383889040,5910,5910,5920,5900,12941
20231204,091800,307487330,5910,5920,5920,5910,609
20231204,091700,303887890,5920,5920,5930,5920,2398
20231204,091600,289690700,5920,5930,5930,5920,1108
20231204,091500,283121980,5930,5930,5930,5920,1240
20231204,091400,275773090,5930,5930,5940,5920,527
20231204,091300,272649340,5920,5930,5930,5910,4299
20231204,091200,247222430,5930,5930,5950,5920,521
20231204,091100,244133290,5930,5940,5940,5930,1496
20231204,091000,235250730,5940,5950,5950,5940,3004
20231204,090900,217392440,5950,5950,5950,5940,6817
20231204,090800,176832990,5960,5980,5980,5960,6092
20231204,090700,140485560,5980,5980,5980,5980,940
20231204,090600,134864360,5970,5980,5980,5970,1612
20231204,090500,125240680,5980,5970,5990,5970,2369
20231204,090400,111074940,5990,5980,5990,5970,621
20231204,090300,107360560,5970,5970,5990,5960,2600
20231204,090200,91831470,5970,5970,5970,5950,5025
20231204,090100,61889300,5960,5980,5990,5960,3296
20231204,090000,42190980,5980,6000,6020,5970,6974