KissMeData/005690/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,184500,1678785430,5750,5750,5750,5750,11240
20231222,184400,1678785430,5750,5750,5750,5750,0
20231222,184300,1678785430,5750,5750,5750,5750,0
20231222,184200,1678785430,5750,5750,5750,5750,0
20231222,184100,1678785430,5750,5750,5750,5750,0
20231222,184000,1678785430,5750,5750,5750,5750,0
20231222,183900,1678785430,5750,5750,5750,5750,0
20231222,183800,1678785430,5750,5750,5750,5750,0
20231222,183700,1678785430,5750,5750,5750,5750,0
20231222,183600,1678785430,5750,5750,5750,5750,0
20231222,183500,1678785430,5750,5750,5750,5750,0
20231222,183400,1678785430,5750,5750,5750,5750,0
20231222,183300,1678785430,5750,5750,5750,5750,0
20231222,183200,1678785430,5750,5750,5750,5750,0
20231222,183100,1678785430,5750,5750,5750,5750,0
20231222,183000,1678785430,5750,5750,5750,5750,0
20231222,182900,1678785430,5750,5750,5750,5750,0
20231222,182800,1678785430,5750,5750,5750,5750,0
20231222,182700,1678785430,5750,5750,5750,5750,0
20231222,182600,1678785430,5750,5750,5750,5750,0
20231222,182500,1678785430,5750,5750,5750,5750,0
20231222,182400,1678785430,5750,5750,5750,5750,0
20231222,182300,1678785430,5750,5750,5750,5750,0
20231222,182200,1678785430,5750,5750,5750,5750,0
20231222,182100,1678785430,5750,5750,5750,5750,0
20231222,182000,1678785430,5750,5750,5750,5750,0
20231222,181900,1678785430,5750,5750,5750,5750,0
20231222,181800,1678785430,5750,5750,5750,5750,0
20231222,181700,1678785430,5750,5750,5750,5750,0
20231222,181600,1678785430,5750,5750,5750,5750,0
20231222,181500,1678785430,5750,5750,5750,5750,11240
20231222,181400,1678785430,5750,5750,5750,5750,0
20231222,181300,1678785430,5750,5750,5750,5750,0
20231222,181200,1678785430,5750,5750,5750,5750,0
20231222,181100,1678785430,5750,5750,5750,5750,0
20231222,181000,1678785430,5750,5750,5750,5750,0
20231222,180900,1678785430,5750,5750,5750,5750,0
20231222,180800,1678785430,5750,5750,5750,5750,0
20231222,180700,1678785430,5750,5750,5750,5750,0
20231222,180600,1678785430,5750,5750,5750,5750,0
20231222,180500,1678785430,5750,5750,5750,5750,0
20231222,180400,1678785430,5750,5750,5750,5750,0
20231222,180300,1678785430,5750,5750,5750,5750,0
20231222,180200,1678785430,5750,5750,5750,5750,0
20231222,180100,1678785430,5750,5750,5750,5750,0
20231222,180000,1678785430,5750,5750,5750,5750,0
20231222,175900,1678785430,5750,5750,5750,5750,0
20231222,175800,1678785430,5750,5750,5750,5750,0
20231222,175700,1678785430,5750,5750,5750,5750,0
20231222,175600,1678785430,5750,5750,5750,5750,0
20231222,175500,1678785430,5750,5750,5750,5750,0
20231222,175400,1678785430,5750,5750,5750,5750,0
20231222,175300,1678785430,5750,5750,5750,5750,0
20231222,175200,1678785430,5750,5750,5750,5750,0
20231222,175100,1678785430,5750,5750,5750,5750,0
20231222,175000,1678785430,5750,5750,5750,5750,0
20231222,174900,1678785430,5750,5750,5750,5750,0
20231222,174800,1678785430,5750,5750,5750,5750,0
20231222,174700,1678785430,5750,5750,5750,5750,0
20231222,174600,1678785430,5750,5750,5750,5750,0
20231222,174500,1678785430,5750,5750,5750,5750,11240
20231222,174400,1678785430,5750,5750,5750,5750,0
20231222,174300,1678785430,5750,5750,5750,5750,0
20231222,174200,1678785430,5750,5750,5750,5750,0
20231222,174100,1678785430,5750,5750,5750,5750,0
20231222,174000,1678785430,5750,5750,5750,5750,0
20231222,173900,1678785430,5750,5750,5750,5750,0
20231222,173800,1678785430,5750,5750,5750,5750,0
20231222,173700,1678785430,5750,5750,5750,5750,0
20231222,173600,1678785430,5750,5750,5750,5750,0
20231222,173500,1678785430,5750,5750,5750,5750,0
20231222,173400,1678785430,5750,5750,5750,5750,0
20231222,173300,1678785430,5750,5750,5750,5750,0
20231222,173200,1678785430,5750,5750,5750,5750,0
20231222,173100,1678785430,5750,5750,5750,5750,0
20231222,173000,1678785430,5750,5750,5750,5750,0
20231222,172900,1678785430,5750,5750,5750,5750,0
20231222,172800,1678785430,5750,5750,5750,5750,0
20231222,172700,1678785430,5750,5750,5750,5750,0
20231222,172600,1678785430,5750,5750,5750,5750,0
20231222,172500,1678785430,5750,5750,5750,5750,0
20231222,172400,1678785430,5750,5750,5750,5750,0
20231222,172300,1678785430,5750,5750,5750,5750,0
20231222,172200,1678785430,5750,5750,5750,5750,0
20231222,172100,1678785430,5750,5750,5750,5750,0
20231222,172000,1678785430,5750,5750,5750,5750,0
20231222,171900,1678785430,5750,5750,5750,5750,0
20231222,171800,1678785430,5750,5750,5750,5750,0
20231222,171700,1678785430,5750,5750,5750,5750,0
20231222,171600,1678785430,5750,5750,5750,5750,0
20231222,171500,1678785430,5750,5750,5750,5750,11240
20231222,171400,1678785430,5750,5750,5750,5750,0
20231222,171300,1678785430,5750,5750,5750,5750,0
20231222,171200,1678785430,5750,5750,5750,5750,0
20231222,171100,1678785430,5750,5750,5750,5750,0
20231222,171000,1678785430,5750,5750,5750,5750,0
20231222,170900,1678785430,5750,5750,5750,5750,0
20231222,170800,1678785430,5750,5750,5750,5750,0
20231222,170700,1678785430,5750,5750,5750,5750,0
20231222,170600,1678785430,5750,5750,5750,5750,0
20231222,170500,1678785430,5750,5750,5750,5750,0
20231222,170400,1678785430,5750,5750,5750,5750,0
20231222,170300,1678785430,5750,5750,5750,5750,0
20231222,170200,1678785430,5750,5750,5750,5750,0
20231222,170100,1678785430,5750,5750,5750,5750,0
20231222,170000,1678785430,5750,5750,5750,5750,0
20231222,165900,1678785430,5750,5750,5750,5750,0
20231222,165800,1678785430,5750,5750,5750,5750,0
20231222,165700,1678785430,5750,5750,5750,5750,0
20231222,165600,1678785430,5750,5750,5750,5750,0
20231222,165500,1678785430,5750,5750,5750,5750,0
20231222,165400,1678785430,5750,5750,5750,5750,0
20231222,165300,1678785430,5750,5750,5750,5750,0
20231222,165200,1678785430,5750,5750,5750,5750,0
20231222,165100,1678785430,5750,5750,5750,5750,0
20231222,165000,1678785430,5750,5750,5750,5750,0
20231222,164900,1678785430,5750,5750,5750,5750,0
20231222,164800,1678785430,5750,5750,5750,5750,0
20231222,164700,1678785430,5750,5750,5750,5750,0
20231222,164600,1678785430,5750,5750,5750,5750,0
20231222,164500,1678785430,5750,5750,5750,5750,11240
20231222,164400,1678785430,5750,5750,5750,5750,0
20231222,164300,1678785430,5750,5750,5750,5750,0
20231222,164200,1678785430,5750,5750,5750,5750,0
20231222,164100,1678785430,5750,5750,5750,5750,0
20231222,164000,1678785430,5750,5750,5750,5750,0
20231222,163900,1678785430,5750,5750,5750,5750,0
20231222,163800,1678785430,5750,5750,5750,5750,0
20231222,163700,1678785430,5750,5750,5750,5750,0
20231222,163600,1678785430,5750,5750,5750,5750,0
20231222,163500,1678785430,5750,5750,5750,5750,0
20231222,163400,1678785430,5750,5750,5750,5750,0
20231222,163300,1678785430,5750,5750,5750,5750,0
20231222,163200,1678785430,5750,5750,5750,5750,0
20231222,163100,1678785430,5750,5750,5750,5750,0
20231222,163000,1678785430,5750,5750,5750,5750,0
20231222,162900,1678785430,5750,5750,5750,5750,0
20231222,162800,1678785430,5750,5750,5750,5750,0
20231222,162700,1678785430,5750,5750,5750,5750,0
20231222,162600,1678785430,5750,5750,5750,5750,0
20231222,162500,1678785430,5750,5750,5750,5750,0
20231222,162400,1678785430,5750,5750,5750,5750,0
20231222,162300,1678785430,5750,5750,5750,5750,0
20231222,162200,1678785430,5750,5750,5750,5750,0
20231222,162100,1678785430,5750,5750,5750,5750,0
20231222,162000,1678785430,5750,5750,5750,5750,0
20231222,161900,1678785430,5750,5750,5750,5750,0
20231222,161800,1678785430,5750,5750,5750,5750,0
20231222,161700,1678785430,5750,5750,5750,5750,0
20231222,161600,1678785430,5750,5750,5750,5750,0
20231222,161500,1678785430,5750,5750,5750,5750,11240
20231222,161400,1678785430,5750,5750,5750,5750,0
20231222,161300,1678785430,5750,5750,5750,5750,0
20231222,161200,1678785430,5750,5750,5750,5750,0
20231222,161100,1678785430,5750,5750,5750,5750,0
20231222,161000,1678785430,5750,5750,5750,5750,0
20231222,160900,1678785430,5750,5750,5750,5750,0
20231222,160800,1678785430,5750,5750,5750,5750,0
20231222,160700,1678785430,5750,5750,5750,5750,0
20231222,160600,1678785430,5750,5750,5750,5750,0
20231222,160500,1678785430,5750,5750,5750,5750,0
20231222,160400,1678785430,5750,5750,5750,5750,0
20231222,160300,1678785430,5750,5750,5750,5750,0
20231222,160200,1678785430,5750,5750,5750,5750,0
20231222,160100,1678785430,5750,5750,5750,5750,0
20231222,160000,1678785430,5750,5750,5750,5750,0
20231222,155900,1678785430,5750,5750,5750,5750,0
20231222,155800,1678785430,5750,5750,5750,5750,0
20231222,155700,1678785430,5750,5750,5750,5750,0
20231222,155600,1678785430,5750,5750,5750,5750,0
20231222,155500,1678785430,5750,5750,5750,5750,0
20231222,155400,1678785430,5750,5750,5750,5750,0
20231222,155300,1678785430,5750,5750,5750,5750,0
20231222,155200,1678785430,5750,5750,5750,5750,0
20231222,155100,1678785430,5750,5750,5750,5750,0
20231222,155000,1678785430,5750,5750,5750,5750,0
20231222,154900,1678785430,5750,5750,5750,5750,0
20231222,154800,1678785430,5750,5750,5750,5750,0
20231222,154700,1678785430,5750,5750,5750,5750,0
20231222,154600,1678785430,5750,5750,5750,5750,0
20231222,154500,1678785430,5750,5750,5750,5750,11240
20231222,154400,1678785430,5750,5750,5750,5750,0
20231222,154300,1678785430,5750,5750,5750,5750,0
20231222,154200,1678785430,5750,5750,5750,5750,0
20231222,154100,1678785430,5750,5750,5750,5750,0
20231222,154000,1678785430,5750,5750,5750,5750,0
20231222,153900,1678785430,5750,5750,5750,5750,0
20231222,153800,1678785430,5750,5750,5750,5750,0
20231222,153700,1678785430,5750,5750,5750,5750,0
20231222,153600,1678785430,5750,5750,5750,5750,0
20231222,153500,1678785430,5750,5750,5750,5750,0
20231222,153400,1678785430,5750,5750,5750,5750,0
20231222,153300,1678785430,5750,5750,5750,5750,0
20231222,153200,1678785430,5750,5750,5750,5750,0
20231222,153100,1678785430,5750,5750,5750,5750,0
20231222,153000,1678785430,5750,5750,5750,5750,11240
20231222,152900,1614155430,5720,5720,5720,5720,0
20231222,152800,1614155430,5720,5720,5720,5720,0
20231222,152700,1614155430,5720,5720,5720,5720,0
20231222,152600,1614155430,5720,5720,5720,5720,0
20231222,152500,1614155430,5720,5720,5720,5720,0
20231222,152400,1614155430,5720,5720,5720,5720,0
20231222,152300,1614155430,5720,5720,5720,5720,0
20231222,152200,1614155430,5720,5720,5720,5720,0
20231222,152100,1614155430,5720,5720,5720,5720,0
20231222,152000,1614155430,5720,5720,5720,5720,0
20231222,151900,1614155430,5720,5710,5720,5710,446
20231222,151800,1611607270,5720,5740,5740,5720,5034
20231222,151700,1582811440,5730,5740,5740,5730,4174
20231222,151600,1558873980,5730,5740,5740,5730,318
20231222,151500,1557050820,5740,5740,5740,5730,299
20231222,151400,1555335960,5740,5740,5740,5730,431
20231222,151300,1552864740,5730,5730,5740,5730,4305
20231222,151200,1528195950,5740,5750,5750,5730,1760
20231222,151100,1518092960,5750,5750,5750,5740,1303
20231222,151000,1510611790,5740,5750,5750,5740,427
20231222,150900,1508158850,5740,5750,5750,5740,291
20231222,150800,1506486660,5740,5740,5750,5740,747
20231222,150700,1502197210,5750,5750,5750,5740,410
20231222,150600,1499840630,5750,5750,5750,5740,304
20231222,150500,1498093130,5750,5750,5760,5750,164
20231222,150400,1497149920,5760,5750,5760,5740,1106
20231222,150300,1490792930,5750,5750,5750,5750,224
20231222,150200,1489504930,5750,5760,5760,5750,4979
20231222,150100,1460873490,5760,5760,5760,5760,339
20231222,150000,1458920850,5760,5760,5760,5750,144
20231222,145900,1458091700,5760,5760,5760,5750,213
20231222,145800,1456865820,5760,5760,5760,5760,278
20231222,145700,1455264540,5760,5760,5760,5760,115
20231222,145600,1454602140,5750,5760,5760,5750,273
20231222,145500,1453031050,5750,5750,5760,5740,443
20231222,145400,1450482820,5740,5750,5750,5740,180
20231222,145300,1449447970,5750,5750,5750,5750,133
20231222,145200,1448683220,5750,5750,5750,5740,240
20231222,145100,1447303820,5750,5740,5760,5740,1279
20231222,145000,1439950460,5750,5750,5750,5750,497
20231222,144900,1437092710,5750,5750,5750,5750,124
20231222,144800,1436379710,5750,5750,5750,5750,133
20231222,144700,1435614960,5750,5750,5750,5750,257
20231222,144600,1434137210,5750,5760,5760,5750,155
20231222,144500,1433245200,5750,5750,5760,5750,1635
20231222,144400,1423843610,5750,5750,5750,5750,292
20231222,144300,1422164610,5750,5750,5750,5750,35
20231222,144200,1421963360,5750,5750,5750,5740,200
20231222,144100,1420813460,5750,5750,5750,5750,122
20231222,144000,1420111960,5750,5750,5750,5740,155
20231222,143900,1419220750,5750,5750,5750,5750,151
20231222,143800,1418352500,5750,5760,5760,5740,795
20231222,143700,1413786300,5740,5750,5760,5740,1566
20231222,143600,1404786780,5750,5740,5750,5740,251
20231222,143500,1403344540,5740,5760,5760,5740,658
20231222,143400,1399559560,5750,5750,5760,5750,117
20231222,143300,1398886040,5750,5750,5760,5750,552
20231222,143200,1395708690,5750,5750,5760,5750,904
20231222,143100,1390509570,5750,5750,5760,5750,502
20231222,143000,1387621450,5750,5750,5760,5750,270
20231222,142900,1386067150,5750,5760,5760,5750,153
20231222,142800,1385186270,5760,5750,5760,5750,148
20231222,142700,1384334140,5760,5760,5760,5760,348
20231222,142600,1382329660,5760,5760,5760,5760,180
20231222,142500,1381292860,5750,5750,5760,5750,418
20231222,142400,1378885750,5760,5760,5760,5760,117
20231222,142300,1378211830,5760,5750,5760,5750,1087
20231222,142200,1371951660,5750,5750,5750,5750,105
20231222,142100,1371347910,5740,5750,5750,5740,181
20231222,142000,1370307410,5740,5750,5750,5740,92
20231222,141900,1369778610,5750,5760,5760,5750,314
20231222,141800,1367971530,5760,5760,5760,5760,73
20231222,141700,1367551050,5760,5760,5760,5750,1156
20231222,141600,1360893490,5760,5760,5760,5760,135
20231222,141500,1360115890,5760,5750,5760,5750,199
20231222,141400,1358969710,5750,5760,5760,5750,585
20231222,141300,1355605240,5760,5760,5760,5750,186
20231222,141200,1354533890,5760,5770,5770,5760,863
20231222,141100,1349560730,5770,5770,5770,5770,988
20231222,141000,1343859970,5760,5760,5760,5760,363
20231222,140900,1341769090,5760,5760,5770,5760,3326
20231222,140800,1322609650,5770,5770,5770,5760,577
20231222,140700,1319285760,5770,5770,5770,5760,313
20231222,140600,1317480830,5770,5770,5770,5770,123
20231222,140500,1316771120,5770,5770,5770,5770,124
20231222,140400,1316055640,5760,5760,5760,5760,384
20231222,140300,1313843800,5760,5750,5760,5740,1401
20231222,140200,1305776110,5750,5730,5750,5730,1343
20231222,140100,1298056460,5750,5740,5750,5740,412
20231222,140000,1295691160,5740,5740,5740,5720,1430
20231222,135900,1287490560,5720,5720,5730,5720,42
20231222,135800,1287250220,5720,5750,5750,5720,124
20231222,135700,1286537920,5730,5730,5730,5730,6360
20231222,135600,1250095120,5750,5750,5750,5750,1
20231222,135500,1250089370,5730,5730,5730,5730,0
20231222,135400,1250089370,5730,5730,5730,5730,2191
20231222,135300,1237534940,5750,5750,5760,5730,515
20231222,135200,1234580360,5750,5750,5750,5750,314
20231222,135100,1232774860,5750,5750,5760,5740,2763
20231222,135000,1216894740,5750,5740,5750,5740,670
20231222,134900,1213043930,5750,5750,5750,5750,0
20231222,134800,1213043930,5750,5730,5750,5730,250
20231222,134700,1211610430,5730,5730,5730,5730,0
20231222,134600,1211610430,5730,5740,5740,5730,45
20231222,134500,1211352430,5740,5730,5740,5730,802
20231222,134400,1206749050,5750,5750,5750,5750,0
20231222,134300,1206749050,5750,5750,5750,5750,14
20231222,134200,1206668550,5740,5740,5740,5740,0
20231222,134100,1206668550,5740,5740,5740,5730,3243
20231222,134000,1188055200,5740,5740,5740,5740,0
20231222,133900,1188055200,5740,5740,5740,5740,594
20231222,133800,1184645640,5740,5740,5740,5740,10
20231222,133700,1184588240,5740,5740,5740,5740,0
20231222,133600,1184588240,5740,5740,5740,5740,20
20231222,133500,1184473440,5750,5750,5750,5750,0
20231222,133400,1184473440,5750,5740,5750,5740,150
20231222,133300,1183611440,5740,5750,5750,5740,108
20231222,133200,1182990650,5750,5750,5750,5740,116
20231222,133100,1182323660,5740,5740,5740,5740,113
20231222,133000,1181675040,5740,5740,5740,5740,1023
20231222,132900,1175803020,5740,5740,5740,5740,284
20231222,132800,1174172860,5740,5740,5750,5740,316
20231222,132700,1172358020,5740,5740,5740,5740,292
20231222,132600,1170681940,5740,5740,5740,5740,6
20231222,132500,1170647500,5740,5750,5750,5740,747
20231222,132400,1166359450,5750,5750,5750,5730,411
20231222,132300,1164000770,5740,5740,5750,5740,932
20231222,132200,1158651080,5740,5750,5750,5740,609
20231222,132100,1155149420,5750,5760,5760,5750,1602
20231222,132000,1145937840,5760,5760,5760,5760,201
20231222,131900,1144780080,5760,5760,5760,5760,1
20231222,131800,1144774320,5760,5760,5760,5760,30
20231222,131700,1144601520,5760,5760,5760,5750,1898
20231222,131600,1133679410,5760,5750,5760,5750,745
20231222,131500,1129389980,5760,5750,5760,5750,450
20231222,131400,1126798030,5760,5760,5760,5760,454
20231222,131300,1124182990,5760,5760,5760,5760,2862
20231222,131200,1107697870,5770,5770,5770,5770,13
20231222,131100,1107622860,5770,5770,5770,5770,2
20231222,131000,1107611320,5770,5770,5770,5770,9
20231222,130900,1107559390,5770,5770,5770,5770,350
20231222,130800,1105539890,5770,5770,5770,5770,1
20231222,130700,1105534120,5760,5770,5770,5760,610
20231222,130600,1102020320,5770,5770,5770,5770,5
20231222,130500,1101991470,5770,5770,5770,5770,18
20231222,130400,1101887610,5780,5770,5780,5770,350
20231222,130300,1099868100,5780,5770,5780,5770,426
20231222,130200,1097409980,5770,5770,5770,5770,2589
20231222,130100,1082471450,5770,5780,5780,5770,193
20231222,130000,1081356820,5780,5780,5780,5780,120
20231222,125900,1080663220,5780,5780,5780,5780,119
20231222,125800,1079975400,5780,5780,5780,5780,71
20231222,125700,1079565020,5770,5770,5770,5770,102
20231222,125600,1078976480,5770,5770,5770,5770,1013
20231222,125500,1073131470,5770,5770,5770,5770,305
20231222,125400,1071371620,5780,5770,5780,5770,15
20231222,125300,1071284970,5770,5780,5780,5770,5048
20231222,125200,1042153340,5780,5790,5790,5780,531
20231222,125100,1039084150,5780,5780,5780,5780,10
20231222,125000,1039026350,5790,5800,5800,5780,4352
20231222,124900,1013838140,5800,5800,5810,5800,579
20231222,124800,1010479820,5800,5780,5800,5780,2718
20231222,124700,994720450,5790,5780,5790,5780,12634
20231222,124600,921660710,5780,5770,5780,5770,232
20231222,124500,920321630,5780,5780,5780,5770,787
20231222,124400,915773100,5770,5770,5770,5770,612
20231222,124300,912241860,5780,5770,5780,5770,104
20231222,124200,911641750,5770,5770,5770,5770,640
20231222,124100,907948950,5770,5770,5770,5770,288
20231222,124000,906287190,5770,5770,5780,5770,924
20231222,123900,900955700,5780,5780,5780,5770,166
20231222,123800,899996230,5770,5770,5770,5770,535
20231222,123700,896909280,5770,5770,5780,5770,2536
20231222,123600,882255510,5770,5770,5770,5760,916
20231222,123500,876970210,5770,5770,5770,5760,1562
20231222,123400,867959060,5760,5770,5780,5760,1571
20231222,123300,858893950,5770,5760,5770,5760,5685
20231222,123200,826126640,5760,5750,5760,5750,196
20231222,123100,824999290,5750,5750,5760,5750,325
20231222,123000,823129040,5760,5760,5760,5760,2
20231222,122900,823117520,5750,5750,5750,5750,287
20231222,122800,821467270,5750,5750,5760,5750,589
20231222,122700,818080490,5760,5750,5760,5750,619
20231222,122600,814521220,5750,5760,5760,5750,1928
20231222,122500,803435200,5760,5760,5770,5750,218
20231222,122400,802181370,5770,5770,5770,5770,173
20231222,122300,801183160,5770,5740,5770,5740,6296
20231222,122200,764992830,5740,5740,5740,5740,0
20231222,122100,764992830,5740,5740,5740,5740,100
20231222,122000,764418830,5730,5730,5730,5730,91
20231222,121900,763897400,5740,5740,5740,5740,50
20231222,121800,763610400,5740,5740,5740,5740,10
20231222,121700,763553000,5740,5740,5740,5740,1
20231222,121600,763547260,5740,5740,5740,5740,302
20231222,121500,761813780,5740,5740,5740,5740,0
20231222,121400,761813780,5740,5740,5740,5740,0
20231222,121300,761813780,5740,5730,5740,5730,1681
20231222,121200,752176900,5730,5730,5730,5730,1
20231222,121100,752171170,5740,5740,5740,5740,0
20231222,121000,752171170,5740,5740,5740,5740,0
20231222,120900,752171170,5740,5740,5740,5740,200
20231222,120800,751023170,5740,5720,5740,5720,3516
20231222,120700,730890900,5720,5730,5730,5720,105
20231222,120600,730290270,5720,5730,5730,5720,102
20231222,120500,729706720,5720,5720,5720,5720,13
20231222,120400,729632360,5730,5730,5730,5730,2
20231222,120300,729620900,5720,5720,5720,5720,23
20231222,120200,729489340,5730,5730,5730,5730,59
20231222,120100,729151270,5720,5720,5720,5720,951
20231222,120000,723711550,5710,5710,5710,5700,1184
20231222,115900,716959050,5710,5720,5720,5710,232
20231222,115800,715632050,5720,5720,5720,5720,0
20231222,115700,715632050,5720,5720,5720,5720,456
20231222,115600,713023730,5720,5720,5720,5720,85
20231222,115500,712537530,5730,5720,5730,5720,17
20231222,115400,712440270,5720,5720,5720,5720,5
20231222,115300,712411670,5720,5720,5720,5720,284
20231222,115200,710787190,5730,5720,5730,5720,607
20231222,115100,707315140,5720,5720,5720,5720,53
20231222,115000,707011980,5720,5720,5720,5720,1
20231222,114900,707006260,5720,5720,5720,5720,0
20231222,114800,707006260,5720,5720,5720,5720,2
20231222,114700,706994820,5720,5720,5720,5720,0
20231222,114600,706994820,5720,5720,5720,5720,10
20231222,114500,706937620,5720,5720,5720,5720,1
20231222,114400,706931900,5720,5720,5720,5700,1150
20231222,114300,700369810,5710,5720,5720,5710,69
20231222,114200,699975800,5720,5710,5720,5710,70
20231222,114100,699575900,5720,5720,5720,5720,0
20231222,114000,699575900,5720,5720,5720,5720,0
20231222,113900,699575900,5720,5720,5720,5720,2206
20231222,113800,686957580,5730,5730,5730,5730,201
20231222,113700,685805850,5730,5730,5730,5720,62
20231222,113600,685451160,5720,5720,5720,5720,224
20231222,113500,684169880,5730,5720,5730,5720,1050
20231222,113400,678163380,5720,5720,5720,5720,100
20231222,113300,677591380,5710,5710,5720,5710,2602
20231222,113200,662731580,5700,5710,5710,5700,213
20231222,113100,661515360,5710,5710,5710,5710,1
20231222,113000,661509650,5720,5720,5720,5720,0
20231222,112900,661509650,5720,5710,5720,5710,2530
20231222,112800,647063330,5710,5700,5710,5700,84
20231222,112700,646583920,5710,5710,5710,5710,1
20231222,112600,646578210,5700,5700,5700,5700,30
20231222,112500,646407210,5710,5710,5710,5710,0
20231222,112400,646407210,5710,5700,5710,5700,798
20231222,112300,641856600,5700,5700,5700,5700,518
20231222,112200,638904000,5700,5700,5700,5690,572
20231222,112100,635643900,5710,5710,5710,5710,0
20231222,112000,635643900,5710,5710,5710,5710,0
20231222,111900,635643900,5710,5710,5710,5710,10
20231222,111800,635586800,5710,5690,5710,5690,61
20231222,111700,635239690,5710,5710,5710,5710,0
20231222,111600,635239690,5710,5690,5710,5690,316
20231222,111500,633441630,5710,5710,5710,5680,107
20231222,111400,632832540,5700,5700,5700,5700,1043
20231222,111300,626887440,5700,5700,5700,5700,0
20231222,111200,626887440,5700,5700,5700,5700,663
20231222,111100,623108340,5690,5690,5690,5690,437
20231222,111000,620621810,5680,5680,5680,5680,350
20231222,110900,618633810,5680,5690,5690,5680,390
20231222,110800,616418490,5700,5690,5700,5690,686
20231222,110700,612514640,5700,5700,5700,5700,40
20231222,110600,612286640,5710,5700,5710,5700,14
20231222,110500,612206830,5700,5700,5700,5690,2718
20231222,110400,596724360,5690,5690,5690,5690,38
20231222,110300,596508140,5700,5690,5700,5690,15
20231222,110200,596422770,5690,5690,5690,5690,1000
20231222,110100,590732770,5690,5690,5700,5690,1268
20231222,110000,583517340,5690,5690,5690,5690,2098
20231222,105900,571579720,5680,5680,5680,5680,462
20231222,105800,568955560,5680,5680,5680,5670,42
20231222,105700,568717140,5680,5680,5680,5680,155
20231222,105600,567836740,5690,5680,5690,5680,646
20231222,105500,564167450,5670,5680,5680,5670,3500
20231222,105400,544304090,5680,5680,5680,5680,15
20231222,105300,544218890,5680,5690,5690,5680,314
20231222,105200,542432370,5680,5690,5690,5680,219
20231222,105100,541188400,5680,5680,5690,5680,196
20231222,105000,540075110,5680,5680,5680,5680,405
20231222,104900,537774710,5680,5680,5690,5680,49
20231222,104800,537496380,5680,5680,5680,5680,45
20231222,104700,537240780,5680,5680,5680,5680,63
20231222,104600,536882940,5680,5680,5690,5680,45
20231222,104500,536627330,5690,5680,5690,5680,237
20231222,104400,535281120,5690,5680,5690,5680,233
20231222,104300,533957660,5680,5680,5680,5680,1997
20231222,104200,522614700,5690,5680,5690,5680,1926
20231222,104100,511673830,5680,5680,5690,5680,151
20231222,104000,510816100,5690,5680,5690,5680,66
20231222,103900,510441040,5680,5690,5690,5680,61
20231222,103800,510094350,5680,5680,5690,5680,226
20231222,103700,508810050,5690,5690,5700,5680,2615
20231222,103600,493939360,5690,5690,5690,5690,347
20231222,103500,491964930,5690,5690,5700,5690,550
20231222,103400,488833430,5690,5690,5690,5690,44
20231222,103300,488583070,5690,5700,5700,5690,82
20231222,103200,488115990,5690,5690,5690,5690,371
20231222,103100,486005000,5690,5690,5700,5690,355
20231222,103000,483982050,5700,5690,5700,5690,79
20231222,102900,483532040,5700,5700,5700,5690,15
20231222,102800,483446670,5690,5690,5690,5690,15
20231222,102700,483361320,5690,5690,5690,5690,0
20231222,102600,483361320,5690,5690,5690,5690,39
20231222,102500,483139410,5690,5690,5690,5680,232
20231222,102400,481819510,5690,5680,5690,5680,136
20231222,102300,481045790,5690,5690,5690,5680,699
20231222,102200,477070290,5680,5680,5690,5680,63
20231222,102100,476712440,5680,5690,5700,5680,83
20231222,102000,476240320,5700,5690,5700,5690,52
20231222,101900,475944420,5700,5690,5700,5690,53
20231222,101800,475642840,5690,5700,5700,5690,66
20231222,101700,475267290,5700,5700,5700,5690,25
20231222,101600,475124910,5700,5690,5700,5690,354
20231222,101500,473110620,5690,5700,5700,5690,68
20231222,101400,472723200,5700,5690,5700,5690,635
20231222,101300,469110030,5700,5680,5700,5680,802
20231222,101200,464546720,5680,5680,5690,5680,132
20231222,101100,463796160,5680,5680,5690,5680,64
20231222,101000,463432550,5680,5680,5690,5680,81
20231222,100900,462972060,5690,5680,5690,5680,180
20231222,100800,461949320,5690,5680,5690,5680,77
20231222,100700,461511740,5690,5690,5690,5680,1314
20231222,100600,454035240,5700,5700,5700,5690,226
20231222,100500,452749240,5690,5690,5690,5690,13
20231222,100400,452675270,5690,5690,5690,5690,1591
20231222,100300,443622480,5690,5690,5700,5690,177
20231222,100200,442613950,5690,5690,5690,5690,52
20231222,100100,442318070,5690,5690,5690,5690,66
20231222,100000,441942530,5700,5690,5700,5690,230
20231222,095900,440632130,5700,5710,5710,5700,1419
20231222,095800,432543800,5700,5710,5710,5700,37
20231222,095700,432332700,5710,5700,5710,5700,34
20231222,095600,432138880,5710,5700,5710,5700,606
20231222,095500,428684650,5700,5690,5700,5690,127
20231222,095400,427962010,5700,5700,5700,5700,1
20231222,095300,427956310,5700,5700,5700,5700,2121
20231222,095200,415866610,5690,5690,5700,5690,920
20231222,095100,410631800,5680,5680,5690,5680,1038
20231222,095000,404735950,5690,5690,5690,5680,342
20231222,094900,402790320,5690,5690,5690,5680,632
20231222,094800,399196400,5690,5690,5700,5690,180
20231222,094700,398172180,5690,5680,5700,5680,4318
20231222,094600,373602700,5680,5680,5690,5680,132
20231222,094500,372852440,5680,5680,5690,5680,114
20231222,094400,372204910,5680,5680,5680,5680,65
20231222,094300,371835710,5680,5680,5690,5680,112
20231222,094200,371199440,5690,5680,5690,5680,261
20231222,094100,369715940,5680,5680,5690,5680,218
20231222,094000,368476100,5690,5690,5690,5680,125
20231222,093900,367765550,5690,5680,5690,5680,45
20231222,093800,367509930,5690,5690,5690,5680,172
20231222,093700,366531390,5690,5680,5690,5680,767
20231222,093600,362167320,5690,5670,5690,5670,3326
20231222,093500,343287880,5670,5680,5680,5670,272
20231222,093400,341743210,5670,5680,5680,5670,226
20231222,093300,340459700,5680,5680,5680,5670,577
20231222,093200,337182770,5680,5660,5680,5660,800
20231222,093100,332647190,5650,5670,5680,5650,10370
20231222,093000,273933540,5670,5670,5680,5670,525
20231222,092900,270956770,5680,5690,5690,5670,192
20231222,092800,269866630,5680,5680,5690,5680,1437
20231222,092700,261702890,5690,5680,5690,5680,474
20231222,092600,259010540,5690,5680,5690,5670,738
20231222,092500,254818850,5690,5680,5690,5670,424
20231222,092400,252411540,5690,5670,5700,5670,178
20231222,092300,251398790,5660,5690,5700,5660,6898
20231222,092200,212205330,5700,5710,5710,5700,1437
20231222,092100,204014420,5700,5720,5720,5700,996
20231222,092000,198335150,5700,5720,5720,5700,2136
20231222,091900,186136590,5720,5710,5720,5710,69
20231222,091800,185742050,5720,5710,5730,5710,482
20231222,091700,182985940,5710,5700,5710,5700,841
20231222,091600,178190470,5700,5690,5700,5690,2210
20231222,091500,165612070,5700,5700,5700,5690,389
20231222,091400,163396860,5710,5690,5710,5690,171
20231222,091300,162422300,5700,5690,5700,5690,737
20231222,091200,158222310,5690,5690,5700,5690,365
20231222,091100,156145450,5690,5700,5710,5690,1827
20231222,091000,145732120,5700,5700,5700,5700,390
20231222,090900,143509120,5710,5700,5710,5690,1474
20231222,090800,135114540,5690,5700,5720,5690,1282
20231222,090700,127808070,5700,5710,5720,5700,7610
20231222,090600,84355870,5710,5710,5720,5710,481
20231222,090500,81607520,5720,5730,5730,5720,3031
20231222,090400,64265000,5720,5720,5720,5710,409
20231222,090300,61925850,5710,5710,5710,5710,890
20231222,090200,56843950,5740,5720,5750,5710,5166
20231222,090100,27295290,5710,5730,5750,5710,1748
20231222,090000,17283380,5730,5750,5750,5730,2988