KissMeData/005690/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,184600,5312006110,6070,6070,6070,6070,17124
20231228,184500,5312006110,6070,6070,6070,6070,0
20231228,184400,5312006110,6070,6070,6070,6070,0
20231228,184300,5312006110,6070,6070,6070,6070,0
20231228,184200,5312006110,6070,6070,6070,6070,0
20231228,184100,5312006110,6070,6070,6070,6070,0
20231228,184000,5312006110,6070,6070,6070,6070,0
20231228,183900,5312006110,6070,6070,6070,6070,0
20231228,183800,5312006110,6070,6070,6070,6070,0
20231228,183700,5312006110,6070,6070,6070,6070,0
20231228,183600,5312006110,6070,6070,6070,6070,0
20231228,183500,5312006110,6070,6070,6070,6070,0
20231228,183400,5312006110,6070,6070,6070,6070,0
20231228,183300,5312006110,6070,6070,6070,6070,0
20231228,183200,5312006110,6070,6070,6070,6070,0
20231228,183100,5312006110,6070,6070,6070,6070,0
20231228,183000,5312006110,6070,6070,6070,6070,0
20231228,182900,5312006110,6070,6070,6070,6070,0
20231228,182800,5312006110,6070,6070,6070,6070,0
20231228,182700,5312006110,6070,6070,6070,6070,0
20231228,182600,5312006110,6070,6070,6070,6070,0
20231228,182500,5312006110,6070,6070,6070,6070,0
20231228,182400,5312006110,6070,6070,6070,6070,0
20231228,182300,5312006110,6070,6070,6070,6070,0
20231228,182200,5312006110,6070,6070,6070,6070,0
20231228,182100,5312006110,6070,6070,6070,6070,0
20231228,182000,5312006110,6070,6070,6070,6070,0
20231228,181900,5312006110,6070,6070,6070,6070,0
20231228,181800,5312006110,6070,6070,6070,6070,0
20231228,181700,5312006110,6070,6070,6070,6070,0
20231228,181600,5312006110,6070,6070,6070,6070,17124
20231228,181500,5312006110,6070,6070,6070,6070,0
20231228,181400,5312006110,6070,6070,6070,6070,0
20231228,181300,5312006110,6070,6070,6070,6070,0
20231228,181200,5312006110,6070,6070,6070,6070,0
20231228,181100,5312006110,6070,6070,6070,6070,0
20231228,181000,5312006110,6070,6070,6070,6070,0
20231228,180900,5312006110,6070,6070,6070,6070,0
20231228,180800,5312006110,6070,6070,6070,6070,0
20231228,180700,5312006110,6070,6070,6070,6070,0
20231228,180600,5312006110,6070,6070,6070,6070,0
20231228,180500,5312006110,6070,6070,6070,6070,0
20231228,180400,5312006110,6070,6070,6070,6070,0
20231228,180300,5312006110,6070,6070,6070,6070,0
20231228,180200,5312006110,6070,6070,6070,6070,0
20231228,180100,5312006110,6070,6070,6070,6070,0
20231228,180000,5312006110,6070,6070,6070,6070,0
20231228,175900,5312006110,6070,6070,6070,6070,0
20231228,175800,5312006110,6070,6070,6070,6070,0
20231228,175700,5312006110,6070,6070,6070,6070,0
20231228,175600,5312006110,6070,6070,6070,6070,0
20231228,175500,5312006110,6070,6070,6070,6070,0
20231228,175400,5312006110,6070,6070,6070,6070,0
20231228,175300,5312006110,6070,6070,6070,6070,0
20231228,175200,5312006110,6070,6070,6070,6070,0
20231228,175100,5312006110,6070,6070,6070,6070,0
20231228,175000,5312006110,6070,6070,6070,6070,0
20231228,174900,5312006110,6070,6070,6070,6070,0
20231228,174800,5312006110,6070,6070,6070,6070,0
20231228,174700,5312006110,6070,6070,6070,6070,0
20231228,174600,5312006110,6070,6070,6070,6070,17124
20231228,174500,5312006110,6070,6070,6070,6070,0
20231228,174400,5312006110,6070,6070,6070,6070,0
20231228,174300,5312006110,6070,6070,6070,6070,0
20231228,174200,5312006110,6070,6070,6070,6070,0
20231228,174100,5312006110,6070,6070,6070,6070,0
20231228,174000,5312006110,6070,6070,6070,6070,0
20231228,173900,5312006110,6070,6070,6070,6070,0
20231228,173800,5312006110,6070,6070,6070,6070,0
20231228,173700,5312006110,6070,6070,6070,6070,0
20231228,173600,5312006110,6070,6070,6070,6070,0
20231228,173500,5312006110,6070,6070,6070,6070,0
20231228,173400,5312006110,6070,6070,6070,6070,0
20231228,173300,5312006110,6070,6070,6070,6070,0
20231228,173200,5312006110,6070,6070,6070,6070,0
20231228,173100,5312006110,6070,6070,6070,6070,0
20231228,173000,5312006110,6070,6070,6070,6070,0
20231228,172900,5312006110,6070,6070,6070,6070,0
20231228,172800,5312006110,6070,6070,6070,6070,0
20231228,172700,5312006110,6070,6070,6070,6070,0
20231228,172600,5312006110,6070,6070,6070,6070,0
20231228,172500,5312006110,6070,6070,6070,6070,0
20231228,172400,5312006110,6070,6070,6070,6070,0
20231228,172300,5312006110,6070,6070,6070,6070,0
20231228,172200,5312006110,6070,6070,6070,6070,0
20231228,172100,5312006110,6070,6070,6070,6070,0
20231228,172000,5312006110,6070,6070,6070,6070,0
20231228,171900,5312006110,6070,6070,6070,6070,0
20231228,171800,5312006110,6070,6070,6070,6070,0
20231228,171700,5312006110,6070,6070,6070,6070,0
20231228,171600,5312006110,6070,6070,6070,6070,17124
20231228,171500,5312006110,6070,6070,6070,6070,0
20231228,171400,5312006110,6070,6070,6070,6070,0
20231228,171300,5312006110,6070,6070,6070,6070,0
20231228,171200,5312006110,6070,6070,6070,6070,0
20231228,171100,5312006110,6070,6070,6070,6070,0
20231228,171000,5312006110,6070,6070,6070,6070,0
20231228,170900,5312006110,6070,6070,6070,6070,0
20231228,170800,5312006110,6070,6070,6070,6070,0
20231228,170700,5312006110,6070,6070,6070,6070,0
20231228,170600,5312006110,6070,6070,6070,6070,0
20231228,170500,5312006110,6070,6070,6070,6070,0
20231228,170400,5312006110,6070,6070,6070,6070,0
20231228,170300,5312006110,6070,6070,6070,6070,0
20231228,170200,5312006110,6070,6070,6070,6070,0
20231228,170100,5312006110,6070,6070,6070,6070,0
20231228,170000,5312006110,6070,6070,6070,6070,0
20231228,165900,5312006110,6070,6070,6070,6070,0
20231228,165800,5312006110,6070,6070,6070,6070,0
20231228,165700,5312006110,6070,6070,6070,6070,0
20231228,165600,5312006110,6070,6070,6070,6070,0
20231228,165500,5312006110,6070,6070,6070,6070,0
20231228,165400,5312006110,6070,6070,6070,6070,0
20231228,165300,5312006110,6070,6070,6070,6070,0
20231228,165200,5312006110,6070,6070,6070,6070,0
20231228,165100,5312006110,6070,6070,6070,6070,0
20231228,165000,5312006110,6070,6070,6070,6070,0
20231228,164900,5312006110,6070,6070,6070,6070,0
20231228,164800,5312006110,6070,6070,6070,6070,0
20231228,164700,5312006110,6070,6070,6070,6070,0
20231228,164600,5312006110,6070,6070,6070,6070,17124
20231228,164500,5312006110,6070,6070,6070,6070,0
20231228,164400,5312006110,6070,6070,6070,6070,0
20231228,164300,5312006110,6070,6070,6070,6070,0
20231228,164200,5312006110,6070,6070,6070,6070,0
20231228,164100,5312006110,6070,6070,6070,6070,0
20231228,164000,5312006110,6070,6070,6070,6070,0
20231228,163900,5312006110,6070,6070,6070,6070,0
20231228,163800,5312006110,6070,6070,6070,6070,0
20231228,163700,5312006110,6070,6070,6070,6070,0
20231228,163600,5312006110,6070,6070,6070,6070,0
20231228,163500,5312006110,6070,6070,6070,6070,0
20231228,163400,5312006110,6070,6070,6070,6070,0
20231228,163300,5312006110,6070,6070,6070,6070,0
20231228,163200,5312006110,6070,6070,6070,6070,0
20231228,163100,5312006110,6070,6070,6070,6070,0
20231228,163000,5312006110,6070,6070,6070,6070,0
20231228,162900,5312006110,6070,6070,6070,6070,0
20231228,162800,5312006110,6070,6070,6070,6070,0
20231228,162700,5312006110,6070,6070,6070,6070,0
20231228,162600,5312006110,6070,6070,6070,6070,0
20231228,162500,5312006110,6070,6070,6070,6070,0
20231228,162400,5312006110,6070,6070,6070,6070,0
20231228,162300,5312006110,6070,6070,6070,6070,0
20231228,162200,5312006110,6070,6070,6070,6070,0
20231228,162100,5312006110,6070,6070,6070,6070,0
20231228,162000,5312006110,6070,6070,6070,6070,0
20231228,161900,5312006110,6070,6070,6070,6070,0
20231228,161800,5312006110,6070,6070,6070,6070,0
20231228,161700,5312006110,6070,6070,6070,6070,0
20231228,161600,5312006110,6070,6070,6070,6070,17124
20231228,161500,5312006110,6070,6070,6070,6070,0
20231228,161400,5312006110,6070,6070,6070,6070,0
20231228,161300,5312006110,6070,6070,6070,6070,0
20231228,161200,5312006110,6070,6070,6070,6070,0
20231228,161100,5312006110,6070,6070,6070,6070,0
20231228,161000,5312006110,6070,6070,6070,6070,0
20231228,160900,5312006110,6070,6070,6070,6070,0
20231228,160800,5312006110,6070,6070,6070,6070,0
20231228,160700,5312006110,6070,6070,6070,6070,0
20231228,160600,5312006110,6070,6070,6070,6070,0
20231228,160500,5312006110,6070,6070,6070,6070,0
20231228,160400,5312006110,6070,6070,6070,6070,0
20231228,160300,5312006110,6070,6070,6070,6070,0
20231228,160200,5312006110,6070,6070,6070,6070,0
20231228,160100,5312006110,6070,6070,6070,6070,0
20231228,160000,5312006110,6070,6070,6070,6070,0
20231228,155900,5312006110,6070,6070,6070,6070,0
20231228,155800,5312006110,6070,6070,6070,6070,0
20231228,155700,5312006110,6070,6070,6070,6070,0
20231228,155600,5312006110,6070,6070,6070,6070,0
20231228,155500,5312006110,6070,6070,6070,6070,0
20231228,155400,5312006110,6070,6070,6070,6070,0
20231228,155300,5312006110,6070,6070,6070,6070,0
20231228,155200,5312006110,6070,6070,6070,6070,0
20231228,155100,5312006110,6070,6070,6070,6070,0
20231228,155000,5312006110,6070,6070,6070,6070,0
20231228,154900,5312006110,6070,6070,6070,6070,0
20231228,154800,5312006110,6070,6070,6070,6070,0
20231228,154700,5312006110,6070,6070,6070,6070,0
20231228,154600,5312006110,6070,6070,6070,6070,17124
20231228,154500,5312006110,6070,6070,6070,6070,0
20231228,154400,5312006110,6070,6070,6070,6070,0
20231228,154300,5312006110,6070,6070,6070,6070,0
20231228,154200,5312006110,6070,6070,6070,6070,0
20231228,154100,5312006110,6070,6070,6070,6070,0
20231228,154000,5312006110,6070,6070,6070,6070,0
20231228,153900,5312006110,6070,6070,6070,6070,0
20231228,153800,5312006110,6070,6070,6070,6070,0
20231228,153700,5312006110,6070,6070,6070,6070,0
20231228,153600,5312006110,6070,6070,6070,6070,0
20231228,153500,5312006110,6070,6070,6070,6070,0
20231228,153400,5312006110,6070,6070,6070,6070,0
20231228,153300,5312006110,6070,6070,6070,6070,0
20231228,153200,5312006110,6070,6070,6070,6070,0
20231228,153100,5312006110,6070,6070,6070,6070,0
20231228,153000,5312006110,6070,6070,6070,6070,17124
20231228,152900,5208063430,6070,6070,6070,6070,0
20231228,152800,5208063430,6070,6070,6070,6070,0
20231228,152700,5208063430,6070,6070,6070,6070,0
20231228,152600,5208063430,6070,6070,6070,6070,0
20231228,152500,5208063430,6070,6070,6070,6070,0
20231228,152400,5208063430,6070,6070,6070,6070,0
20231228,152300,5208063430,6070,6070,6070,6070,0
20231228,152200,5208063430,6070,6070,6070,6070,0
20231228,152100,5208063430,6070,6070,6070,6070,0
20231228,152000,5208063430,6070,6070,6070,6070,0
20231228,151900,5208063430,6070,6070,6070,6060,4916
20231228,151800,5178245550,6060,6070,6070,6060,1079
20231228,151700,5171697910,6070,6060,6080,6060,3263
20231228,151600,5151887940,6060,6060,6060,6050,1965
20231228,151500,5139981990,6050,6060,6060,6050,296
20231228,151400,5138189840,6050,6050,6060,6050,442
20231228,151300,5135515610,6060,6050,6060,6050,876
20231228,151200,5130214210,6050,6050,6050,6040,109
20231228,151100,5129554780,6050,6050,6050,6030,1582
20231228,151000,5120006270,6040,6050,6050,6040,1122
20231228,150900,5113229340,6040,6050,6050,6040,3652
20231228,150800,5091155910,6050,6050,6050,6040,666
20231228,150700,5087129050,6050,6040,6050,6030,2019
20231228,150600,5074937410,6040,6050,6050,6030,6056
20231228,150500,5038418540,6050,6040,6050,6030,5761
20231228,150400,5003674570,6040,6050,6050,6040,340
20231228,150300,5001619850,6040,6030,6050,6030,2751
20231228,150200,4985021480,6040,6050,6050,6030,434
20231228,150100,4982402630,6040,6050,6050,6030,4590
20231228,150000,4954702680,6050,6060,6060,6040,728
20231228,145900,4950298570,6050,6060,6060,6050,263
20231228,145800,4948705340,6060,6050,6060,6040,1734
20231228,145700,4938223290,6050,6050,6050,6040,136
20231228,145600,4937401690,6040,6060,6060,6040,418
20231228,145500,4934873800,6040,6050,6060,6040,1721
20231228,145400,4924467390,6060,6050,6060,6040,735
20231228,145300,4920017150,6050,6040,6050,6040,837
20231228,145200,4914960010,6050,6040,6050,6040,483
20231228,145100,4912041840,6040,6040,6050,6040,472
20231228,145000,4909190840,6060,6060,6060,6040,2484
20231228,144900,4894180820,6060,6070,6070,6060,8
20231228,144800,4894132280,6070,6060,6070,6040,7721
20231228,144700,4847431810,6060,6070,6070,6060,4149
20231228,144600,4822287240,6070,6060,6070,6060,468
20231228,144500,4819450420,6070,6070,6070,6060,114
20231228,144400,4818759440,6070,6070,6070,6070,4
20231228,144300,4818735160,6070,6070,6070,6060,967
20231228,144200,4812870530,6070,6070,6070,6070,411
20231228,144100,4810375760,6070,6070,6080,6070,1669
20231228,144000,4800244910,6080,6080,6080,6070,33
20231228,143900,4800044490,6070,6070,6080,6070,1490
20231228,143800,4791000170,6070,6060,6080,6060,2096
20231228,143700,4778277410,6060,6070,6070,6060,995
20231228,143600,4772247580,6070,6070,6070,6060,255
20231228,143500,4770700420,6070,6080,6080,6070,3394
20231228,143400,4750096610,6080,6070,6080,6070,144
20231228,143300,4749221280,6080,6080,6080,6080,10
20231228,143200,4749160480,6080,6070,6080,6070,1210
20231228,143100,4741815650,6080,6080,6080,6070,207
20231228,143000,4740557390,6080,6080,6080,6070,3471
20231228,142900,4719488300,6080,6070,6080,6070,2562
20231228,142800,4703936900,6080,6080,6080,6070,271
20231228,142700,4702289320,6080,6080,6080,6080,1426
20231228,142600,4693619240,6080,6080,6080,6080,191
20231228,142500,4692457960,6080,6070,6080,6070,1402
20231228,142400,4683944800,6070,6080,6080,6070,1703
20231228,142300,4673606870,6070,6060,6070,6060,2721
20231228,142200,4657091370,6050,6070,6070,6050,94
20231228,142100,4656522630,6070,6060,6070,6050,1240
20231228,142000,4649007270,6060,6070,6070,6050,50
20231228,141900,4648704170,6070,6070,6070,6070,7
20231228,141800,4648661680,6070,6070,6070,6050,43
20231228,141700,4648401450,6070,6050,6070,6050,696
20231228,141600,4644185650,6050,6070,6070,6040,398
20231228,141500,4641776500,6050,6060,6070,6050,5786
20231228,141400,4606758790,6070,6070,6070,6070,12
20231228,141300,4606685950,6070,6070,6070,6070,103
20231228,141200,4606060740,6070,6070,6070,6060,769
20231228,141100,4601399520,6060,6070,6070,6060,357
20231228,141000,4599235960,6070,6070,6070,6060,1153
20231228,140900,4592245090,6070,6070,6070,6060,174
20231228,140800,4591190540,6060,6070,6070,6060,416
20231228,140700,4588668470,6080,6070,6080,6060,594
20231228,140600,4585063600,6060,6080,6080,6050,4746
20231228,140500,4556310420,6070,6080,6080,6070,702
20231228,140400,4552049140,6080,6080,6080,6080,7
20231228,140300,4552006580,6080,6080,6080,6070,266
20231228,140200,4550390420,6080,6080,6080,6070,350
20231228,140100,4548262720,6080,6090,6090,6080,1163
20231228,140000,4541191660,6090,6080,6090,6080,466
20231228,135900,4538358280,6090,6090,6090,6080,25
20231228,135800,4538206100,6090,6090,6090,6080,218
20231228,135700,4536880530,6090,6090,6090,6090,69
20231228,135600,4536460320,6090,6090,6090,6080,1670
20231228,135500,4526306450,6090,6090,6100,6080,2018
20231228,135400,4514021560,6100,6100,6100,6090,1359
20231228,135300,4505745230,6100,6100,6100,6090,1147
20231228,135200,4498753350,6100,6100,6100,6090,1578
20231228,135100,4489136500,6090,6100,6100,6090,1291
20231228,135000,4481274270,6090,6090,6100,6090,736
20231228,134900,4476789070,6100,6090,6100,6090,6398
20231228,134800,4437815080,6080,6090,6090,6080,1356
20231228,134700,4429557900,6090,6080,6090,6080,1340
20231228,134600,4421410030,6080,6070,6080,6070,265
20231228,134500,4419801330,6070,6080,6080,6070,386
20231228,134400,4417454860,6080,6070,6080,6070,198
20231228,134300,4416252990,6070,6080,6080,6070,93
20231228,134200,4415688320,6080,6080,6080,6070,4186
20231228,134100,4390261280,6070,6070,6070,6070,2390
20231228,134000,4375753980,6080,6080,6080,6070,933
20231228,133900,4370081640,6080,6050,6080,6050,12593
20231228,133800,4293722300,6050,6060,6060,6040,249
20231228,133700,4292215820,6050,6040,6050,6030,3311
20231228,133600,4272194940,6040,6040,6050,6040,265
20231228,133500,4270594260,6050,6050,6050,6040,79
20231228,133400,4270117070,6040,6050,6050,6040,76
20231228,133300,4269657900,6050,6040,6050,6040,466
20231228,133200,4266843240,6040,6040,6040,6030,517
20231228,133100,4263720580,6040,6030,6050,6030,63
20231228,133000,4263340350,6030,6050,6050,6030,580
20231228,132900,4259842270,6050,6040,6050,6030,1788
20231228,132800,4249054400,6050,6050,6050,6040,106
20231228,132700,4248414090,6050,6040,6050,6040,1280
20231228,132600,4240682800,6040,6050,6050,6040,302
20231228,132500,4238855900,6050,6060,6060,6050,1339
20231228,132400,4230754780,6050,6060,6060,6050,19
20231228,132300,4230639740,6060,6070,6070,6060,179
20231228,132200,4229554980,6060,6060,6070,6060,355
20231228,132100,4227403520,6060,6050,6060,6050,932
20231228,132000,4221757310,6050,6050,6050,6050,1253
20231228,131900,4214176660,6060,6060,6060,6050,74
20231228,131800,4213728850,6060,6060,6060,6050,57
20231228,131700,4213383730,6060,6030,6060,6030,1005
20231228,131600,4207298750,6050,6040,6050,6030,892
20231228,131500,4201916980,6040,6030,6040,6020,1654
20231228,131400,4191946960,6030,6050,6060,6030,4289
20231228,131300,4166051240,6060,6050,6060,6050,579
20231228,131200,4162548210,6060,6060,6060,6050,2151
20231228,131100,4149534370,6060,6050,6060,6050,368
20231228,131000,4147307750,6050,6060,6060,6050,252
20231228,130900,4145781780,6060,6070,6070,6060,50
20231228,130800,4145478620,6060,6070,6070,6060,1010
20231228,130700,4139357340,6060,6070,6070,6060,229
20231228,130600,4137969500,6070,6070,6070,6060,237
20231228,130500,4136533200,6070,6070,6070,6070,110
20231228,130400,4135865500,6060,6070,6070,6060,7
20231228,130300,4135823060,6070,6070,6070,6070,65
20231228,130200,4135428510,6070,6070,6070,6060,1126
20231228,130100,4128603240,6070,6060,6070,6060,1485
20231228,130000,4119604060,6060,6060,6060,6050,45
20231228,125900,4119331640,6060,6060,6060,6040,3226
20231228,125800,4099815030,6060,6060,6060,6050,174
20231228,125700,4098762110,6060,6060,6060,6060,111
20231228,125600,4098089450,6060,6060,6060,6060,427
20231228,125500,4095501830,6070,6070,6070,6070,1
20231228,125400,4095495760,6060,6060,6060,6060,434
20231228,125300,4092865720,6060,6060,6070,6050,1589
20231228,125200,4083249960,6070,6060,6070,6060,294
20231228,125100,4081468290,6070,6070,6070,6060,963
20231228,125000,4075627400,6060,6070,6070,6060,266
20231228,124900,4074013440,6070,6060,6070,6060,63
20231228,124800,4073631340,6070,6070,6070,6060,142
20231228,124700,4072770720,6070,6070,6070,6060,752
20231228,124600,4068211660,6070,6060,6070,6060,481
20231228,124500,4065296740,6060,6060,6060,6060,36
20231228,124400,4065078580,6070,6050,6070,6050,574
20231228,124300,4061600300,6050,6050,6050,6050,3
20231228,124200,4061582150,6060,6060,6060,6060,0
20231228,124100,4061582150,6060,6050,6060,6050,523
20231228,124000,4058417950,6060,6060,6060,6050,407
20231228,123900,4055955060,6060,6050,6060,6040,311
20231228,123800,4054074270,6060,6060,6060,6040,932
20231228,123700,4048443370,6060,6070,6070,6030,2161
20231228,123600,4035374530,6070,6070,6070,6070,165
20231228,123500,4034372980,6080,6070,6080,6070,290
20231228,123400,4032612020,6070,6070,6070,6070,142
20231228,123300,4031750080,6080,6070,6080,6070,698
20231228,123200,4027511140,6070,6060,6070,6060,330
20231228,123100,4025508940,6060,6060,6070,6050,968
20231228,123000,4019642880,6050,6050,6050,6050,71
20231228,122900,4019213330,6060,6050,6060,6050,161
20231228,122800,4018239130,6050,6050,6060,6050,553
20231228,122700,4014893390,6050,6050,6060,6050,63
20231228,122600,4014512230,6050,6050,6060,6050,866
20231228,122500,4009272880,6050,6060,6060,6050,514
20231228,122400,4006162230,6050,6060,6060,6050,446
20231228,122300,4003463600,6060,6060,6060,6060,84
20231228,122200,4002954560,6060,6060,6060,6060,50
20231228,122100,4002651560,6060,6050,6060,6040,557
20231228,122000,3999284580,6050,6050,6050,6040,4244
20231228,121900,3973608460,6050,6060,6070,6050,1257
20231228,121800,3965999520,6050,6060,6060,6040,5180
20231228,121700,3934666020,6060,6060,6070,6060,796
20231228,121600,3929840710,6060,6060,6070,6060,615
20231228,121500,3926113800,6070,6070,6070,6070,25
20231228,121400,3925962050,6070,6060,6070,6060,56
20231228,121300,3925622230,6070,6080,6080,6060,530
20231228,121200,3922404950,6080,6070,6080,6050,4079
20231228,121100,3897676320,6080,6090,6090,6080,879
20231228,121000,3892331440,6090,6090,6090,6080,1065
20231228,120900,3885845600,6090,6090,6090,6090,5
20231228,120800,3885815150,6090,6090,6090,6090,184
20231228,120700,3884694590,6090,6100,6100,6090,3835
20231228,120600,3861308340,6090,6100,6100,6090,1483
20231228,120500,3852273260,6100,6090,6100,6090,45
20231228,120400,3851999060,6100,6090,6100,6090,226
20231228,120300,3850621760,6090,6090,6090,6080,2364
20231228,120200,3836226500,6090,6100,6100,6080,32
20231228,120100,3836031910,6090,6090,6090,6080,1238
20231228,120000,3828493640,6090,6080,6090,6080,42
20231228,115900,3828238160,6100,6090,6100,6080,640
20231228,115800,3824346260,6080,6080,6090,6080,223
20231228,115700,3822988720,6080,6090,6090,6070,3076
20231228,115600,3804276680,6080,6080,6080,6080,35
20231228,115500,3804063880,6080,6090,6090,6080,152
20231228,115400,3803138700,6070,6060,6080,6060,2540
20231228,115300,3787700350,6070,6060,6070,6060,640
20231228,115200,3783821930,6070,6070,6070,6070,90
20231228,115100,3783275630,6090,6070,6090,6070,687
20231228,115000,3779094890,6070,6070,6070,6060,1581
20231228,114900,3769499240,6070,6080,6080,6070,9
20231228,114800,3769444530,6080,6080,6090,6070,2657
20231228,114700,3753305200,6090,6080,6090,6080,533
20231228,114600,3750064230,6080,6080,6090,6080,1722
20231228,114500,3739594420,6090,6090,6090,6090,1893
20231228,114400,3728066050,6090,6110,6110,6090,1946
20231228,114300,3716195330,6100,6100,6110,6100,684
20231228,114200,3712022870,6100,6100,6110,6100,2214
20231228,114100,3698510370,6100,6100,6110,6100,3283
20231228,114000,3678484030,6110,6110,6110,6110,3822
20231228,113900,3655131610,6110,6110,6110,6100,3757
20231228,113800,3632176500,6110,6100,6110,6100,700
20231228,113700,3627900110,6100,6110,6110,6100,216
20231228,113600,3626580460,6110,6100,6110,6100,1402
20231228,113500,3618018160,6100,6100,6110,6100,3113
20231228,113400,3599002140,6100,6110,6110,6100,2574
20231228,113300,3583292220,6110,6080,6110,6080,4530
20231228,113200,3555667820,6080,6080,6080,6080,558
20231228,113100,3552275180,6080,6090,6090,6080,589
20231228,113000,3548692690,6080,6100,6100,6080,776
20231228,112900,3543967820,6100,6090,6100,6090,1450
20231228,112800,3535137140,6090,6100,6100,6090,3066
20231228,112700,3516434600,6100,6110,6120,6100,2958
20231228,112600,3498359160,6110,6080,6130,6080,10483
20231228,112500,3434282900,6080,6080,6100,6070,5970
20231228,112400,3397926940,6080,6060,6100,6060,6171
20231228,112300,3360432560,6070,6060,6070,6060,1984
20231228,112200,3348396160,6070,6060,6070,6060,879
20231228,112100,3343067420,6070,6060,6070,6060,2999
20231228,112000,3324893420,6060,6060,6070,6060,1191
20231228,111900,3317675950,6070,6080,6080,6070,2115
20231228,111800,3304818960,6090,6070,6090,6060,5850
20231228,111700,3269271950,6070,6060,6070,6060,1390
20231228,111600,3260848540,6090,6100,6100,6060,1804
20231228,111500,3249871130,6080,6090,6110,6080,9746
20231228,111400,3190438790,6090,6090,6110,6080,23754
20231228,111300,3045578920,6090,6050,6090,6040,17503
20231228,111200,2939405330,6050,6050,6060,6050,1137
20231228,111100,2932526420,6040,6040,6050,6040,746
20231228,111000,2928020570,6030,6040,6040,6030,309
20231228,110900,2926157290,6030,6040,6040,6030,1349
20231228,110800,2918022470,6040,6050,6050,6040,327
20231228,110700,2916047370,6030,6040,6050,6030,2137
20231228,110600,2903137980,6040,6040,6050,6040,61
20231228,110500,2902769490,6050,6060,6060,6050,886
20231228,110400,2897409040,6050,6060,6060,6040,1841
20231228,110300,2886256640,6060,6050,6060,6040,3748
20231228,110200,2863551810,6040,6040,6060,6040,4385
20231228,110100,2837022760,6050,6030,6050,6020,4668
20231228,110000,2808826360,6030,6020,6040,6010,2131
20231228,105900,2795985140,6020,6020,6020,5990,1082
20231228,105800,2789482200,6020,6030,6030,6000,728
20231228,105700,2785106370,6030,6020,6030,6000,11178
20231228,105600,2717979120,6020,6020,6030,6010,4998
20231228,105500,2687899520,6030,6020,6030,6020,35
20231228,105400,2687688810,6030,6030,6030,6030,5
20231228,105300,2687658660,6020,6040,6040,6020,1920
20231228,105200,2676083620,6040,6030,6040,6030,329
20231228,105100,2674098270,6040,6040,6040,6030,1370
20231228,105000,2665825970,6040,6040,6040,6030,770
20231228,104900,2661175200,6030,6030,6030,6030,0
20231228,104800,2661175200,6030,6030,6040,6030,83
20231228,104700,2660674700,6040,6030,6040,6030,559
20231228,104600,2657303870,6030,6030,6030,6020,47
20231228,104500,2657020470,6030,6030,6030,6030,1701
20231228,104400,2646763440,6040,6040,6040,6030,791
20231228,104300,2641986810,6040,6050,6050,6040,824
20231228,104200,2637009540,6040,6040,6060,6040,3502
20231228,104100,2615823050,6050,6040,6050,6040,33
20231228,104000,2615623620,6040,6050,6060,6040,2050
20231228,103900,2603219130,6050,6030,6060,6030,10131
20231228,103800,2541993720,6020,6030,6030,6020,25
20231228,103700,2541843060,6040,6010,6040,6010,532
20231228,103600,2538635910,6020,6040,6040,6020,849
20231228,103500,2533512920,6030,6010,6030,6000,3481
20231228,103400,2512545940,6010,6000,6010,5990,825
20231228,103300,2507594170,6000,6000,6010,6000,4640
20231228,103200,2479754160,6000,6000,6010,6000,6868
20231228,103100,2438546100,6000,6020,6020,6000,3055
20231228,103000,2420200380,6010,6010,6020,6010,2420
20231228,102900,2405655070,6010,6010,6020,6010,324
20231228,102800,2403707780,6020,6020,6020,6010,344
20231228,102700,2401636910,6020,6020,6020,6020,18
20231228,102600,2401528550,6020,6010,6020,6010,1463
20231228,102500,2392735840,6010,6020,6020,6010,2442
20231228,102400,2378036510,6030,6030,6040,6030,2336
20231228,102300,2363950420,6030,6030,6040,6030,2344
20231228,102200,2349807920,6030,6030,6030,6010,19
20231228,102100,2349693370,6030,6020,6030,6020,2805
20231228,102000,2332790770,6020,6010,6020,6010,5563
20231228,101900,2299350790,6000,6010,6010,6000,5646
20231228,101800,2265420090,6010,6020,6030,6010,2311
20231228,101700,2251514670,6030,6030,6030,6010,920
20231228,101600,2245975860,6030,6040,6040,6030,3841
20231228,101500,2222812960,6040,6040,6050,6040,2476
20231228,101400,2207857870,6040,6050,6050,6040,2259
20231228,101300,2194212510,6050,6060,6060,6050,6670
20231228,101200,2153832060,6060,6030,6070,6030,10136
20231228,101100,2092519430,6030,6040,6040,6020,4158
20231228,101000,2067460400,6040,6020,6040,6010,6176
20231228,100900,2030208240,6010,6030,6040,6010,3938
20231228,100800,2006447380,6030,6000,6030,6000,5053
20231228,100700,1976039030,6000,6000,6010,6000,3721
20231228,100600,1953709160,6010,6010,6010,6000,1280
20231228,100500,1946028730,6010,6040,6050,6000,5514
20231228,100400,1912775710,6040,6020,6040,6010,14625
20231228,100300,1824594220,6030,6000,6030,6000,10218
20231228,100200,1763128600,6000,5950,6000,5950,9225
20231228,100100,1707956700,5950,5950,5950,5920,2080
20231228,100000,1695617330,5940,5920,5940,5920,2536
20231228,095900,1680590700,5920,5920,5930,5920,111
20231228,095800,1679933570,5920,5930,5940,5920,1336
20231228,095700,1672009340,5930,5930,5930,5930,831
20231228,095600,1667081510,5930,5930,5940,5930,500
20231228,095500,1664116390,5930,5940,5950,5930,901
20231228,095400,1658764780,5950,5940,5950,5940,2319
20231228,095300,1644989860,5940,5940,5950,5940,1588
20231228,095200,1635542050,5950,5940,5960,5940,1396
20231228,095100,1627238390,5950,5950,5960,5940,2620
20231228,095000,1611650850,5950,5950,5950,5940,3791
20231228,094900,1589105170,5950,5950,5970,5940,6446
20231228,094800,1550723250,5960,5960,5970,5950,992
20231228,094700,1544811020,5960,5960,5970,5960,616
20231228,094600,1541138570,5970,5920,5970,5920,6152
20231228,094500,1504586900,5920,5920,5940,5910,3018
20231228,094400,1486742660,5940,5930,5940,5910,1132
20231228,094300,1480034040,5940,5930,5940,5890,10588
20231228,094200,1417502870,5930,5950,5960,5930,2654
20231228,094100,1401745380,5960,5970,5970,5940,9523
20231228,094000,1345023350,5970,5970,5980,5970,1240
20231228,093900,1337616430,5980,5990,6010,5980,4670
20231228,093800,1309673300,6010,6010,6020,6000,13468
20231228,093700,1228785180,6000,5980,6000,5980,11790
20231228,093600,1158161850,5970,5970,5980,5970,5957
20231228,093500,1122571990,5970,5950,5970,5950,8511
20231228,093400,1071789670,5950,5940,5950,5940,1939
20231228,093300,1060260430,5940,5950,5950,5930,2359
20231228,093200,1046247010,5940,5950,5960,5940,7019
20231228,093100,1004477330,5960,5950,5960,5950,3571
20231228,093000,983221640,5950,5930,5970,5930,11381
20231228,092900,915416130,5930,5900,5950,5900,14419
20231228,092800,829816510,5900,5900,5900,5900,1280
20231228,092700,822264510,5900,5880,5900,5880,1928
20231228,092600,810924340,5870,5870,5890,5870,6723
20231228,092500,771404770,5870,5860,5870,5850,1443
20231228,092400,762945950,5860,5840,5860,5840,268
20231228,092300,761380730,5840,5860,5870,5840,187
20231228,092200,760286050,5840,5850,5860,5840,1421
20231228,092100,751963270,5850,5850,5860,5820,1098
20231228,092000,745551790,5850,5840,5860,5830,293
20231228,091900,743838700,5860,5830,5860,5830,5493
20231228,091800,711802710,5840,5850,5860,5830,912
20231228,091700,706478010,5860,5870,5870,5860,390
20231228,091600,704192510,5860,5860,5860,5830,1894
20231228,091500,693094840,5830,5870,5870,5830,5634
20231228,091400,660144710,5860,5850,5870,5850,602
20231228,091300,656619230,5860,5860,5880,5860,1010
20231228,091200,650699590,5880,5860,5880,5850,1274
20231228,091100,643232260,5870,5850,5870,5850,1465
20231228,091000,634655340,5860,5890,5890,5860,6123
20231228,090900,598740730,5890,5870,5900,5870,1537
20231228,090800,589697870,5870,5860,5870,5860,837
20231228,090700,584787770,5850,5880,5880,5840,1663
20231228,090600,575034120,5840,5850,5880,5830,7665
20231228,090500,530197970,5850,5870,5870,5840,3716
20231228,090400,508467290,5870,5810,5870,5790,6006
20231228,090300,473490900,5810,5840,5850,5770,40806
20231228,090200,236785650,5850,5850,5880,5850,5877
20231228,090100,202386250,5870,5870,5900,5850,5607
20231228,090000,169526230,5870,5900,5900,5840,28078