KissMeData/005690/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,184600,1008992715,4725,4725,4725,4725,3917
20241203,184500,1008992715,4725,4725,4725,4725,0
20241203,184400,1008992715,4725,4725,4725,4725,0
20241203,184300,1008992715,4725,4725,4725,4725,0
20241203,184200,1008992715,4725,4725,4725,4725,0
20241203,184100,1008992715,4725,4725,4725,4725,0
20241203,184000,1008992715,4725,4725,4725,4725,0
20241203,183900,1008992715,4725,4725,4725,4725,0
20241203,183800,1008992715,4725,4725,4725,4725,0
20241203,183700,1008992715,4725,4725,4725,4725,0
20241203,183600,1008992715,4725,4725,4725,4725,0
20241203,183500,1008992715,4725,4725,4725,4725,0
20241203,183400,1008992715,4725,4725,4725,4725,0
20241203,183300,1008992715,4725,4725,4725,4725,0
20241203,183200,1008992715,4725,4725,4725,4725,0
20241203,183100,1008992715,4725,4725,4725,4725,0
20241203,183000,1008992715,4725,4725,4725,4725,0
20241203,182900,1008992715,4725,4725,4725,4725,0
20241203,182800,1008992715,4725,4725,4725,4725,0
20241203,182700,1008992715,4725,4725,4725,4725,0
20241203,182600,1008992715,4725,4725,4725,4725,0
20241203,182500,1008992715,4725,4725,4725,4725,0
20241203,182400,1008992715,4725,4725,4725,4725,0
20241203,182300,1008992715,4725,4725,4725,4725,0
20241203,182200,1008992715,4725,4725,4725,4725,0
20241203,182100,1008992715,4725,4725,4725,4725,0
20241203,182000,1008992715,4725,4725,4725,4725,0
20241203,181900,1008992715,4725,4725,4725,4725,0
20241203,181800,1008992715,4725,4725,4725,4725,0
20241203,181700,1008992715,4725,4725,4725,4725,0
20241203,181600,1008992715,4725,4725,4725,4725,3917
20241203,181500,1008992715,4725,4725,4725,4725,0
20241203,181400,1008992715,4725,4725,4725,4725,0
20241203,181300,1008992715,4725,4725,4725,4725,0
20241203,181200,1008992715,4725,4725,4725,4725,0
20241203,181100,1008992715,4725,4725,4725,4725,0
20241203,181000,1008992715,4725,4725,4725,4725,0
20241203,180900,1008992715,4725,4725,4725,4725,0
20241203,180800,1008992715,4725,4725,4725,4725,0
20241203,180700,1008992715,4725,4725,4725,4725,0
20241203,180600,1008992715,4725,4725,4725,4725,0
20241203,180500,1008992715,4725,4725,4725,4725,0
20241203,180400,1008992715,4725,4725,4725,4725,0
20241203,180300,1008992715,4725,4725,4725,4725,0
20241203,180200,1008992715,4725,4725,4725,4725,0
20241203,180100,1008992715,4725,4725,4725,4725,0
20241203,180000,1008992715,4725,4725,4725,4725,0
20241203,175900,1008992715,4725,4725,4725,4725,0
20241203,175800,1008992715,4725,4725,4725,4725,0
20241203,175700,1008992715,4725,4725,4725,4725,0
20241203,175600,1008992715,4725,4725,4725,4725,0
20241203,175500,1008992715,4725,4725,4725,4725,0
20241203,175400,1008992715,4725,4725,4725,4725,0
20241203,175300,1008992715,4725,4725,4725,4725,0
20241203,175200,1008992715,4725,4725,4725,4725,0
20241203,175100,1008992715,4725,4725,4725,4725,0
20241203,175000,1008992715,4725,4725,4725,4725,0
20241203,174900,1008992715,4725,4725,4725,4725,0
20241203,174800,1008992715,4725,4725,4725,4725,0
20241203,174700,1008992715,4725,4725,4725,4725,0
20241203,174600,1008992715,4725,4725,4725,4725,3917
20241203,174500,1008992715,4725,4725,4725,4725,0
20241203,174400,1008992715,4725,4725,4725,4725,0
20241203,174300,1008992715,4725,4725,4725,4725,0
20241203,174200,1008992715,4725,4725,4725,4725,0
20241203,174100,1008992715,4725,4725,4725,4725,0
20241203,174000,1008992715,4725,4725,4725,4725,0
20241203,173900,1008992715,4725,4725,4725,4725,0
20241203,173800,1008992715,4725,4725,4725,4725,0
20241203,173700,1008992715,4725,4725,4725,4725,0
20241203,173600,1008992715,4725,4725,4725,4725,0
20241203,173500,1008992715,4725,4725,4725,4725,0
20241203,173400,1008992715,4725,4725,4725,4725,0
20241203,173300,1008992715,4725,4725,4725,4725,0
20241203,173200,1008992715,4725,4725,4725,4725,0
20241203,173100,1008992715,4725,4725,4725,4725,0
20241203,173000,1008992715,4725,4725,4725,4725,0
20241203,172900,1008992715,4725,4725,4725,4725,0
20241203,172800,1008992715,4725,4725,4725,4725,0
20241203,172700,1008992715,4725,4725,4725,4725,0
20241203,172600,1008992715,4725,4725,4725,4725,0
20241203,172500,1008992715,4725,4725,4725,4725,0
20241203,172400,1008992715,4725,4725,4725,4725,0
20241203,172300,1008992715,4725,4725,4725,4725,0
20241203,172200,1008992715,4725,4725,4725,4725,0
20241203,172100,1008992715,4725,4725,4725,4725,0
20241203,172000,1008992715,4725,4725,4725,4725,0
20241203,171900,1008992715,4725,4725,4725,4725,0
20241203,171800,1008992715,4725,4725,4725,4725,0
20241203,171700,1008992715,4725,4725,4725,4725,0
20241203,171600,1008992715,4725,4725,4725,4725,3917
20241203,171500,1008992715,4725,4725,4725,4725,0
20241203,171400,1008992715,4725,4725,4725,4725,0
20241203,171300,1008992715,4725,4725,4725,4725,0
20241203,171200,1008992715,4725,4725,4725,4725,0
20241203,171100,1008992715,4725,4725,4725,4725,0
20241203,171000,1008992715,4725,4725,4725,4725,0
20241203,170900,1008992715,4725,4725,4725,4725,0
20241203,170800,1008992715,4725,4725,4725,4725,0
20241203,170700,1008992715,4725,4725,4725,4725,0
20241203,170600,1008992715,4725,4725,4725,4725,0
20241203,170500,1008992715,4725,4725,4725,4725,0
20241203,170400,1008992715,4725,4725,4725,4725,0
20241203,170300,1008992715,4725,4725,4725,4725,0
20241203,170200,1008992715,4725,4725,4725,4725,0
20241203,170100,1008992715,4725,4725,4725,4725,0
20241203,170000,1008992715,4725,4725,4725,4725,0
20241203,165900,1008992715,4725,4725,4725,4725,0
20241203,165800,1008992715,4725,4725,4725,4725,0
20241203,165700,1008992715,4725,4725,4725,4725,0
20241203,165600,1008992715,4725,4725,4725,4725,0
20241203,165500,1008992715,4725,4725,4725,4725,0
20241203,165400,1008992715,4725,4725,4725,4725,0
20241203,165300,1008992715,4725,4725,4725,4725,0
20241203,165200,1008992715,4725,4725,4725,4725,0
20241203,165100,1008992715,4725,4725,4725,4725,0
20241203,165000,1008992715,4725,4725,4725,4725,0
20241203,164900,1008992715,4725,4725,4725,4725,0
20241203,164800,1008992715,4725,4725,4725,4725,0
20241203,164700,1008992715,4725,4725,4725,4725,0
20241203,164600,1008992715,4725,4725,4725,4725,3917
20241203,164500,1008992715,4725,4725,4725,4725,0
20241203,164400,1008992715,4725,4725,4725,4725,0
20241203,164300,1008992715,4725,4725,4725,4725,0
20241203,164200,1008992715,4725,4725,4725,4725,0
20241203,164100,1008992715,4725,4725,4725,4725,0
20241203,164000,1008992715,4725,4725,4725,4725,0
20241203,163900,1008992715,4725,4725,4725,4725,0
20241203,163800,1008992715,4725,4725,4725,4725,0
20241203,163700,1008992715,4725,4725,4725,4725,0
20241203,163600,1008992715,4725,4725,4725,4725,0
20241203,163500,1008992715,4725,4725,4725,4725,0
20241203,163400,1008992715,4725,4725,4725,4725,0
20241203,163300,1008992715,4725,4725,4725,4725,0
20241203,163200,1008992715,4725,4725,4725,4725,0
20241203,163100,1008992715,4725,4725,4725,4725,0
20241203,163000,1008992715,4725,4725,4725,4725,0
20241203,162900,1008992715,4725,4725,4725,4725,0
20241203,162800,1008992715,4725,4725,4725,4725,0
20241203,162700,1008992715,4725,4725,4725,4725,0
20241203,162600,1008992715,4725,4725,4725,4725,0
20241203,162500,1008992715,4725,4725,4725,4725,0
20241203,162400,1008992715,4725,4725,4725,4725,0
20241203,162300,1008992715,4725,4725,4725,4725,0
20241203,162200,1008992715,4725,4725,4725,4725,0
20241203,162100,1008992715,4725,4725,4725,4725,0
20241203,162000,1008992715,4725,4725,4725,4725,0
20241203,161900,1008992715,4725,4725,4725,4725,0
20241203,161800,1008992715,4725,4725,4725,4725,0
20241203,161700,1008992715,4725,4725,4725,4725,0
20241203,161600,1008992715,4725,4725,4725,4725,3917
20241203,161500,1008992715,4725,4725,4725,4725,0
20241203,161400,1008992715,4725,4725,4725,4725,0
20241203,161300,1008992715,4725,4725,4725,4725,0
20241203,161200,1008992715,4725,4725,4725,4725,0
20241203,161100,1008992715,4725,4725,4725,4725,0
20241203,161000,1008992715,4725,4725,4725,4725,0
20241203,160900,1008992715,4725,4725,4725,4725,0
20241203,160800,1008992715,4725,4725,4725,4725,0
20241203,160700,1008992715,4725,4725,4725,4725,0
20241203,160600,1008992715,4725,4725,4725,4725,0
20241203,160500,1008992715,4725,4725,4725,4725,0
20241203,160400,1008992715,4725,4725,4725,4725,0
20241203,160300,1008992715,4725,4725,4725,4725,0
20241203,160200,1008992715,4725,4725,4725,4725,0
20241203,160100,1008992715,4725,4725,4725,4725,0
20241203,160000,1008992715,4725,4725,4725,4725,0
20241203,155900,1008992715,4725,4725,4725,4725,0
20241203,155800,1008992715,4725,4725,4725,4725,0
20241203,155700,1008992715,4725,4725,4725,4725,0
20241203,155600,1008992715,4725,4725,4725,4725,0
20241203,155500,1008992715,4725,4725,4725,4725,0
20241203,155400,1008992715,4725,4725,4725,4725,0
20241203,155300,1008992715,4725,4725,4725,4725,0
20241203,155200,1008992715,4725,4725,4725,4725,0
20241203,155100,1008992715,4725,4725,4725,4725,0
20241203,155000,1008992715,4725,4725,4725,4725,0
20241203,154900,1008992715,4725,4725,4725,4725,0
20241203,154800,1008992715,4725,4725,4725,4725,0
20241203,154700,1008992715,4725,4725,4725,4725,0
20241203,154600,1008992715,4725,4725,4725,4725,3917
20241203,154500,1008992715,4725,4725,4725,4725,0
20241203,154400,1008992715,4725,4725,4725,4725,0
20241203,154300,1008992715,4725,4725,4725,4725,0
20241203,154200,1008992715,4725,4725,4725,4725,0
20241203,154100,1008992715,4725,4725,4725,4725,0
20241203,154000,1008992715,4725,4725,4725,4725,0
20241203,153900,1008992715,4725,4725,4725,4725,0
20241203,153800,1008992715,4725,4725,4725,4725,0
20241203,153700,1008992715,4725,4725,4725,4725,0
20241203,153600,1008992715,4725,4725,4725,4725,0
20241203,153500,1008992715,4725,4725,4725,4725,0
20241203,153400,1008992715,4725,4725,4725,4725,0
20241203,153300,1008992715,4725,4725,4725,4725,0
20241203,153200,1008992715,4725,4725,4725,4725,0
20241203,153100,1008992715,4725,4725,4725,4725,0
20241203,153000,1008992715,4725,4725,4725,4725,3917
20241203,152900,990484890,4730,4730,4730,4730,0
20241203,152800,990484890,4730,4730,4730,4730,0
20241203,152700,990484890,4730,4730,4730,4730,0
20241203,152600,990484890,4730,4730,4730,4730,0
20241203,152500,990484890,4730,4730,4730,4730,0
20241203,152400,990484890,4730,4730,4730,4730,0
20241203,152300,990484890,4730,4730,4730,4730,0
20241203,152200,990484890,4730,4730,4730,4730,0
20241203,152100,990484890,4730,4730,4730,4730,0
20241203,152000,990484890,4730,4730,4730,4730,0
20241203,151900,990484890,4730,4730,4730,4725,1804
20241203,151800,981960870,4730,4730,4730,4730,41
20241203,151700,981766940,4730,4725,4735,4725,438
20241203,151600,979695175,4730,4735,4735,4730,1030
20241203,151500,974820000,4735,4730,4735,4725,2297
20241203,151400,963955110,4735,4725,4735,4725,52
20241203,151300,963709220,4735,4730,4735,4730,1027
20241203,151200,958846685,4730,4730,4735,4730,1292
20241203,151100,952735520,4725,4730,4730,4725,1129
20241203,151000,947400455,4720,4730,4730,4720,102
20241203,150900,946918995,4720,4730,4730,4720,171
20241203,150800,946110215,4730,4730,4730,4725,102
20241203,150700,945628255,4725,4725,4730,4725,601
20241203,150600,942788525,4730,4730,4730,4730,0
20241203,150500,942788525,4730,4730,4730,4730,23
20241203,150400,942679735,4735,4735,4735,4735,0
20241203,150300,942679735,4735,4735,4735,4735,100
20241203,150200,942206235,4735,4730,4735,4730,2601
20241203,150100,929900500,4735,4730,4735,4730,1001
20241203,150000,925165765,4735,4730,4735,4730,1259
20241203,145900,919210690,4730,4720,4730,4720,221
20241203,145800,918167480,4720,4720,4720,4720,200
20241203,145700,917223480,4720,4720,4720,4720,0
20241203,145600,917223480,4720,4735,4735,4720,3293
20241203,145500,901665415,4735,4725,4735,4725,5
20241203,145400,901641780,4725,4725,4725,4725,281
20241203,145300,900314055,4730,4735,4735,4730,523
20241203,145200,897840150,4730,4730,4730,4730,546
20241203,145100,895257570,4735,4735,4735,4735,1
20241203,145000,895252835,4730,4735,4735,4730,183
20241203,144900,894387240,4730,4730,4735,4730,175
20241203,144800,893559400,4730,4730,4730,4730,200
20241203,144700,892613400,4735,4735,4735,4735,0
20241203,144600,892613400,4735,4735,4735,4735,0
20241203,144500,892613400,4735,4735,4735,4735,0
20241203,144400,892613400,4735,4730,4735,4730,31
20241203,144300,892466765,4730,4730,4730,4730,310
20241203,144200,891000465,4730,4735,4735,4730,242
20241203,144100,889855755,4735,4735,4735,4735,0
20241203,144000,889855755,4735,4735,4735,4735,0
20241203,143900,889855755,4735,4735,4735,4735,7
20241203,143800,889822610,4740,4725,4740,4725,2529
20241203,143700,877855790,4735,4730,4735,4730,548
20241203,143600,875263745,4730,4730,4730,4730,99
20241203,143500,874795475,4730,4735,4735,4730,300
20241203,143400,873375225,4735,4735,4735,4735,0
20241203,143300,873375225,4735,4735,4735,4735,0
20241203,143200,873375225,4735,4735,4735,4735,500
20241203,143100,871007725,4735,4735,4735,4735,5
20241203,143000,870984050,4735,4730,4735,4730,501
20241203,142900,868612815,4730,4730,4730,4730,0
20241203,142800,868612815,4730,4730,4730,4730,100
20241203,142700,868139815,4735,4735,4735,4735,0
20241203,142600,868139815,4735,4735,4735,4735,0
20241203,142500,868139815,4735,4735,4735,4735,10
20241203,142400,868092465,4735,4730,4735,4730,2703
20241203,142300,855303210,4725,4725,4725,4725,42
20241203,142200,855104760,4725,4725,4725,4725,200
20241203,142100,854159760,4730,4730,4730,4730,100
20241203,142000,853686760,4730,4730,4730,4730,0
20241203,141900,853686760,4730,4730,4730,4730,20
20241203,141800,853592160,4730,4730,4730,4730,0
20241203,141700,853592160,4730,4730,4730,4730,0
20241203,141600,853592160,4730,4730,4730,4730,300
20241203,141500,852173160,4735,4735,4735,4735,0
20241203,141400,852173160,4735,4735,4735,4735,1
20241203,141300,852168425,4735,4720,4735,4720,353
20241203,141200,850501220,4720,4720,4720,4720,1
20241203,141100,850496500,4740,4730,4740,4730,2057
20241203,141000,840760340,4730,4725,4730,4725,223
20241203,140900,839706660,4725,4725,4725,4725,323
20241203,140800,838180485,4730,4730,4730,4730,30
20241203,140700,838038585,4730,4730,4730,4730,130
20241203,140600,837423685,4735,4720,4735,4720,3878
20241203,140500,819111235,4720,4720,4720,4720,0
20241203,140400,819111235,4720,4705,4720,4705,4
20241203,140300,819092400,4720,4720,4720,4710,19
20241203,140200,819002890,4710,4710,4710,4710,80
20241203,140100,818626090,4710,4710,4710,4710,20
20241203,140000,818531890,4720,4720,4720,4720,1
20241203,135900,818527170,4710,4710,4710,4710,0
20241203,135800,818527170,4710,4710,4710,4710,224
20241203,135700,817472130,4705,4705,4705,4705,10
20241203,135600,817425080,4705,4710,4710,4705,19
20241203,135500,817335640,4710,4710,4710,4710,0
20241203,135400,817335640,4710,4710,4710,4710,130
20241203,135300,816723340,4720,4720,4720,4720,1
20241203,135200,816718620,4715,4715,4715,4715,995
20241203,135100,812027195,4715,4715,4715,4715,5
20241203,135000,812003620,4715,4715,4715,4715,1
20241203,134900,811998905,4705,4705,4715,4705,601
20241203,134800,809171190,4715,4715,4715,4715,2
20241203,134700,809161760,4715,4710,4715,4705,793
20241203,134600,805430680,4720,4720,4720,4720,0
20241203,134500,805430680,4720,4720,4720,4720,0
20241203,134400,805430680,4720,4720,4720,4720,0
20241203,134300,805430680,4720,4720,4720,4720,1
20241203,134200,805425960,4710,4715,4720,4710,1911
20241203,134100,796416420,4710,4710,4710,4710,30
20241203,134000,796275120,4715,4715,4715,4715,0
20241203,133900,796275120,4715,4715,4715,4715,0
20241203,133800,796275120,4715,4715,4715,4715,0
20241203,133700,796275120,4715,4715,4715,4715,2
20241203,133600,796265690,4715,4715,4715,4715,1
20241203,133500,796260975,4700,4720,4720,4700,2
20241203,133400,796251555,4715,4715,4715,4715,1000
20241203,133300,791536555,4715,4715,4715,4715,1000
20241203,133200,786821555,4715,4715,4715,4715,1
20241203,133100,786816840,4685,4715,4715,4685,3550
20241203,133000,770155220,4715,4715,4715,4715,0
20241203,132900,770155220,4715,4715,4715,4715,1078
20241203,132800,765072450,4715,4715,4715,4715,0
20241203,132700,765072450,4715,4715,4715,4700,7
20241203,132600,765039520,4710,4710,4710,4710,20
20241203,132500,764945320,4715,4710,4715,4710,2000
20241203,132400,755520265,4700,4700,4700,4700,510
20241203,132300,753123265,4700,4700,4700,4700,234
20241203,132200,752023465,4700,4700,4700,4700,1
20241203,132100,752018765,4700,4700,4700,4700,0
20241203,132000,752018765,4700,4700,4700,4700,34
20241203,131900,751858965,4710,4710,4710,4700,252
20241203,131800,750674545,4700,4700,4700,4700,290
20241203,131700,749311545,4710,4710,4710,4710,1
20241203,131600,749306835,4700,4695,4710,4695,5
20241203,131500,749283335,4715,4710,4715,4710,250
20241203,131400,748104680,4710,4695,4710,4695,685
20241203,131300,744888590,4700,4700,4715,4700,1164
20241203,131200,739417775,4705,4705,4705,4705,40
20241203,131100,739229575,4705,4715,4720,4705,1774
20241203,131000,730879810,4720,4710,4720,4710,3302
20241203,130900,715303060,4715,4715,4715,4715,243
20241203,130800,714157315,4715,4710,4715,4710,2000
20241203,130700,704733385,4710,4705,4710,4705,44
20241203,130600,704526225,4710,4705,4710,4700,101
20241203,130500,704051265,4700,4700,4700,4700,1069
20241203,130400,699026965,4705,4705,4705,4705,64
20241203,130300,698725845,4705,4705,4705,4705,60
20241203,130200,698443545,4710,4710,4710,4710,11
20241203,130100,698391735,4710,4705,4710,4705,1659
20241203,130000,690578840,4705,4690,4710,4690,3
20241203,125900,690564735,4690,4690,4710,4690,3005
20241203,125800,676436895,4700,4700,4700,4690,91
20241203,125700,676009295,4685,4685,4685,4685,50
20241203,125600,675775045,4685,4685,4685,4685,10
20241203,125500,675728195,4690,4690,4690,4690,30
20241203,125400,675587495,4690,4690,4690,4690,20
20241203,125300,675493695,4685,4685,4685,4685,10
20241203,125200,675446845,4700,4690,4700,4685,19
20241203,125100,675357775,4690,4695,4695,4690,11
20241203,125000,675306145,4695,4695,4695,4695,10
20241203,124900,675259195,4695,4695,4695,4695,0
20241203,124800,675259195,4695,4695,4695,4695,10
20241203,124700,675212245,4695,4695,4695,4695,32
20241203,124600,675062005,4695,4695,4695,4695,1
20241203,124500,675057310,4700,4700,4700,4685,49
20241203,124400,674827160,4700,4700,4700,4700,163
20241203,124300,674061060,4700,4690,4700,4685,6631
20241203,124200,642939735,4690,4690,4690,4690,10
20241203,124100,642892835,4695,4695,4695,4695,1
20241203,124000,642888140,4695,4690,4695,4690,31
20241203,123900,642742745,4690,4690,4690,4690,13
20241203,123800,642681775,4695,4695,4695,4695,1
20241203,123700,642677080,4690,4700,4700,4690,11
20241203,123600,642625480,4685,4685,4685,4685,0
20241203,123500,642625480,4685,4700,4700,4685,538
20241203,123400,640102150,4700,4690,4700,4690,61
20241203,123300,639816050,4690,4700,4700,4690,238
20241203,123200,638697470,4690,4690,4690,4690,11
20241203,123100,638645880,4690,4690,4690,4690,260
20241203,123000,637426480,4690,4690,4690,4690,0
20241203,122900,637426480,4690,4690,4690,4690,16
20241203,122800,637351440,4690,4690,4690,4690,0
20241203,122700,637351440,4690,4695,4695,4690,22
20241203,122600,637248200,4695,4690,4700,4690,23
20241203,122500,637140265,4690,4695,4695,4690,1100
20241203,122400,631980570,4700,4695,4710,4695,971
20241203,122300,627421660,4695,4695,4710,4695,632
20241203,122200,624454405,4695,4710,4710,4695,2760
20241203,122100,611489645,4705,4700,4705,4695,1851
20241203,122000,602790215,4705,4705,4705,4705,0
20241203,121900,602790215,4705,4695,4705,4695,111
20241203,121800,602268060,4695,4700,4700,4695,2031
20241203,121700,592732465,4700,4705,4705,4700,1054
20241203,121600,587778565,4705,4705,4705,4705,1041
20241203,121500,582880660,4705,4705,4705,4705,0
20241203,121400,582880660,4705,4705,4705,4705,10
20241203,121300,582833610,4705,4705,4705,4705,10
20241203,121200,582786560,4705,4710,4710,4705,25
20241203,121100,582668885,4705,4710,4710,4705,119
20241203,121000,582108595,4710,4705,4710,4705,276
20241203,120900,580808685,4710,4700,4710,4700,1085
20241203,120800,575698495,4700,4705,4710,4700,356
20241203,120700,574025120,4710,4710,4710,4710,88
20241203,120600,573610640,4710,4695,4710,4695,2289
20241203,120500,562850125,4690,4690,4690,4690,40
20241203,120400,562662525,4695,4695,4695,4695,111
20241203,120300,562141380,4700,4700,4700,4695,410
20241203,120200,560214430,4690,4690,4690,4690,11
20241203,120100,560162840,4690,4695,4700,4690,704
20241203,120000,556857565,4690,4690,4690,4690,10
20241203,115900,556810665,4700,4695,4700,4695,1511
20241203,115800,549716515,4695,4695,4695,4680,4628
20241203,115700,528001265,4690,4700,4700,4690,33
20241203,115600,527846265,4700,4700,4700,4700,4
20241203,115500,527827465,4700,4675,4700,4675,7472
20241203,115400,492761465,4690,4680,4690,4680,1535
20241203,115300,485570120,4675,4675,4675,4675,10
20241203,115200,485523370,4675,4675,4675,4675,10
20241203,115100,485476620,4675,4675,4675,4675,0
20241203,115000,485476620,4675,4675,4675,4675,10
20241203,114900,485429870,4675,4675,4675,4675,10
20241203,114800,485383120,4675,4675,4675,4675,30
20241203,114700,485242870,4675,4680,4680,4675,61
20241203,114600,484957440,4680,4680,4680,4680,56
20241203,114500,484695360,4675,4680,4680,4675,320
20241203,114400,483197810,4680,4670,4685,4670,13
20241203,114300,483137060,4690,4675,4690,4675,2593
20241203,114200,470999205,4675,4670,4675,4670,220
20241203,114100,469971785,4670,4670,4670,4670,10
20241203,114000,469925085,4675,4675,4675,4675,1
20241203,113900,469920410,4670,4675,4675,4670,15
20241203,113800,469850335,4675,4670,4675,4670,10
20241203,113700,469803610,4670,4670,4670,4670,10
20241203,113600,469756910,4680,4680,4680,4670,142
20241203,113500,469093235,4675,4675,4675,4675,1
20241203,113400,469088560,4670,4670,4670,4670,10
20241203,113300,469041860,4670,4670,4670,4670,42
20241203,113200,468845720,4675,4675,4675,4675,21
20241203,113100,468747545,4675,4680,4680,4665,3564
20241203,113000,452101870,4680,4680,4680,4680,43
20241203,112900,451900630,4680,4680,4680,4675,137
20241203,112800,451259820,4680,4675,4680,4675,976
20241203,112700,446692200,4680,4680,4680,4675,5
20241203,112600,446668810,4675,4675,4680,4670,13
20241203,112500,446608080,4670,4670,4670,4670,10
20241203,112400,446561380,4670,4670,4670,4670,10
20241203,112300,446514680,4680,4675,4680,4675,3030
20241203,112200,432339335,4680,4670,4680,4670,3277
20241203,112100,417014615,4665,4670,4670,4665,15
20241203,112000,416944615,4670,4665,4670,4665,420
20241203,111900,414984315,4670,4665,4670,4665,11
20241203,111800,414932995,4665,4665,4665,4665,60
20241203,111700,414653095,4665,4665,4665,4665,500
20241203,111600,412320595,4660,4670,4670,4660,820
20241203,111500,408491295,4670,4660,4670,4660,1132
20241203,111400,403204955,4670,4670,4670,4670,1
20241203,111300,403200285,4660,4660,4660,4660,510
20241203,111200,400823685,4660,4660,4660,4660,20
20241203,111100,400730485,4665,4665,4665,4665,200
20241203,111000,399797485,4670,4665,4670,4665,2018
20241203,110900,390373485,4670,4670,4670,4670,0
20241203,110800,390373485,4670,4665,4670,4665,105
20241203,110700,389883655,4665,4665,4670,4665,1027
20241203,110600,385087650,4670,4670,4670,4670,2001
20241203,110500,375742980,4665,4665,4670,4665,12
20241203,110400,375686995,4665,4660,4665,4660,990
20241203,110300,371068695,4665,4660,4665,4660,90
20241203,110200,370649095,4665,4660,4665,4660,94
20241203,110100,370210635,4660,4655,4660,4655,288
20241203,110000,368869330,4655,4655,4655,4655,10
20241203,105900,368822780,4660,4655,4660,4655,30
20241203,105800,368683030,4660,4660,4660,4660,3
20241203,105700,368669050,4665,4660,4665,4660,26
20241203,105600,368547810,4665,4655,4665,4655,129
20241203,105500,367946125,4655,4655,4655,4655,0
20241203,105400,367946125,4655,4660,4660,4655,375
20241203,105300,366198795,4655,4655,4655,4655,11
20241203,105200,366147590,4650,4655,4655,4650,102
20241203,105100,365672830,4655,4650,4655,4650,11
20241203,105000,365621675,4650,4650,4650,4650,301
20241203,104900,364222025,4650,4650,4650,4650,13
20241203,104800,364161575,4650,4650,4650,4650,10
20241203,104700,364115075,4660,4660,4660,4660,4
20241203,104600,364096435,4660,4660,4660,4650,887
20241203,104500,359963115,4655,4655,4655,4655,111
20241203,104400,359446410,4655,4655,4655,4655,543
20241203,104300,356918745,4655,4650,4655,4650,1474
20241203,104200,350059285,4650,4650,4650,4650,40
20241203,104100,349873285,4650,4650,4650,4650,409
20241203,104000,347971435,4655,4655,4655,4655,170
20241203,103900,347180085,4650,4650,4650,4650,10
20241203,103800,347133585,4650,4650,4650,4650,170
20241203,103700,346343085,4650,4650,4655,4650,1025
20241203,103600,341576820,4655,4655,4660,4655,603
20241203,103500,338769355,4660,4655,4660,4655,921
20241203,103400,334482095,4660,4660,4660,4655,1003
20241203,103300,329812975,4660,4660,4660,4660,10
20241203,103200,329766375,4665,4660,4665,4660,32
20241203,103100,329617245,4660,4665,4665,4660,117
20241203,103000,329071490,4665,4655,4665,4650,3767
20241203,102900,311532560,4655,4655,4655,4655,508
20241203,102800,309167820,4650,4655,4655,4650,1520
20241203,102700,302099770,4650,4650,4650,4650,11
20241203,102600,302048620,4650,4650,4650,4650,300
20241203,102500,300653620,4650,4650,4650,4650,40
20241203,102400,300467620,4655,4660,4660,4655,3
20241203,102300,300453650,4650,4655,4655,4650,739
20241203,102200,297013655,4655,4660,4660,4655,320
20241203,102100,295523955,4660,4660,4665,4655,368
20241203,102000,293809350,4660,4665,4665,4660,578
20241203,101900,291114630,4665,4660,4665,4660,60
20241203,101800,290834780,4665,4660,4665,4660,512
20241203,101700,288446440,4660,4660,4660,4655,17
20241203,101600,288367270,4660,4665,4665,4655,592
20241203,101500,285606050,4655,4660,4665,4655,289
20241203,101400,284259390,4655,4655,4660,4655,1157
20241203,101300,278873550,4655,4650,4655,4650,3
20241203,101200,278859590,4650,4640,4650,4640,1618
20241203,101100,271335990,4640,4640,4640,4640,300
20241203,101000,269943990,4640,4650,4650,4640,47
20241203,100900,269725540,4650,4650,4650,4640,13
20241203,100800,269665200,4645,4645,4645,4645,131
20241203,100700,269056705,4645,4650,4650,4645,26
20241203,100600,268935855,4645,4645,4645,4645,176
20241203,100500,268118335,4650,4650,4650,4650,3
20241203,100400,268104385,4645,4645,4650,4640,772
20241203,100300,264518150,4645,4645,4645,4645,2
20241203,100200,264508860,4640,4645,4645,4640,150
20241203,100100,263812160,4645,4645,4650,4645,23
20241203,100000,263705315,4650,4645,4650,4645,14
20241203,095900,263640280,4645,4645,4645,4640,22
20241203,095800,263538140,4645,4645,4645,4645,2
20241203,095700,263528850,4650,4650,4650,4640,41
20241203,095600,263338585,4640,4640,4640,4640,50
20241203,095500,263106585,4650,4640,4650,4640,4
20241203,095400,263088015,4640,4645,4645,4640,493
20241203,095300,260798080,4645,4640,4645,4640,12
20241203,095200,260742395,4645,4645,4645,4635,56
20241203,095100,260482675,4635,4635,4635,4635,10
20241203,095000,260436325,4640,4635,4640,4635,412
20241203,094900,258524695,4640,4640,4640,4640,1
20241203,094800,258520055,4640,4635,4640,4630,120
20241203,094700,257963360,4640,4625,4640,4625,2
20241203,094600,257954095,4625,4630,4640,4625,12269
20241203,094500,201092045,4630,4630,4630,4625,25
20241203,094400,200976350,4630,4630,4630,4630,2
20241203,094300,200967090,4625,4625,4625,4625,11
20241203,094200,200916215,4620,4615,4620,4615,73
20241203,094100,200579005,4620,4630,4630,4620,121
20241203,094000,200019915,4630,4625,4630,4620,241
20241203,093900,198905335,4620,4615,4620,4615,1081
20241203,093800,193911910,4620,4615,4620,4615,12
20241203,093700,193856520,4615,4615,4615,4615,10
20241203,093600,193810370,4620,4620,4620,4620,12
20241203,093500,193754930,4615,4620,4620,4615,155
20241203,093400,193039380,4615,4620,4620,4615,811
20241203,093300,189296570,4620,4620,4620,4615,27
20241203,093200,189171930,4620,4620,4620,4620,504
20241203,093100,186843450,4620,4620,4620,4620,615
20241203,093000,184002150,4625,4630,4630,4625,1427
20241203,092900,177400180,4625,4615,4625,4615,531
20241203,092800,174944660,4625,4625,4630,4615,7908
20241203,092700,138388855,4630,4625,4630,4625,47
20241203,092600,138171475,4625,4625,4625,4625,10
20241203,092500,138125225,4625,4630,4630,4625,17
20241203,092400,138046565,4630,4630,4630,4630,10
20241203,092300,138000265,4630,4630,4630,4630,4
20241203,092200,137981745,4625,4625,4625,4625,477
20241203,092100,135775620,4635,4625,4635,4625,105
20241203,092000,135289080,4630,4630,4630,4625,1022
20241203,091900,130557575,4630,4630,4635,4630,214
20241203,091800,129566735,4635,4635,4635,4635,2
20241203,091700,129557465,4630,4635,4640,4630,349
20241203,091600,127938790,4635,4630,4635,4630,60
20241203,091500,127660740,4645,4645,4645,4645,626
20241203,091400,124752970,4640,4630,4645,4630,5113
20241203,091300,101031760,4625,4625,4625,4625,70
20241203,091200,100708010,4630,4625,4635,4625,168
20241203,091100,99930995,4625,4630,4640,4625,2338
20241203,091000,89091810,4630,4625,4630,4625,1113
20241203,090900,83938635,4625,4630,4630,4610,1145
20241203,090800,78648880,4635,4625,4635,4610,899
20241203,090700,74485410,4605,4620,4625,4605,6256
20241203,090600,45665950,4615,4615,4615,4610,2375
20241203,090500,34705375,4610,4610,4610,4600,590
20241203,090400,31985575,4610,4605,4615,4605,1674
20241203,090300,24271120,4605,4580,4605,4580,949
20241203,090200,19916460,4605,4605,4605,4605,17
20241203,090100,19838175,4585,4595,4610,4575,1130
20241203,090000,14641135,4595,4565,4595,4565,3206