KissMeData/005690/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,184600,1884920150,4510,4510,4510,4510,4912
20241204,184500,1884920150,4510,4510,4510,4510,0
20241204,184400,1884920150,4510,4510,4510,4510,0
20241204,184300,1884920150,4510,4510,4510,4510,0
20241204,184200,1884920150,4510,4510,4510,4510,0
20241204,184100,1884920150,4510,4510,4510,4510,0
20241204,184000,1884920150,4510,4510,4510,4510,0
20241204,183900,1884920150,4510,4510,4510,4510,0
20241204,183800,1884920150,4510,4510,4510,4510,0
20241204,183700,1884920150,4510,4510,4510,4510,0
20241204,183600,1884920150,4510,4510,4510,4510,0
20241204,183500,1884920150,4510,4510,4510,4510,0
20241204,183400,1884920150,4510,4510,4510,4510,0
20241204,183300,1884920150,4510,4510,4510,4510,0
20241204,183200,1884920150,4510,4510,4510,4510,0
20241204,183100,1884920150,4510,4510,4510,4510,0
20241204,183000,1884920150,4510,4510,4510,4510,0
20241204,182900,1884920150,4510,4510,4510,4510,0
20241204,182800,1884920150,4510,4510,4510,4510,0
20241204,182700,1884920150,4510,4510,4510,4510,0
20241204,182600,1884920150,4510,4510,4510,4510,0
20241204,182500,1884920150,4510,4510,4510,4510,0
20241204,182400,1884920150,4510,4510,4510,4510,0
20241204,182300,1884920150,4510,4510,4510,4510,0
20241204,182200,1884920150,4510,4510,4510,4510,0
20241204,182100,1884920150,4510,4510,4510,4510,0
20241204,182000,1884920150,4510,4510,4510,4510,0
20241204,181900,1884920150,4510,4510,4510,4510,0
20241204,181800,1884920150,4510,4510,4510,4510,0
20241204,181700,1884920150,4510,4510,4510,4510,0
20241204,181600,1884920150,4510,4510,4510,4510,4912
20241204,181500,1884920150,4510,4510,4510,4510,0
20241204,181400,1884920150,4510,4510,4510,4510,0
20241204,181300,1884920150,4510,4510,4510,4510,0
20241204,181200,1884920150,4510,4510,4510,4510,0
20241204,181100,1884920150,4510,4510,4510,4510,0
20241204,181000,1884920150,4510,4510,4510,4510,0
20241204,180900,1884920150,4510,4510,4510,4510,0
20241204,180800,1884920150,4510,4510,4510,4510,0
20241204,180700,1884920150,4510,4510,4510,4510,0
20241204,180600,1884920150,4510,4510,4510,4510,0
20241204,180500,1884920150,4510,4510,4510,4510,0
20241204,180400,1884920150,4510,4510,4510,4510,0
20241204,180300,1884920150,4510,4510,4510,4510,0
20241204,180200,1884920150,4510,4510,4510,4510,0
20241204,180100,1884920150,4510,4510,4510,4510,0
20241204,180000,1884920150,4510,4510,4510,4510,0
20241204,175900,1884920150,4510,4510,4510,4510,0
20241204,175800,1884920150,4510,4510,4510,4510,0
20241204,175700,1884920150,4510,4510,4510,4510,0
20241204,175600,1884920150,4510,4510,4510,4510,0
20241204,175500,1884920150,4510,4510,4510,4510,0
20241204,175400,1884920150,4510,4510,4510,4510,0
20241204,175300,1884920150,4510,4510,4510,4510,0
20241204,175200,1884920150,4510,4510,4510,4510,0
20241204,175100,1884920150,4510,4510,4510,4510,0
20241204,175000,1884920150,4510,4510,4510,4510,0
20241204,174900,1884920150,4510,4510,4510,4510,0
20241204,174800,1884920150,4510,4510,4510,4510,0
20241204,174700,1884920150,4510,4510,4510,4510,0
20241204,174600,1884920150,4510,4510,4510,4510,4912
20241204,174500,1884920150,4510,4510,4510,4510,0
20241204,174400,1884920150,4510,4510,4510,4510,0
20241204,174300,1884920150,4510,4510,4510,4510,0
20241204,174200,1884920150,4510,4510,4510,4510,0
20241204,174100,1884920150,4510,4510,4510,4510,0
20241204,174000,1884920150,4510,4510,4510,4510,0
20241204,173900,1884920150,4510,4510,4510,4510,0
20241204,173800,1884920150,4510,4510,4510,4510,0
20241204,173700,1884920150,4510,4510,4510,4510,0
20241204,173600,1884920150,4510,4510,4510,4510,0
20241204,173500,1884920150,4510,4510,4510,4510,0
20241204,173400,1884920150,4510,4510,4510,4510,0
20241204,173300,1884920150,4510,4510,4510,4510,0
20241204,173200,1884920150,4510,4510,4510,4510,0
20241204,173100,1884920150,4510,4510,4510,4510,0
20241204,173000,1884920150,4510,4510,4510,4510,0
20241204,172900,1884920150,4510,4510,4510,4510,0
20241204,172800,1884920150,4510,4510,4510,4510,0
20241204,172700,1884920150,4510,4510,4510,4510,0
20241204,172600,1884920150,4510,4510,4510,4510,0
20241204,172500,1884920150,4510,4510,4510,4510,0
20241204,172400,1884920150,4510,4510,4510,4510,0
20241204,172300,1884920150,4510,4510,4510,4510,0
20241204,172200,1884920150,4510,4510,4510,4510,0
20241204,172100,1884920150,4510,4510,4510,4510,0
20241204,172000,1884920150,4510,4510,4510,4510,0
20241204,171900,1884920150,4510,4510,4510,4510,0
20241204,171800,1884920150,4510,4510,4510,4510,0
20241204,171700,1884920150,4510,4510,4510,4510,0
20241204,171600,1884920150,4510,4510,4510,4510,4912
20241204,171500,1884920150,4510,4510,4510,4510,0
20241204,171400,1884920150,4510,4510,4510,4510,0
20241204,171300,1884920150,4510,4510,4510,4510,0
20241204,171200,1884920150,4510,4510,4510,4510,0
20241204,171100,1884920150,4510,4510,4510,4510,0
20241204,171000,1884920150,4510,4510,4510,4510,0
20241204,170900,1884920150,4510,4510,4510,4510,0
20241204,170800,1884920150,4510,4510,4510,4510,0
20241204,170700,1884920150,4510,4510,4510,4510,0
20241204,170600,1884920150,4510,4510,4510,4510,0
20241204,170500,1884920150,4510,4510,4510,4510,0
20241204,170400,1884920150,4510,4510,4510,4510,0
20241204,170300,1884920150,4510,4510,4510,4510,0
20241204,170200,1884920150,4510,4510,4510,4510,0
20241204,170100,1884920150,4510,4510,4510,4510,0
20241204,170000,1884920150,4510,4510,4510,4510,0
20241204,165900,1884920150,4510,4510,4510,4510,0
20241204,165800,1884920150,4510,4510,4510,4510,0
20241204,165700,1884920150,4510,4510,4510,4510,0
20241204,165600,1884920150,4510,4510,4510,4510,0
20241204,165500,1884920150,4510,4510,4510,4510,0
20241204,165400,1884920150,4510,4510,4510,4510,0
20241204,165300,1884920150,4510,4510,4510,4510,0
20241204,165200,1884920150,4510,4510,4510,4510,0
20241204,165100,1884920150,4510,4510,4510,4510,0
20241204,165000,1884920150,4510,4510,4510,4510,0
20241204,164900,1884920150,4510,4510,4510,4510,0
20241204,164800,1884920150,4510,4510,4510,4510,0
20241204,164700,1884920150,4510,4510,4510,4510,0
20241204,164600,1884920150,4510,4510,4510,4510,4912
20241204,164500,1884920150,4510,4510,4510,4510,0
20241204,164400,1884920150,4510,4510,4510,4510,0
20241204,164300,1884920150,4510,4510,4510,4510,0
20241204,164200,1884920150,4510,4510,4510,4510,0
20241204,164100,1884920150,4510,4510,4510,4510,0
20241204,164000,1884920150,4510,4510,4510,4510,0
20241204,163900,1884920150,4510,4510,4510,4510,0
20241204,163800,1884920150,4510,4510,4510,4510,0
20241204,163700,1884920150,4510,4510,4510,4510,0
20241204,163600,1884920150,4510,4510,4510,4510,0
20241204,163500,1884920150,4510,4510,4510,4510,0
20241204,163400,1884920150,4510,4510,4510,4510,0
20241204,163300,1884920150,4510,4510,4510,4510,0
20241204,163200,1884920150,4510,4510,4510,4510,0
20241204,163100,1884920150,4510,4510,4510,4510,0
20241204,163000,1884920150,4510,4510,4510,4510,0
20241204,162900,1884920150,4510,4510,4510,4510,0
20241204,162800,1884920150,4510,4510,4510,4510,0
20241204,162700,1884920150,4510,4510,4510,4510,0
20241204,162600,1884920150,4510,4510,4510,4510,0
20241204,162500,1884920150,4510,4510,4510,4510,0
20241204,162400,1884920150,4510,4510,4510,4510,0
20241204,162300,1884920150,4510,4510,4510,4510,0
20241204,162200,1884920150,4510,4510,4510,4510,0
20241204,162100,1884920150,4510,4510,4510,4510,0
20241204,162000,1884920150,4510,4510,4510,4510,0
20241204,161900,1884920150,4510,4510,4510,4510,0
20241204,161800,1884920150,4510,4510,4510,4510,0
20241204,161700,1884920150,4510,4510,4510,4510,0
20241204,161600,1884920150,4510,4510,4510,4510,4912
20241204,161500,1884920150,4510,4510,4510,4510,0
20241204,161400,1884920150,4510,4510,4510,4510,0
20241204,161300,1884920150,4510,4510,4510,4510,0
20241204,161200,1884920150,4510,4510,4510,4510,0
20241204,161100,1884920150,4510,4510,4510,4510,0
20241204,161000,1884920150,4510,4510,4510,4510,0
20241204,160900,1884920150,4510,4510,4510,4510,0
20241204,160800,1884920150,4510,4510,4510,4510,0
20241204,160700,1884920150,4510,4510,4510,4510,0
20241204,160600,1884920150,4510,4510,4510,4510,0
20241204,160500,1884920150,4510,4510,4510,4510,0
20241204,160400,1884920150,4510,4510,4510,4510,0
20241204,160300,1884920150,4510,4510,4510,4510,0
20241204,160200,1884920150,4510,4510,4510,4510,0
20241204,160100,1884920150,4510,4510,4510,4510,0
20241204,160000,1884920150,4510,4510,4510,4510,0
20241204,155900,1884920150,4510,4510,4510,4510,0
20241204,155800,1884920150,4510,4510,4510,4510,0
20241204,155700,1884920150,4510,4510,4510,4510,0
20241204,155600,1884920150,4510,4510,4510,4510,0
20241204,155500,1884920150,4510,4510,4510,4510,0
20241204,155400,1884920150,4510,4510,4510,4510,0
20241204,155300,1884920150,4510,4510,4510,4510,0
20241204,155200,1884920150,4510,4510,4510,4510,0
20241204,155100,1884920150,4510,4510,4510,4510,0
20241204,155000,1884920150,4510,4510,4510,4510,0
20241204,154900,1884920150,4510,4510,4510,4510,0
20241204,154800,1884920150,4510,4510,4510,4510,0
20241204,154700,1884920150,4510,4510,4510,4510,0
20241204,154600,1884920150,4510,4510,4510,4510,4912
20241204,154500,1884920150,4510,4510,4510,4510,0
20241204,154400,1884920150,4510,4510,4510,4510,0
20241204,154300,1884920150,4510,4510,4510,4510,0
20241204,154200,1884920150,4510,4510,4510,4510,0
20241204,154100,1884920150,4510,4510,4510,4510,0
20241204,154000,1884920150,4510,4510,4510,4510,0
20241204,153900,1884920150,4510,4510,4510,4510,0
20241204,153800,1884920150,4510,4510,4510,4510,0
20241204,153700,1884920150,4510,4510,4510,4510,0
20241204,153600,1884920150,4510,4510,4510,4510,0
20241204,153500,1884920150,4510,4510,4510,4510,0
20241204,153400,1884920150,4510,4510,4510,4510,0
20241204,153300,1884920150,4510,4510,4510,4510,0
20241204,153200,1884920150,4510,4510,4510,4510,0
20241204,153100,1884920150,4510,4510,4510,4510,0
20241204,153000,1884920150,4510,4510,4510,4510,4912
20241204,152900,1862767030,4505,4505,4505,4505,0
20241204,152800,1862767030,4505,4505,4505,4505,0
20241204,152700,1862767030,4505,4505,4505,4505,0
20241204,152600,1862767030,4505,4505,4505,4505,0
20241204,152500,1862767030,4505,4505,4505,4505,0
20241204,152400,1862767030,4505,4505,4505,4505,0
20241204,152300,1862767030,4505,4505,4505,4505,0
20241204,152200,1862767030,4505,4505,4505,4505,0
20241204,152100,1862767030,4505,4505,4505,4505,0
20241204,152000,1862767030,4505,4505,4505,4505,0
20241204,151900,1862767030,4505,4505,4510,4505,889
20241204,151800,1858757820,4510,4505,4510,4505,120
20241204,151700,1858217120,4510,4515,4515,4505,467
20241204,151600,1856110505,4510,4510,4510,4510,126
20241204,151500,1855542245,4510,4505,4510,4505,1208
20241204,151400,1850097315,4500,4500,4505,4500,215
20241204,151300,1849128850,4505,4505,4505,4505,706
20241204,151200,1845948320,4500,4500,4500,4500,66
20241204,151100,1845651320,4500,4500,4505,4500,1668
20241204,151000,1838140630,4500,4500,4500,4500,300
20241204,150900,1836790630,4500,4500,4500,4495,3252
20241204,150800,1822157075,4500,4495,4500,4495,873
20241204,150700,1818229075,4500,4505,4505,4500,7001
20241204,150600,1786718470,4505,4505,4510,4505,1350
20241204,150500,1780636470,4510,4510,4510,4510,1000
20241204,150400,1776126470,4510,4515,4515,4510,2001
20241204,150300,1767099025,4515,4515,4515,4515,391
20241204,150200,1765333660,4520,4525,4525,4515,466
20241204,150100,1763229350,4520,4520,4525,4520,542
20241204,150000,1760778340,4520,4520,4520,4515,434
20241204,145900,1758816675,4520,4520,4520,4520,658
20241204,145800,1755842515,4520,4520,4520,4520,218
20241204,145700,1754857155,4520,4515,4520,4515,123
20241204,145600,1754301570,4515,4515,4515,4515,131
20241204,145500,1753710105,4515,4515,4515,4515,75
20241204,145400,1753371480,4515,4515,4515,4510,89
20241204,145300,1752969650,4515,4515,4515,4510,272
20241204,145200,1751741580,4515,4515,4515,4515,48
20241204,145100,1751524860,4510,4515,4515,4510,307
20241204,145000,1750140280,4515,4520,4520,4515,35
20241204,144900,1749982250,4515,4520,4520,4515,148
20241204,144800,1749313530,4520,4520,4520,4515,93
20241204,144700,1748893175,4520,4520,4520,4520,5
20241204,144600,1748870575,4515,4515,4515,4515,50
20241204,144500,1748644825,4520,4520,4520,4520,6
20241204,144400,1748617705,4510,4515,4515,4510,4277
20241204,144300,1729328035,4515,4520,4520,4515,243
20241204,144200,1728229875,4515,4515,4520,4515,689
20241204,144100,1725119035,4510,4510,4510,4510,200
20241204,144000,1724217035,4510,4510,4510,4510,183
20241204,143900,1723391705,4500,4500,4500,4500,0
20241204,143800,1723391705,4500,4500,4500,4500,3494
20241204,143700,1707668705,4495,4500,4500,4495,173
20241204,143600,1706890830,4500,4500,4500,4500,0
20241204,143500,1706890830,4500,4500,4500,4500,10
20241204,143400,1706845830,4500,4500,4500,4500,158
20241204,143300,1706134830,4500,4500,4500,4500,0
20241204,143200,1706134830,4500,4495,4500,4495,51
20241204,143100,1705905580,4500,4500,4500,4495,52
20241204,143000,1705671585,4495,4495,4495,4495,0
20241204,142900,1705671585,4495,4500,4500,4495,36
20241204,142800,1705509665,4500,4500,4500,4500,0
20241204,142700,1705509665,4500,4490,4500,4490,368
20241204,142600,1703854345,4495,4490,4495,4490,3310
20241204,142500,1688976285,4495,4495,4495,4495,10
20241204,142400,1688931335,4495,4495,4495,4495,47
20241204,142300,1688720070,4495,4495,4495,4495,591
20241204,142200,1686063525,4495,4490,4495,4490,412
20241204,142100,1684211590,4485,4490,4490,4485,706
20241204,142000,1681041945,4490,4495,4495,4490,209
20241204,141900,1680103490,4495,4495,4495,4495,48
20241204,141800,1679887730,4490,4495,4495,4490,202
20241204,141700,1678980245,4495,4495,4495,4495,109
20241204,141600,1678490290,4495,4490,4495,4490,2980
20241204,141500,1665109850,4495,4500,4500,4495,26
20241204,141400,1664992955,4505,4505,4510,4505,50
20241204,141300,1664767700,4500,4500,4500,4500,11
20241204,141200,1664718200,4510,4500,4510,4500,52
20241204,141100,1664484170,4500,4495,4500,4495,1211
20241204,141000,1659040485,4495,4495,4495,4495,0
20241204,140900,1659040485,4495,4495,4495,4490,49
20241204,140800,1658820235,4495,4495,4495,4495,0
20241204,140700,1658820235,4495,4495,4495,4495,49
20241204,140600,1658599980,4490,4490,4490,4490,498
20241204,140500,1656363960,4490,4495,4495,4490,660
20241204,140400,1653400460,4495,4495,4495,4495,0
20241204,140300,1653400460,4495,4500,4500,4490,4179
20241204,140200,1634615035,4510,4510,4510,4500,370
20241204,140100,1632950005,4505,4505,4510,4500,98
20241204,140000,1632508590,4500,4500,4500,4500,0
20241204,135900,1632508590,4500,4505,4510,4500,1571
20241204,135800,1625438640,4510,4510,4510,4510,48
20241204,135700,1625222160,4505,4505,4505,4505,105
20241204,135600,1624749135,4505,4505,4505,4505,47
20241204,135500,1624537400,4500,4505,4505,4500,589
20241204,135400,1621886650,4500,4500,4500,4500,468
20241204,135300,1619780650,4505,4505,4505,4505,148
20241204,135200,1619113910,4505,4505,4505,4505,102
20241204,135100,1618654400,4505,4510,4510,4505,59
20241204,135000,1618388550,4510,4505,4510,4500,1182
20241204,134900,1613063415,4510,4505,4510,4505,22
20241204,134800,1612964300,4500,4505,4510,4500,156
20241204,134700,1612261960,4510,4510,4510,4500,32
20241204,134600,1612117840,4510,4500,4510,4495,975
20241204,134500,1607734825,4500,4500,4500,4500,5
20241204,134400,1607712325,4500,4495,4500,4495,378
20241204,134300,1606013205,4500,4510,4510,4500,1580
20241204,134200,1598902730,4515,4500,4515,4500,44
20241204,134100,1598704715,4515,4500,4515,4500,1798
20241204,134000,1590613605,4500,4505,4520,4500,4511
20241204,133900,1570309720,4505,4505,4505,4505,0
20241204,133800,1570309720,4505,4505,4505,4505,47
20241204,133700,1570097985,4505,4505,4505,4505,521
20241204,133600,1567750880,4505,4505,4505,4505,1
20241204,133500,1567746375,4525,4515,4525,4505,2850
20241204,133400,1554902710,4520,4520,4520,4520,0
20241204,133300,1554902710,4520,4520,4520,4520,47
20241204,133200,1554690270,4530,4525,4530,4525,2
20241204,133100,1554681215,4530,4530,4530,4530,0
20241204,133000,1554681215,4530,4530,4530,4530,0
20241204,132900,1554681215,4530,4515,4530,4515,56
20241204,132800,1554428360,4515,4520,4520,4515,271
20241204,132700,1553204550,4530,4530,4530,4530,5
20241204,132600,1553181900,4520,4520,4520,4520,20
20241204,132500,1553091500,4520,4530,4535,4520,2647
20241204,132400,1541126215,4535,4520,4535,4520,2
20241204,132300,1541117160,4535,4525,4535,4525,270
20241204,132200,1539895400,4535,4535,4535,4535,0
20241204,132100,1539895400,4535,4535,4535,4535,51
20241204,132000,1539664115,4530,4535,4535,4530,66
20241204,131900,1539364895,4535,4535,4535,4535,1
20241204,131800,1539360360,4535,4535,4535,4535,49
20241204,131700,1539138145,4535,4535,4535,4535,3
20241204,131600,1539124540,4530,4530,4530,4530,0
20241204,131500,1539124540,4530,4530,4530,4530,49
20241204,131400,1538902570,4535,4525,4535,4525,2
20241204,131300,1538893510,4525,4535,4535,4525,1118
20241204,131200,1533832380,4535,4535,4535,4535,82
20241204,131100,1533460510,4530,4535,4535,4530,530
20241204,131000,1531057110,4535,4535,4535,4530,225
20241204,130900,1530036885,4535,4535,4535,4535,0
20241204,130800,1530036885,4535,4530,4535,4530,196
20241204,130700,1529148175,4535,4535,4535,4535,47
20241204,130600,1528935030,4535,4535,4535,4535,1234
20241204,130500,1523338840,4535,4535,4535,4535,1
20241204,130400,1523334305,4525,4525,4525,4525,0
20241204,130300,1523334305,4525,4530,4530,4525,1532
20241204,130200,1516396500,4530,4530,4530,4530,147
20241204,130100,1515730590,4530,4525,4530,4525,2
20241204,130000,1515721535,4530,4530,4530,4530,48
20241204,125900,1515504095,4530,4525,4530,4525,203
20241204,125800,1514585510,4530,4530,4530,4530,0
20241204,125700,1514585510,4530,4525,4530,4525,3398
20241204,125600,1499209315,4525,4525,4525,4525,500
20241204,125500,1496946815,4520,4525,4525,4520,31
20241204,125400,1496806690,4525,4515,4525,4515,7
20241204,125300,1496775075,4525,4530,4530,4525,8
20241204,125200,1496738870,4525,4525,4525,4525,1194
20241204,125100,1491336020,4520,4525,4525,4500,887
20241204,125000,1487337490,4525,4515,4525,4515,47
20241204,124900,1487125275,4525,4515,4525,4515,60
20241204,124800,1486853875,4525,4520,4525,4520,3
20241204,124700,1486840310,4520,4515,4520,4515,54
20241204,124600,1486596270,4515,4520,4525,4505,584
20241204,124500,1483962965,4520,4525,4525,4520,258
20241204,124400,1482795565,4520,4520,4520,4520,223
20241204,124300,1481787605,4525,4525,4525,4520,95
20241204,124200,1481357765,4520,4520,4525,4520,285
20241204,124100,1480069325,4525,4520,4525,4520,54
20241204,124000,1479825235,4520,4520,4520,4520,101
20241204,123900,1479368715,4515,4520,4520,4505,580
20241204,123800,1476754980,4520,4505,4520,4505,4505
20241204,123700,1456433025,4510,4510,4510,4510,164
20241204,123600,1455693385,4510,4510,4510,4510,201
20241204,123500,1454786875,4505,4510,4510,4505,177
20241204,123400,1453989200,4510,4510,4510,4510,21
20241204,123300,1453894490,4510,4510,4510,4510,0
20241204,123200,1453894490,4510,4505,4510,4505,411
20241204,123100,1452042190,4510,4510,4510,4510,0
20241204,123000,1452042190,4510,4510,4510,4510,301
20241204,122900,1450684680,4510,4510,4510,4510,48
20241204,122800,1450468200,4500,4500,4500,4500,1
20241204,122700,1450463700,4510,4510,4510,4505,578
20241204,122600,1447859420,4505,4505,4505,4505,545
20241204,122500,1445404195,4505,4510,4510,4505,22
20241204,122400,1445305080,4510,4505,4510,4500,1011
20241204,122300,1440750210,4510,4505,4510,4505,398
20241204,122200,1438957160,4505,4505,4505,4505,0
20241204,122100,1438957160,4505,4515,4515,4505,109
20241204,122000,1438466105,4510,4510,4510,4510,442
20241204,121900,1436472685,4510,4510,4510,4510,119
20241204,121800,1435935995,4510,4500,4510,4500,1002
20241204,121700,1431426980,4505,4510,4510,4505,1281
20241204,121600,1425655815,4510,4510,4510,4510,1
20241204,121500,1425651305,4505,4510,4510,4505,360
20241204,121400,1424029155,4510,4505,4510,4505,381
20241204,121300,1422311500,4505,4505,4505,4505,65
20241204,121200,1422018675,4505,4510,4510,4505,98
20241204,121100,1421577130,4510,4505,4510,4500,101
20241204,121000,1421122335,4505,4505,4505,4505,0
20241204,120900,1421122335,4505,4505,4505,4505,49
20241204,120800,1420901590,4505,4510,4510,4505,305
20241204,120700,1419526065,4510,4505,4510,4505,53
20241204,120600,1419287275,4510,4510,4510,4510,19
20241204,120500,1419201585,4510,4510,4510,4510,1
20241204,120400,1419197075,4500,4505,4510,4500,616
20241204,120300,1416421570,4505,4505,4505,4505,75
20241204,120200,1416083695,4510,4510,4510,4510,288
20241204,120100,1414784815,4510,4500,4510,4500,1239
20241204,120000,1409198445,4500,4500,4505,4500,1083
20241204,115900,1404319705,4500,4495,4500,4495,3560
20241204,115800,1388305385,4495,4490,4495,4490,508
20241204,115700,1386021960,4490,4485,4490,4485,49
20241204,115600,1385802045,4485,4485,4485,4485,514
20241204,115500,1383496755,4485,4480,4495,4480,184
20241204,115400,1382671835,4480,4480,4480,4480,160
20241204,115300,1381955035,4480,4475,4495,4475,11
20241204,115200,1381905745,4490,4480,4490,4475,4972
20241204,115100,1359581905,4485,4480,4485,4480,1031
20241204,115000,1354958020,4475,4475,4475,4475,0
20241204,114900,1354958020,4475,4475,4485,4475,171
20241204,114800,1354192315,4475,4475,4475,4475,91
20241204,114700,1353785090,4470,4475,4475,4470,33
20241204,114600,1353637445,4490,4485,4490,4485,102
20241204,114500,1353179965,4485,4470,4485,4465,994
20241204,114400,1348737170,4475,4475,4475,4470,247
20241204,114300,1347631895,4475,4480,4485,4475,2253
20241204,114200,1337548900,4480,4490,4490,4480,2412
20241204,114100,1326737355,4490,4490,4490,4485,91
20241204,114000,1326328820,4490,4480,4490,4480,639
20241204,113900,1323466030,4480,4490,4490,4480,160
20241204,113800,1322747640,4490,4485,4490,4480,16
20241204,113700,1322675835,4490,4490,4490,4490,15
20241204,113600,1322608485,4490,4490,4490,4485,31
20241204,113500,1322469395,4490,4480,4490,4480,85
20241204,113400,1322088530,4490,4480,4490,4480,2670
20241204,113300,1310124920,4490,4490,4490,4490,1520
20241204,113200,1303300120,4490,4490,4490,4490,1
20241204,113100,1303295630,4485,4490,4495,4480,314
20241204,113000,1301888095,4485,4490,4495,4485,2604
20241204,112900,1290204200,4490,4495,4495,4490,493
20241204,112800,1287990375,4495,4495,4495,4495,111
20241204,112700,1287491430,4495,4495,4495,4495,604
20241204,112600,1284776450,4495,4490,4495,4490,1733
20241204,112500,1276994220,4485,4485,4490,4485,530
20241204,112400,1274617165,4485,4485,4490,4480,1943
20241204,112300,1265907495,4485,4485,4485,4485,310
20241204,112200,1264517145,4485,4485,4485,4485,63
20241204,112100,1264234590,4485,4480,4485,4480,309
20241204,112000,1262848735,4480,4490,4490,4480,2940
20241204,111900,1249675880,4485,4490,4490,4485,266
20241204,111800,1248482860,4485,4485,4485,4480,409
20241204,111700,1246649495,4485,4485,4490,4475,2378
20241204,111600,1235993270,4480,4485,4485,4480,443
20241204,111500,1234006420,4485,4485,4485,4480,222
20241204,111400,1233011605,4485,4480,4485,4480,124
20241204,111300,1232456080,4480,4480,4480,4480,497
20241204,111200,1230229520,4480,4475,4480,4475,255
20241204,111100,1229088145,4480,4475,4480,4475,795
20241204,111000,1225527195,4470,4470,4480,4470,131
20241204,110900,1224941615,4485,4475,4485,4465,2714
20241204,110800,1212807005,4485,4490,4490,4485,48
20241204,110700,1212591625,4490,4485,4490,4465,6680
20241204,110600,1182762090,4465,4490,4490,4465,7494
20241204,110500,1149211025,4495,4505,4525,4490,938
20241204,110400,1144994130,4525,4520,4525,4520,1004
20241204,110300,1140456045,4500,4510,4520,4500,762
20241204,110200,1137025770,4525,4525,4525,4525,2
20241204,110100,1137016720,4500,4530,4530,4500,4685
20241204,110000,1115890465,4530,4530,4530,4530,101
20241204,105900,1115432935,4530,4530,4530,4520,3
20241204,105800,1115419355,4530,4530,4530,4510,2015
20241204,105700,1106320105,4530,4530,4530,4525,70
20241204,105600,1106003245,4530,4530,4530,4530,1
20241204,105500,1105998715,4530,4515,4530,4515,147
20241204,105400,1105334490,4520,4530,4530,4520,196
20241204,105300,1104447760,4530,4530,4530,4530,2
20241204,105200,1104438700,4530,4530,4530,4515,2244
20241204,105100,1094294320,4530,4530,4530,4520,82
20241204,105000,1093922870,4535,4520,4535,4520,1049
20241204,104900,1089171365,4530,4530,4530,4515,2539
20241204,104800,1077695810,4530,4525,4530,4515,1211
20241204,104700,1072222395,4520,4530,4530,4520,162
20241204,104600,1071488980,4525,4525,4535,4525,301
20241204,104500,1070126945,4535,4535,4535,4535,469
20241204,104400,1068000030,4535,4535,4535,4535,26
20241204,104300,1067882120,4535,4530,4535,4530,932
20241204,104200,1063658405,4535,4535,4535,4505,3847
20241204,104100,1046273450,4515,4530,4535,4515,1217
20241204,104000,1040763600,4530,4530,4530,4525,55
20241204,103900,1040514715,4540,4535,4540,4535,6
20241204,103800,1040487500,4535,4535,4535,4525,4
20241204,103700,1040469380,4535,4520,4535,4520,6
20241204,103600,1040442185,4525,4545,4545,4500,25640
20241204,103500,924713405,4545,4550,4550,4545,1280
20241204,103400,918889970,4545,4545,4550,4535,4486
20241204,103300,898525975,4560,4550,4560,4545,179
20241204,103200,897712375,4550,4550,4550,4550,27
20241204,103100,897589525,4550,4560,4560,4550,6
20241204,103000,897562215,4560,4545,4560,4545,3279
20241204,102900,882659145,4560,4560,4560,4550,945
20241204,102800,878359100,4560,4560,4560,4550,57
20241204,102700,878099700,4560,4560,4560,4555,179
20241204,102600,877284250,4565,4565,4565,4565,2
20241204,102500,877275120,4560,4560,4560,4560,4160
20241204,102400,858305520,4565,4560,4570,4560,550
20241204,102300,855796510,4570,4570,4570,4560,1055
20241204,102200,850984640,4560,4570,4570,4560,298
20241204,102100,849625690,4570,4565,4570,4565,1495
20241204,102000,842801010,4560,4560,4560,4560,1538
20241204,101900,835787730,4560,4550,4560,4550,241
20241204,101800,834690970,4545,4545,4545,4540,3774
20241204,101700,817546835,4560,4560,4560,4550,254
20241204,101600,816391095,4560,4560,4560,4550,102
20241204,101500,815926775,4545,4560,4560,4545,228
20241204,101400,814889390,4550,4550,4550,4550,300
20241204,101300,813524390,4550,4560,4565,4545,4056
20241204,101200,795076210,4565,4560,4565,4560,1223
20241204,101100,789499325,4565,4565,4565,4565,555
20241204,101000,786965750,4565,4560,4565,4555,1051
20241204,100900,782178185,4565,4560,4565,4560,377
20241204,100800,780457815,4565,4560,4565,4560,415
20241204,100700,778565370,4570,4560,4570,4560,199
20241204,100600,777657805,4570,4570,4570,4570,5
20241204,100500,777634955,4570,4565,4570,4565,1053
20241204,100400,772824435,4555,4560,4560,4555,741
20241204,100300,769449155,4560,4565,4565,4555,66
20241204,100200,769148445,4565,4565,4565,4560,458
20241204,100100,767059925,4565,4565,4565,4565,293
20241204,100000,765722380,4565,4560,4565,4560,462
20241204,095900,763615655,4555,4560,4560,4555,18
20241204,095800,763533595,4560,4560,4560,4560,43
20241204,095700,763337515,4565,4560,4565,4560,120
20241204,095600,762789965,4565,4565,4565,4565,6
20241204,095500,762762575,4570,4550,4570,4550,123
20241204,095400,762202905,4570,4570,4570,4555,345
20241204,095300,760629915,4565,4560,4565,4560,263
20241204,095200,759430135,4560,4560,4560,4555,186
20241204,095100,758582225,4560,4545,4560,4545,2888
20241204,095000,745435400,4550,4550,4550,4550,125
20241204,094900,744866650,4550,4545,4550,4545,1170
20241204,094800,739548995,4550,4545,4550,4545,733
20241204,094700,736217440,4545,4545,4545,4540,1366
20241204,094600,730009050,4550,4545,4550,4545,1046
20241204,094500,725254020,4550,4530,4550,4520,6158
20241204,094400,697376625,4530,4545,4550,4530,2365
20241204,094300,686650300,4550,4540,4555,4535,820
20241204,094200,682925135,4530,4530,4540,4525,2533
20241204,094100,671455070,4525,4555,4560,4525,7869
20241204,094000,635685235,4555,4570,4570,4550,16746
20241204,093900,559302740,4575,4570,4575,4570,201
20241204,093800,558384165,4570,4570,4570,4565,1194
20241204,093700,552931805,4570,4580,4585,4570,4546
20241204,093600,532145410,4590,4590,4590,4580,1195
20241204,093500,526672220,4590,4590,4595,4580,13447
20241204,093400,465037705,4595,4590,4595,4590,83
20241204,093300,464656655,4590,4600,4605,4590,1983
20241204,093200,455551615,4600,4600,4600,4590,2050
20241204,093100,446125395,4600,4590,4600,4590,822
20241204,093000,442349285,4605,4590,4605,4590,644
20241204,092900,439390070,4595,4585,4600,4585,3448
20241204,092800,423568290,4590,4600,4605,4585,7478
20241204,092700,389218215,4600,4605,4625,4600,636
20241204,092600,386286200,4625,4625,4625,4600,2786
20241204,092500,373467775,4625,4625,4625,4600,1361
20241204,092400,367201185,4605,4635,4635,4605,2297
20241204,092300,356623245,4610,4635,4635,4610,2133
20241204,092200,346772360,4630,4620,4630,4620,2823
20241204,092100,333718610,4620,4620,4620,4610,4231
20241204,092000,314172125,4620,4600,4620,4600,1142
20241204,091900,308906920,4605,4605,4605,4600,74
20241204,091800,308566420,4605,4600,4605,4595,435
20241204,091700,306565450,4605,4595,4605,4590,370
20241204,091600,304864830,4595,4625,4625,4595,10063
20241204,091500,258566950,4610,4620,4625,4610,2817
20241204,091400,245572200,4620,4635,4635,4620,3924
20241204,091300,227429745,4650,4650,4650,4635,925
20241204,091200,223137760,4650,4645,4650,4630,673
20241204,091100,220016260,4650,4640,4650,4640,635
20241204,091000,217068570,4630,4655,4655,4630,2993
20241204,090900,203170840,4655,4650,4655,4650,2084
20241204,090800,193477565,4655,4645,4655,4645,3378
20241204,090700,177770095,4645,4640,4650,4640,2445
20241204,090600,166415840,4625,4630,4645,4625,1908
20241204,090500,157578490,4635,4625,4635,4625,105
20241204,090400,157091865,4605,4620,4645,4600,6373
20241204,090300,127734565,4645,4615,4645,4595,8924
20241204,090200,86552355,4640,4610,4640,4595,1115
20241204,090100,81417760,4610,4680,4680,4595,2731
20241204,090000,68836230,4615,4580,4695,4580,14767