KissMeData/005690/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,184300,2516153310,5870,5870,5870,5870,8623
20240403,184200,2516153310,5870,5870,5870,5870,0
20240403,184100,2516153310,5870,5870,5870,5870,0
20240403,184000,2516153310,5870,5870,5870,5870,0
20240403,183900,2516153310,5870,5870,5870,5870,0
20240403,183800,2516153310,5870,5870,5870,5870,0
20240403,183700,2516153310,5870,5870,5870,5870,0
20240403,183600,2516153310,5870,5870,5870,5870,0
20240403,183500,2516153310,5870,5870,5870,5870,0
20240403,183400,2516153310,5870,5870,5870,5870,0
20240403,183300,2516153310,5870,5870,5870,5870,0
20240403,183200,2516153310,5870,5870,5870,5870,0
20240403,183100,2516153310,5870,5870,5870,5870,0
20240403,183000,2516153310,5870,5870,5870,5870,0
20240403,182900,2516153310,5870,5870,5870,5870,0
20240403,182800,2516153310,5870,5870,5870,5870,0
20240403,182700,2516153310,5870,5870,5870,5870,0
20240403,182600,2516153310,5870,5870,5870,5870,0
20240403,182500,2516153310,5870,5870,5870,5870,0
20240403,182400,2516153310,5870,5870,5870,5870,0
20240403,182300,2516153310,5870,5870,5870,5870,0
20240403,182200,2516153310,5870,5870,5870,5870,0
20240403,182100,2516153310,5870,5870,5870,5870,0
20240403,182000,2516153310,5870,5870,5870,5870,0
20240403,181900,2516153310,5870,5870,5870,5870,0
20240403,181800,2516153310,5870,5870,5870,5870,0
20240403,181700,2516153310,5870,5870,5870,5870,0
20240403,181600,2516153310,5870,5870,5870,5870,0
20240403,181500,2516153310,5870,5870,5870,5870,0
20240403,181400,2516153310,5870,5870,5870,5870,0
20240403,181300,2516153310,5870,5870,5870,5870,8623
20240403,181200,2516153310,5870,5870,5870,5870,0
20240403,181100,2516153310,5870,5870,5870,5870,0
20240403,181000,2516153310,5870,5870,5870,5870,0
20240403,180900,2516153310,5870,5870,5870,5870,0
20240403,180800,2516153310,5870,5870,5870,5870,0
20240403,180700,2516153310,5870,5870,5870,5870,0
20240403,180600,2516153310,5870,5870,5870,5870,0
20240403,180500,2516153310,5870,5870,5870,5870,0
20240403,180400,2516153310,5870,5870,5870,5870,0
20240403,180300,2516153310,5870,5870,5870,5870,0
20240403,180200,2516153310,5870,5870,5870,5870,0
20240403,180100,2516153310,5870,5870,5870,5870,0
20240403,180000,2516153310,5870,5870,5870,5870,0
20240403,175900,2516153310,5870,5870,5870,5870,0
20240403,175800,2516153310,5870,5870,5870,5870,0
20240403,175700,2516153310,5870,5870,5870,5870,0
20240403,175600,2516153310,5870,5870,5870,5870,0
20240403,175500,2516153310,5870,5870,5870,5870,0
20240403,175400,2516153310,5870,5870,5870,5870,0
20240403,175300,2516153310,5870,5870,5870,5870,0
20240403,175200,2516153310,5870,5870,5870,5870,0
20240403,175100,2516153310,5870,5870,5870,5870,0
20240403,175000,2516153310,5870,5870,5870,5870,0
20240403,174900,2516153310,5870,5870,5870,5870,0
20240403,174800,2516153310,5870,5870,5870,5870,0
20240403,174700,2516153310,5870,5870,5870,5870,0
20240403,174600,2516153310,5870,5870,5870,5870,0
20240403,174500,2516153310,5870,5870,5870,5870,0
20240403,174400,2516153310,5870,5870,5870,5870,0
20240403,174300,2516153310,5870,5870,5870,5870,8623
20240403,174200,2516153310,5870,5870,5870,5870,0
20240403,174100,2516153310,5870,5870,5870,5870,0
20240403,174000,2516153310,5870,5870,5870,5870,0
20240403,173900,2516153310,5870,5870,5870,5870,0
20240403,173800,2516153310,5870,5870,5870,5870,0
20240403,173700,2516153310,5870,5870,5870,5870,0
20240403,173600,2516153310,5870,5870,5870,5870,0
20240403,173500,2516153310,5870,5870,5870,5870,0
20240403,173400,2516153310,5870,5870,5870,5870,0
20240403,173300,2516153310,5870,5870,5870,5870,0
20240403,173200,2516153310,5870,5870,5870,5870,0
20240403,173100,2516153310,5870,5870,5870,5870,0
20240403,173000,2516153310,5870,5870,5870,5870,0
20240403,172900,2516153310,5870,5870,5870,5870,0
20240403,172800,2516153310,5870,5870,5870,5870,0
20240403,172700,2516153310,5870,5870,5870,5870,0
20240403,172600,2516153310,5870,5870,5870,5870,0
20240403,172500,2516153310,5870,5870,5870,5870,0
20240403,172400,2516153310,5870,5870,5870,5870,0
20240403,172300,2516153310,5870,5870,5870,5870,0
20240403,172200,2516153310,5870,5870,5870,5870,0
20240403,172100,2516153310,5870,5870,5870,5870,0
20240403,172000,2516153310,5870,5870,5870,5870,0
20240403,171900,2516153310,5870,5870,5870,5870,0
20240403,171800,2516153310,5870,5870,5870,5870,0
20240403,171700,2516153310,5870,5870,5870,5870,0
20240403,171600,2516153310,5870,5870,5870,5870,0
20240403,171500,2516153310,5870,5870,5870,5870,0
20240403,171400,2516153310,5870,5870,5870,5870,0
20240403,171300,2516153310,5870,5870,5870,5870,8623
20240403,171200,2516153310,5870,5870,5870,5870,0
20240403,171100,2516153310,5870,5870,5870,5870,0
20240403,171000,2516153310,5870,5870,5870,5870,0
20240403,170900,2516153310,5870,5870,5870,5870,0
20240403,170800,2516153310,5870,5870,5870,5870,0
20240403,170700,2516153310,5870,5870,5870,5870,0
20240403,170600,2516153310,5870,5870,5870,5870,0
20240403,170500,2516153310,5870,5870,5870,5870,0
20240403,170400,2516153310,5870,5870,5870,5870,0
20240403,170300,2516153310,5870,5870,5870,5870,0
20240403,170200,2516153310,5870,5870,5870,5870,0
20240403,170100,2516153310,5870,5870,5870,5870,0
20240403,170000,2516153310,5870,5870,5870,5870,0
20240403,165900,2516153310,5870,5870,5870,5870,0
20240403,165800,2516153310,5870,5870,5870,5870,0
20240403,165700,2516153310,5870,5870,5870,5870,0
20240403,165600,2516153310,5870,5870,5870,5870,0
20240403,165500,2516153310,5870,5870,5870,5870,0
20240403,165400,2516153310,5870,5870,5870,5870,0
20240403,165300,2516153310,5870,5870,5870,5870,0
20240403,165200,2516153310,5870,5870,5870,5870,0
20240403,165100,2516153310,5870,5870,5870,5870,0
20240403,165000,2516153310,5870,5870,5870,5870,0
20240403,164900,2516153310,5870,5870,5870,5870,0
20240403,164800,2516153310,5870,5870,5870,5870,0
20240403,164700,2516153310,5870,5870,5870,5870,0
20240403,164600,2516153310,5870,5870,5870,5870,0
20240403,164500,2516153310,5870,5870,5870,5870,0
20240403,164400,2516153310,5870,5870,5870,5870,0
20240403,164300,2516153310,5870,5870,5870,5870,8623
20240403,164200,2516153310,5870,5870,5870,5870,0
20240403,164100,2516153310,5870,5870,5870,5870,0
20240403,164000,2516153310,5870,5870,5870,5870,0
20240403,163900,2516153310,5870,5870,5870,5870,0
20240403,163800,2516153310,5870,5870,5870,5870,0
20240403,163700,2516153310,5870,5870,5870,5870,0
20240403,163600,2516153310,5870,5870,5870,5870,0
20240403,163500,2516153310,5870,5870,5870,5870,0
20240403,163400,2516153310,5870,5870,5870,5870,0
20240403,163300,2516153310,5870,5870,5870,5870,0
20240403,163200,2516153310,5870,5870,5870,5870,0
20240403,163100,2516153310,5870,5870,5870,5870,0
20240403,163000,2516153310,5870,5870,5870,5870,0
20240403,162900,2516153310,5870,5870,5870,5870,0
20240403,162800,2516153310,5870,5870,5870,5870,0
20240403,162700,2516153310,5870,5870,5870,5870,0
20240403,162600,2516153310,5870,5870,5870,5870,0
20240403,162500,2516153310,5870,5870,5870,5870,0
20240403,162400,2516153310,5870,5870,5870,5870,0
20240403,162300,2516153310,5870,5870,5870,5870,0
20240403,162200,2516153310,5870,5870,5870,5870,0
20240403,162100,2516153310,5870,5870,5870,5870,0
20240403,162000,2516153310,5870,5870,5870,5870,0
20240403,161900,2516153310,5870,5870,5870,5870,0
20240403,161800,2516153310,5870,5870,5870,5870,0
20240403,161700,2516153310,5870,5870,5870,5870,0
20240403,161600,2516153310,5870,5870,5870,5870,0
20240403,161500,2516153310,5870,5870,5870,5870,0
20240403,161400,2516153310,5870,5870,5870,5870,0
20240403,161300,2516153310,5870,5870,5870,5870,8623
20240403,161200,2516153310,5870,5870,5870,5870,0
20240403,161100,2516153310,5870,5870,5870,5870,0
20240403,161000,2516153310,5870,5870,5870,5870,0
20240403,160900,2516153310,5870,5870,5870,5870,0
20240403,160800,2516153310,5870,5870,5870,5870,0
20240403,160700,2516153310,5870,5870,5870,5870,0
20240403,160600,2516153310,5870,5870,5870,5870,0
20240403,160500,2516153310,5870,5870,5870,5870,0
20240403,160400,2516153310,5870,5870,5870,5870,0
20240403,160300,2516153310,5870,5870,5870,5870,0
20240403,160200,2516153310,5870,5870,5870,5870,0
20240403,160100,2516153310,5870,5870,5870,5870,0
20240403,160000,2516153310,5870,5870,5870,5870,0
20240403,155900,2516153310,5870,5870,5870,5870,0
20240403,155800,2516153310,5870,5870,5870,5870,0
20240403,155700,2516153310,5870,5870,5870,5870,0
20240403,155600,2516153310,5870,5870,5870,5870,0
20240403,155500,2516153310,5870,5870,5870,5870,0
20240403,155400,2516153310,5870,5870,5870,5870,0
20240403,155300,2516153310,5870,5870,5870,5870,0
20240403,155200,2516153310,5870,5870,5870,5870,0
20240403,155100,2516153310,5870,5870,5870,5870,0
20240403,155000,2516153310,5870,5870,5870,5870,0
20240403,154900,2516153310,5870,5870,5870,5870,0
20240403,154800,2516153310,5870,5870,5870,5870,0
20240403,154700,2516153310,5870,5870,5870,5870,0
20240403,154600,2516153310,5870,5870,5870,5870,0
20240403,154500,2516153310,5870,5870,5870,5870,0
20240403,154400,2516153310,5870,5870,5870,5870,0
20240403,154300,2516153310,5870,5870,5870,5870,8623
20240403,154200,2516153310,5870,5870,5870,5870,0
20240403,154100,2516153310,5870,5870,5870,5870,0
20240403,154000,2516153310,5870,5870,5870,5870,0
20240403,153900,2516153310,5870,5870,5870,5870,0
20240403,153800,2516153310,5870,5870,5870,5870,0
20240403,153700,2516153310,5870,5870,5870,5870,0
20240403,153600,2516153310,5870,5870,5870,5870,0
20240403,153500,2516153310,5870,5870,5870,5870,0
20240403,153400,2516153310,5870,5870,5870,5870,0
20240403,153300,2516153310,5870,5870,5870,5870,0
20240403,153200,2516153310,5870,5870,5870,5870,0
20240403,153100,2516153310,5870,5870,5870,5870,0
20240403,153000,2516153310,5870,5870,5870,5870,8623
20240403,152900,2465536300,5880,5880,5880,5880,0
20240403,152800,2465536300,5880,5880,5880,5880,0
20240403,152700,2465536300,5880,5880,5880,5880,0
20240403,152600,2465536300,5880,5880,5880,5880,0
20240403,152500,2465536300,5880,5880,5880,5880,0
20240403,152400,2465536300,5880,5880,5880,5880,0
20240403,152300,2465536300,5880,5880,5880,5880,0
20240403,152200,2465536300,5880,5880,5880,5880,0
20240403,152100,2465536300,5880,5880,5880,5880,0
20240403,152000,2465536300,5880,5880,5880,5880,0
20240403,151900,2465536300,5880,5870,5880,5860,1671
20240403,151800,2455718660,5870,5850,5880,5840,2879
20240403,151700,2438844140,5870,5860,5870,5860,3435
20240403,151600,2418715030,5850,5850,5850,5840,1193
20240403,151500,2411735990,5850,5840,5850,5840,544
20240403,151400,2408553620,5850,5860,5860,5850,186
20240403,151300,2407465500,5860,5850,5860,5850,1365
20240403,151200,2399480180,5850,5850,5850,5840,837
20240403,151100,2394586930,5850,5850,5850,5850,42
20240403,151000,2394341230,5840,5850,5850,5840,1056
20240403,150900,2388163650,5850,5850,5850,5850,513
20240403,150800,2385162600,5850,5850,5850,5840,1901
20240403,150700,2374042420,5850,5840,5850,5830,262
20240403,150600,2372510250,5840,5850,5850,5840,977
20240403,150500,2366800340,5850,5850,5850,5840,89
20240403,150400,2366279900,5840,5840,5850,5840,2140
20240403,150300,2353782210,5840,5830,5840,5830,133
20240403,150200,2353006450,5840,5830,5840,5830,508
20240403,150100,2350044460,5830,5840,5840,5830,2981
20240403,150000,2332661920,5850,5840,5850,5840,210
20240403,145900,2331435420,5850,5840,5850,5840,453
20240403,145800,2328789880,5840,5850,5850,5840,63
20240403,145700,2328421950,5850,5840,5850,5840,382
20240403,145600,2326190170,5850,5840,5850,5840,2468
20240403,145500,2311777020,5840,5840,5840,5840,606
20240403,145400,2308237980,5840,5840,5840,5840,202
20240403,145300,2307058300,5840,5850,5850,5840,523
20240403,145200,2304003910,5840,5850,5850,5840,402
20240403,145100,2301652230,5850,5850,5850,5850,967
20240403,145000,2295995280,5840,5850,5850,5840,503
20240403,144900,2293056760,5850,5840,5850,5840,4
20240403,144800,2293033370,5840,5850,5850,5840,336
20240403,144700,2291070130,5850,5850,5850,5850,381
20240403,144600,2288841280,5840,5850,5850,5840,905
20240403,144500,2283555540,5850,5850,5850,5850,40
20240403,144400,2283321540,5850,5850,5850,5850,63
20240403,144300,2282952990,5850,5850,5850,5850,7
20240403,144200,2282912040,5850,5850,5850,5840,1231
20240403,144100,2275710710,5840,5850,5850,5840,101
20240403,144000,2275119870,5840,5840,5840,5840,453
20240403,143900,2272474350,5840,5840,5850,5840,557
20240403,143800,2269221450,5840,5840,5840,5840,6
20240403,143700,2269186410,5850,5840,5850,5840,2357
20240403,143600,2255406480,5840,5840,5840,5840,23
20240403,143500,2255272160,5840,5830,5840,5830,856
20240403,143400,2250276500,5830,5830,5840,5830,1792
20240403,143300,2239819140,5840,5840,5840,5840,1
20240403,143200,2239813300,5830,5830,5840,5830,598
20240403,143100,2236326920,5840,5840,5840,5840,1
20240403,143000,2236321080,5840,5830,5840,5830,55
20240403,142900,2236000410,5840,5840,5840,5820,2346
20240403,142800,2222329400,5830,5840,5840,5830,53
20240403,142700,2222019900,5840,5830,5840,5830,185
20240403,142600,2220941310,5830,5830,5830,5830,3
20240403,142500,2220923820,5830,5840,5840,5830,4
20240403,142400,2220900470,5830,5830,5840,5830,193
20240403,142300,2219775270,5830,5830,5830,5830,921
20240403,142200,2214405840,5830,5830,5830,5820,2390
20240403,142100,2200490970,5830,5830,5830,5820,1152
20240403,142000,2193783320,5830,5830,5830,5830,1302
20240403,141900,2186192660,5830,5830,5830,5830,921
20240403,141800,2180823230,5840,5840,5840,5830,1012
20240403,141700,2174919730,5850,5830,5850,5830,371
20240403,141600,2172752020,5840,5840,5850,5840,490
20240403,141500,2169889420,5840,5840,5850,5830,1056
20240403,141400,2163729580,5840,5830,5840,5830,853
20240403,141300,2158748100,5830,5840,5840,5830,21
20240403,141200,2158625470,5830,5840,5840,5830,12
20240403,141100,2158555400,5830,5830,5840,5820,2031
20240403,141000,2146720990,5840,5830,5840,5830,213
20240403,140900,2145479100,5830,5830,5830,5830,77
20240403,140800,2145030190,5830,5830,5840,5830,8542
20240403,140700,2095230300,5840,5840,5840,5840,1000
20240403,140600,2089390300,5840,5840,5840,5840,304
20240403,140500,2087614940,5840,5850,5850,5840,9
20240403,140400,2087562350,5840,5840,5850,5830,1117
20240403,140300,2081041340,5850,5840,5850,5840,471
20240403,140200,2078287580,5850,5830,5850,5830,228
20240403,140100,2076956840,5850,5840,5850,5830,872
20240403,140000,2071872320,5840,5850,5850,5830,1851
20240403,135900,2061070970,5840,5840,5840,5840,500
20240403,135800,2058150970,5850,5840,5850,5840,5
20240403,135700,2058121740,5850,5840,5850,5840,557
20240403,135600,2054868040,5840,5840,5840,5840,585
20240403,135500,2051451640,5840,5840,5840,5840,1340
20240403,135400,2043626040,5850,5840,5850,5840,1153
20240403,135300,2036892480,5840,5840,5840,5840,635
20240403,135200,2033184080,5850,5840,5850,5840,53
20240403,135100,2032874520,5840,5850,5850,5840,557
20240403,135000,2029621120,5830,5840,5840,5830,2555
20240403,134900,2014703080,5840,5850,5850,5840,548
20240403,134800,2011500280,5860,5850,5860,5840,3181
20240403,134700,1992904320,5840,5850,5860,5840,2237
20240403,134600,1979827740,5850,5850,5850,5850,1013
20240403,134500,1973901690,5850,5850,5850,5840,4301
20240403,134400,1948743830,5860,5860,5870,5860,476
20240403,134300,1945954450,5850,5860,5860,5850,1754
20240403,134200,1935684180,5870,5870,5870,5870,1
20240403,134100,1935678310,5860,5860,5870,5850,808
20240403,134000,1930946380,5850,5870,5870,5850,1556
20240403,133900,1921836570,5860,5860,5860,5860,397
20240403,133800,1919510150,5860,5860,5860,5860,1692
20240403,133700,1909595030,5860,5870,5870,5860,513
20240403,133600,1906588810,5860,5860,5860,5860,1148
20240403,133500,1899861530,5870,5870,5870,5850,848
20240403,133400,1894891840,5870,5870,5870,5860,494
20240403,133300,1891995040,5860,5860,5860,5850,1207
20240403,133200,1884926750,5860,5860,5870,5860,520
20240403,133100,1881879520,5860,5860,5860,5850,1345
20240403,133000,1874002360,5860,5860,5860,5850,2124
20240403,132900,1861563220,5860,5860,5860,5860,419
20240403,132800,1859107880,5860,5870,5870,5860,678
20240403,132700,1855130990,5870,5880,5880,5870,301
20240403,132600,1853364090,5880,5870,5880,5860,1148
20240403,132500,1846632700,5870,5870,5870,5870,300
20240403,132400,1844871700,5870,5880,5880,5870,12
20240403,132300,1844801160,5880,5860,5880,5850,1278
20240403,132200,1837306450,5860,5870,5870,5860,338
20240403,132100,1835325370,5870,5870,5870,5860,371
20240403,132000,1833147620,5860,5880,5880,5860,391
20240403,131900,1830851740,5880,5870,5890,5860,1949
20240403,131800,1819420360,5870,5880,5880,5870,761
20240403,131700,1814945700,5880,5890,5890,5880,902
20240403,131600,1809641900,5890,5880,5890,5880,451
20240403,131500,1806988490,5890,5880,5890,5880,413
20240403,131400,1804558890,5880,5880,5880,5880,298
20240403,131300,1802806650,5870,5880,5890,5870,285
20240403,131200,1801130800,5880,5880,5890,5870,905
20240403,131100,1795817890,5880,5880,5880,5880,458
20240403,131000,1793124850,5870,5870,5870,5870,2005
20240403,130900,1781355500,5860,5870,5870,5860,1147
20240403,130800,1774633130,5870,5870,5870,5870,338
20240403,130700,1772649070,5870,5870,5870,5870,498
20240403,130600,1769725810,5880,5880,5880,5870,309
20240403,130500,1767911860,5860,5880,5880,5860,1151
20240403,130400,1761162120,5880,5870,5880,5870,300
20240403,130300,1759401090,5880,5870,5880,5870,479
20240403,130200,1756589350,5860,5860,5860,5860,850
20240403,130100,1751608350,5860,5870,5870,5860,1535
20240403,130000,1742600870,5870,5880,5880,5870,445
20240403,125900,1739986850,5880,5870,5880,5870,319
20240403,125800,1738114100,5860,5890,5890,5860,978
20240403,125700,1732374450,5880,5880,5880,5880,299
20240403,125600,1730616330,5880,5890,5890,5880,302
20240403,125500,1728839550,5890,5900,5900,5870,2083
20240403,125400,1716576490,5900,5900,5900,5900,400
20240403,125300,1714216490,5900,5900,5900,5880,6
20240403,125200,1714181130,5900,5900,5900,5900,1
20240403,125100,1714175230,5870,5890,5890,5870,967
20240403,125000,1708491850,5890,5890,5890,5890,539
20240403,124900,1705317140,5890,5880,5890,5880,10
20240403,124800,1705258250,5890,5880,5890,5870,1757
20240403,124700,1694922980,5880,5890,5900,5880,826
20240403,124600,1690057100,5900,5900,5900,5900,15
20240403,124500,1689968600,5880,5880,5880,5880,2
20240403,124400,1689956840,5870,5890,5890,5870,4097
20240403,124300,1665846010,5880,5870,5880,5860,1487
20240403,124200,1657114380,5880,5870,5880,5870,10
20240403,124100,1657055650,5870,5870,5870,5870,1523
20240403,124000,1648115640,5880,5880,5880,5880,5
20240403,123900,1648086240,5880,5880,5880,5880,503
20240403,123800,1645128600,5880,5880,5880,5880,0
20240403,123700,1645128600,5880,5890,5890,5880,177
20240403,123600,1644087830,5880,5880,5880,5880,2
20240403,123500,1644076070,5880,5880,5880,5880,526
20240403,123400,1640983190,5860,5870,5870,5860,850
20240403,123300,1636001170,5870,5870,5870,5870,208
20240403,123200,1634780210,5870,5870,5880,5870,105
20240403,123100,1634163830,5870,5870,5870,5870,1
20240403,123000,1634157960,5860,5870,5870,5860,929
20240403,122900,1628713230,5870,5880,5880,5870,106
20240403,122800,1628090900,5850,5860,5880,5850,514
20240403,122700,1625068800,5860,5880,5880,5850,1052
20240403,122600,1618912540,5880,5880,5880,5880,0
20240403,122500,1618912540,5880,5870,5880,5860,993
20240403,122400,1613092000,5870,5880,5880,5870,5
20240403,122300,1613062620,5880,5880,5880,5880,121
20240403,122200,1612351140,5880,5880,5880,5880,3
20240403,122100,1612333500,5860,5860,5860,5860,0
20240403,122000,1612333500,5860,5890,5890,5860,894
20240403,121900,1607089460,5890,5890,5890,5890,1
20240403,121800,1607083570,5890,5880,5890,5880,21
20240403,121700,1606960060,5880,5870,5880,5870,170
20240403,121600,1605962060,5860,5880,5880,5860,1852
20240403,121500,1595080890,5880,5880,5880,5870,1142
20240403,121400,1588367950,5880,5870,5880,5870,643
20240403,121300,1584593190,5890,5890,5890,5870,351
20240403,121200,1582525990,5880,5890,5890,5880,2006
20240403,121100,1570710670,5890,5890,5890,5890,209
20240403,121000,1569479660,5890,5870,5890,5860,510
20240403,120900,1566484030,5860,5860,5870,5860,950
20240403,120800,1560916730,5860,5860,5880,5860,104
20240403,120700,1560307250,5860,5860,5860,5860,0
20240403,120600,1560307250,5860,5870,5870,5860,1116
20240403,120500,1553767480,5860,5880,5880,5860,153
20240403,120400,1552870840,5850,5850,5850,5850,52
20240403,120300,1552566640,5880,5880,5880,5850,1451
20240403,120200,1544050760,5890,5880,5890,5880,110
20240403,120100,1543403920,5880,5880,5880,5860,818
20240403,120000,1538600920,5880,5850,5880,5850,4
20240403,115900,1538577460,5850,5850,5860,5850,875
20240403,115800,1533453130,5870,5870,5870,5870,115
20240403,115700,1532778080,5870,5850,5870,5850,405
20240403,115600,1530404210,5850,5860,5860,5850,612
20240403,115500,1526819910,5850,5850,5860,5850,1081
20240403,115400,1520496050,5850,5850,5850,5850,1
20240403,115300,1520490200,5850,5840,5850,5840,34
20240403,115200,1520291550,5830,5850,5850,5820,8051
20240403,115100,1473337700,5850,5870,5870,5850,28
20240403,115000,1473173840,5870,5850,5870,5840,1404
20240403,114900,1464969300,5870,5850,5870,5850,851
20240403,114800,1459990930,5850,5870,5870,5850,230
20240403,114700,1458645390,5870,5870,5870,5870,7
20240403,114600,1458604300,5860,5860,5860,5840,434
20240403,114500,1456063540,5840,5850,5860,5840,4979
20240403,114400,1426972820,5850,5850,5870,5850,30
20240403,114300,1426797260,5850,5850,5850,5850,11
20240403,114200,1426732910,5850,5850,5850,5850,892
20240403,114100,1421514710,5850,5870,5870,5850,1823
20240403,114000,1410844790,5860,5850,5860,5850,3
20240403,113900,1410827230,5850,5850,5850,5850,27
20240403,113800,1410669280,5850,5850,5850,5850,850
20240403,113700,1405696780,5860,5860,5870,5850,712
20240403,113600,1401524680,5860,5850,5860,5850,504
20240403,113500,1398571260,5850,5860,5860,5850,122
20240403,113400,1397856960,5860,5860,5860,5860,3
20240403,113300,1397839380,5850,5850,5870,5840,1477
20240403,113200,1389203630,5870,5850,5870,5850,531
20240403,113100,1386097180,5850,5860,5870,5850,400
20240403,113000,1383755540,5860,5860,5870,5850,911
20240403,112900,1378423580,5870,5870,5870,5870,13
20240403,112800,1378347270,5870,5860,5870,5850,1053
20240403,112700,1372185450,5860,5850,5860,5850,2399
20240403,112600,1358145720,5850,5860,5860,5850,55
20240403,112500,1357823660,5850,5860,5860,5850,932
20240403,112400,1352370640,5880,5860,5880,5860,5
20240403,112300,1352341280,5860,5860,5860,5860,39
20240403,112200,1352112740,5860,5860,5860,5860,1443
20240403,112100,1343656760,5860,5850,5860,5850,34
20240403,112000,1343457800,5860,5850,5860,5850,1587
20240403,111900,1334173130,5850,5860,5860,5850,44
20240403,111800,1333915550,5860,5850,5860,5850,3332
20240403,111700,1314393630,5850,5860,5860,5850,151
20240403,111600,1313510220,5860,5850,5860,5850,347
20240403,111500,1311479570,5850,5860,5860,5850,5602
20240403,111400,1278702730,5860,5870,5870,5860,1374
20240403,111300,1270644750,5880,5890,5890,5880,13
20240403,111200,1270568280,5900,5880,5900,5870,2146
20240403,111100,1257930270,5870,5870,5870,5870,46
20240403,111000,1257660250,5880,5880,5880,5860,1159
20240403,110900,1250865130,5860,5860,5860,5860,0
20240403,110800,1250865130,5860,5860,5870,5860,910
20240403,110700,1245524670,5860,5860,5860,5860,1131
20240403,110600,1238897010,5870,5870,5870,5870,3
20240403,110500,1238879400,5860,5860,5860,5860,24
20240403,110400,1238738760,5870,5860,5870,5860,92
20240403,110300,1238198970,5860,5880,5880,5860,920
20240403,110200,1232805380,5870,5870,5870,5870,0
20240403,110100,1232805380,5870,5890,5890,5870,166
20240403,110000,1231830320,5890,5890,5890,5860,1039
20240403,105900,1225740150,5890,5870,5890,5860,780
20240403,105800,1221162310,5870,5870,5890,5870,394
20240403,105700,1218849510,5880,5880,5890,5880,50
20240403,105600,1218555490,5880,5880,5890,5870,1495
20240403,105500,1209777240,5900,5870,5900,5870,1204
20240403,105400,1202697720,5880,5880,5880,5870,207
20240403,105300,1201481310,5880,5880,5880,5880,736
20240403,105200,1197153630,5880,5880,5880,5870,731
20240403,105100,1192856100,5880,5870,5880,5870,540
20240403,105000,1189682160,5870,5870,5870,5870,497
20240403,104900,1186764770,5880,5880,5880,5870,276
20240403,104800,1185144140,5880,5880,5880,5870,1166
20240403,104700,1178298160,5870,5880,5880,5870,30
20240403,104600,1178122020,5880,5880,5880,5880,417
20240403,104500,1175670060,5870,5870,5880,5870,880
20240403,104400,1170503930,5870,5880,5880,5870,153
20240403,104300,1169605800,5880,5870,5880,5870,209
20240403,104200,1168377150,5880,5880,5900,5880,235
20240403,104100,1166995330,5900,5900,5900,5900,20
20240403,104000,1166877330,5900,5890,5900,5870,626
20240403,103900,1163185780,5890,5860,5890,5860,1054
20240403,103800,1157008280,5860,5880,5880,5860,2888
20240403,103700,1140080540,5870,5860,5870,5860,1300
20240403,103600,1132462530,5890,5880,5900,5860,1063
20240403,103500,1126226000,5900,5900,5900,5880,323
20240403,103400,1124321340,5880,5890,5900,5880,28
20240403,103300,1124156650,5880,5880,5880,5870,248
20240403,103200,1122698530,5880,5890,5890,5860,1565
20240403,103100,1113502350,5890,5870,5890,5870,762
20240403,103000,1109026250,5890,5880,5890,5870,131
20240403,102900,1108256230,5870,5870,5880,5860,1138
20240403,102800,1101576410,5870,5860,5880,5860,1084
20240403,102700,1095224130,5870,5870,5870,5870,256
20240403,102600,1093721410,5880,5870,5880,5860,544
20240403,102500,1090526130,5860,5890,5890,5860,858
20240403,102400,1085489770,5890,5870,5890,5870,115
20240403,102300,1084814640,5890,5900,5900,5870,1007
20240403,102200,1078893390,5900,5900,5900,5870,879
20240403,102100,1073733290,5900,5870,5900,5870,732
20240403,102000,1069434610,5900,5900,5900,5870,266
20240403,101900,1067868970,5900,5900,5900,5880,2503
20240403,101800,1053133780,5880,5900,5900,5880,629
20240403,101700,1049433160,5880,5880,5900,5880,542
20240403,101600,1046245140,5900,5920,5920,5890,2085
20240403,101500,1033952320,5920,5900,5920,5900,364
20240403,101400,1031804620,5920,5920,5920,5900,753
20240403,101300,1027352760,5920,5910,5920,5900,365
20240403,101200,1025199130,5920,5890,5920,5890,130
20240403,101100,1024433320,5920,5900,5930,5890,1479
20240403,101000,1015702110,5930,5930,5930,5900,18
20240403,100900,1015595820,5900,5910,5930,5900,271
20240403,100800,1013993730,5930,5920,5930,5900,1674
20240403,100700,1004084290,5920,5900,5930,5900,6
20240403,100600,1004048800,5930,5910,5930,5910,912
20240403,100500,998655240,5930,5930,5930,5910,401
20240403,100400,996285190,5930,5930,5930,5900,1078
20240403,100300,989921010,5930,5920,5930,5920,314
20240403,100200,988059860,5900,5920,5930,5890,1562
20240403,100100,978803580,5930,5880,5930,5860,7117
20240403,100000,936832200,5870,5920,5920,5870,1418
20240403,095900,928469660,5920,5900,5920,5860,3153
20240403,095800,909867940,5900,5890,5900,5860,1617
20240403,095700,900358290,5890,5890,5890,5860,882
20240403,095600,895180820,5880,5880,5880,5870,1175
20240403,095500,888272680,5880,5880,5880,5850,129
20240403,095400,887515910,5850,5830,5890,5830,1846
20240403,095300,876714180,5830,5880,5880,5830,1241
20240403,095200,869457410,5870,5870,5900,5830,4423
20240403,095100,843617830,5870,5880,5900,5870,2661
20240403,095000,827953180,5870,5870,5890,5860,3563
20240403,094900,807029570,5860,5870,5870,5840,7166
20240403,094800,765095030,5870,5890,5890,5870,773
20240403,094700,760557080,5890,5890,5900,5860,6432
20240403,094600,722758000,5890,5930,5930,5890,20274
20240403,094500,603018310,5910,5930,5940,5910,1910
20240403,094400,591710800,5930,5950,5950,5920,1089
20240403,094300,585257690,5950,5930,5950,5930,908
20240403,094200,579861280,5940,5950,5950,5930,180
20240403,094100,578792060,5950,5920,5950,5910,9000
20240403,094000,525441770,5920,5940,5940,5910,3489
20240403,093900,504813050,5940,5950,5950,5920,3562
20240403,093800,483716660,5950,5930,5950,5930,13
20240403,093700,483639430,5950,5930,5950,5920,1321
20240403,093600,475785170,5930,5930,5940,5920,5776
20240403,093500,441544570,5930,5940,5940,5930,1139
20240403,093400,434785170,5930,5940,5960,5930,547
20240403,093300,431539700,5940,5960,5960,5940,2699
20240403,093200,415490040,5960,5960,5960,5950,72
20240403,093100,415061410,5950,5960,5960,5950,6
20240403,093000,415025700,5960,5930,5960,5930,8165
20240403,092900,366606360,5930,5930,5930,5920,3228
20240403,092800,347469320,5930,5940,5940,5920,169
20240403,092700,346468190,5920,5930,5940,5920,1769
20240403,092600,335983630,5930,5950,5960,5930,595
20240403,092500,332451480,5940,5960,5960,5940,354
20240403,092400,330346360,5940,5940,5940,5940,516
20240403,092300,327281320,5960,5940,5960,5930,252
20240403,092200,325781110,5940,5940,5950,5920,3286
20240403,092100,306312260,5940,5930,5940,5930,542
20240403,092000,303097840,5930,5960,5960,5930,5927
20240403,091900,267944590,5950,5960,5960,5940,1199
20240403,091800,260821510,5960,5950,5960,5940,215
20240403,091700,259544240,5950,5960,5960,5950,578
20240403,091600,256101990,5960,5960,5970,5950,483
20240403,091500,253223530,5950,5960,5970,5950,95
20240403,091400,252658250,5950,5970,5970,5950,430
20240403,091300,250099730,5950,5980,5980,5920,3093
20240403,091200,231734260,5980,5960,5980,5960,1316
20240403,091100,223884110,5960,5950,5960,5940,4321
20240403,091000,198204020,5960,5970,5970,5950,1712
20240403,090900,188001010,5970,5980,5990,5950,5766
20240403,090800,153650430,5990,5990,5990,5990,207
20240403,090700,152410500,6000,5980,6000,5960,2215
20240403,090600,139161600,5980,5980,5980,5970,1587
20240403,090500,129686810,5980,6000,6010,5970,114
20240403,090400,129004810,5970,6010,6010,5970,664
20240403,090300,125022490,6010,5960,6010,5960,5509
20240403,090200,92159930,5960,5990,5990,5940,3613
20240403,090100,70657780,5970,5990,6020,5970,3810
20240403,090000,47830390,6030,6030,6040,5970,6255