KissMeData/005690/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,184300,998111140,5580,5580,5580,5580,6283
20240409,184200,998111140,5580,5580,5580,5580,0
20240409,184100,998111140,5580,5580,5580,5580,0
20240409,184000,998111140,5580,5580,5580,5580,0
20240409,183900,998111140,5580,5580,5580,5580,0
20240409,183800,998111140,5580,5580,5580,5580,0
20240409,183700,998111140,5580,5580,5580,5580,0
20240409,183600,998111140,5580,5580,5580,5580,0
20240409,183500,998111140,5580,5580,5580,5580,0
20240409,183400,998111140,5580,5580,5580,5580,0
20240409,183300,998111140,5580,5580,5580,5580,0
20240409,183200,998111140,5580,5580,5580,5580,0
20240409,183100,998111140,5580,5580,5580,5580,0
20240409,183000,998111140,5580,5580,5580,5580,0
20240409,182900,998111140,5580,5580,5580,5580,0
20240409,182800,998111140,5580,5580,5580,5580,0
20240409,182700,998111140,5580,5580,5580,5580,0
20240409,182600,998111140,5580,5580,5580,5580,0
20240409,182500,998111140,5580,5580,5580,5580,0
20240409,182400,998111140,5580,5580,5580,5580,0
20240409,182300,998111140,5580,5580,5580,5580,0
20240409,182200,998111140,5580,5580,5580,5580,0
20240409,182100,998111140,5580,5580,5580,5580,0
20240409,182000,998111140,5580,5580,5580,5580,0
20240409,181900,998111140,5580,5580,5580,5580,0
20240409,181800,998111140,5580,5580,5580,5580,0
20240409,181700,998111140,5580,5580,5580,5580,0
20240409,181600,998111140,5580,5580,5580,5580,0
20240409,181500,998111140,5580,5580,5580,5580,0
20240409,181400,998111140,5580,5580,5580,5580,0
20240409,181300,998111140,5580,5580,5580,5580,6283
20240409,181200,998111140,5580,5580,5580,5580,0
20240409,181100,998111140,5580,5580,5580,5580,0
20240409,181000,998111140,5580,5580,5580,5580,0
20240409,180900,998111140,5580,5580,5580,5580,0
20240409,180800,998111140,5580,5580,5580,5580,0
20240409,180700,998111140,5580,5580,5580,5580,0
20240409,180600,998111140,5580,5580,5580,5580,0
20240409,180500,998111140,5580,5580,5580,5580,0
20240409,180400,998111140,5580,5580,5580,5580,0
20240409,180300,998111140,5580,5580,5580,5580,0
20240409,180200,998111140,5580,5580,5580,5580,0
20240409,180100,998111140,5580,5580,5580,5580,0
20240409,180000,998111140,5580,5580,5580,5580,0
20240409,175900,998111140,5580,5580,5580,5580,0
20240409,175800,998111140,5580,5580,5580,5580,0
20240409,175700,998111140,5580,5580,5580,5580,0
20240409,175600,998111140,5580,5580,5580,5580,0
20240409,175500,998111140,5580,5580,5580,5580,0
20240409,175400,998111140,5580,5580,5580,5580,0
20240409,175300,998111140,5580,5580,5580,5580,0
20240409,175200,998111140,5580,5580,5580,5580,0
20240409,175100,998111140,5580,5580,5580,5580,0
20240409,175000,998111140,5580,5580,5580,5580,0
20240409,174900,998111140,5580,5580,5580,5580,0
20240409,174800,998111140,5580,5580,5580,5580,0
20240409,174700,998111140,5580,5580,5580,5580,0
20240409,174600,998111140,5580,5580,5580,5580,0
20240409,174500,998111140,5580,5580,5580,5580,0
20240409,174400,998111140,5580,5580,5580,5580,0
20240409,174300,998111140,5580,5580,5580,5580,6283
20240409,174200,998111140,5580,5580,5580,5580,0
20240409,174100,998111140,5580,5580,5580,5580,0
20240409,174000,998111140,5580,5580,5580,5580,0
20240409,173900,998111140,5580,5580,5580,5580,0
20240409,173800,998111140,5580,5580,5580,5580,0
20240409,173700,998111140,5580,5580,5580,5580,0
20240409,173600,998111140,5580,5580,5580,5580,0
20240409,173500,998111140,5580,5580,5580,5580,0
20240409,173400,998111140,5580,5580,5580,5580,0
20240409,173300,998111140,5580,5580,5580,5580,0
20240409,173200,998111140,5580,5580,5580,5580,0
20240409,173100,998111140,5580,5580,5580,5580,0
20240409,173000,998111140,5580,5580,5580,5580,0
20240409,172900,998111140,5580,5580,5580,5580,0
20240409,172800,998111140,5580,5580,5580,5580,0
20240409,172700,998111140,5580,5580,5580,5580,0
20240409,172600,998111140,5580,5580,5580,5580,0
20240409,172500,998111140,5580,5580,5580,5580,0
20240409,172400,998111140,5580,5580,5580,5580,0
20240409,172300,998111140,5580,5580,5580,5580,0
20240409,172200,998111140,5580,5580,5580,5580,0
20240409,172100,998111140,5580,5580,5580,5580,0
20240409,172000,998111140,5580,5580,5580,5580,0
20240409,171900,998111140,5580,5580,5580,5580,0
20240409,171800,998111140,5580,5580,5580,5580,0
20240409,171700,998111140,5580,5580,5580,5580,0
20240409,171600,998111140,5580,5580,5580,5580,0
20240409,171500,998111140,5580,5580,5580,5580,0
20240409,171400,998111140,5580,5580,5580,5580,0
20240409,171300,998111140,5580,5580,5580,5580,6283
20240409,171200,998111140,5580,5580,5580,5580,0
20240409,171100,998111140,5580,5580,5580,5580,0
20240409,171000,998111140,5580,5580,5580,5580,0
20240409,170900,998111140,5580,5580,5580,5580,0
20240409,170800,998111140,5580,5580,5580,5580,0
20240409,170700,998111140,5580,5580,5580,5580,0
20240409,170600,998111140,5580,5580,5580,5580,0
20240409,170500,998111140,5580,5580,5580,5580,0
20240409,170400,998111140,5580,5580,5580,5580,0
20240409,170300,998111140,5580,5580,5580,5580,0
20240409,170200,998111140,5580,5580,5580,5580,0
20240409,170100,998111140,5580,5580,5580,5580,0
20240409,170000,998111140,5580,5580,5580,5580,0
20240409,165900,998111140,5580,5580,5580,5580,0
20240409,165800,998111140,5580,5580,5580,5580,0
20240409,165700,998111140,5580,5580,5580,5580,0
20240409,165600,998111140,5580,5580,5580,5580,0
20240409,165500,998111140,5580,5580,5580,5580,0
20240409,165400,998111140,5580,5580,5580,5580,0
20240409,165300,998111140,5580,5580,5580,5580,0
20240409,165200,998111140,5580,5580,5580,5580,0
20240409,165100,998111140,5580,5580,5580,5580,0
20240409,165000,998111140,5580,5580,5580,5580,0
20240409,164900,998111140,5580,5580,5580,5580,0
20240409,164800,998111140,5580,5580,5580,5580,0
20240409,164700,998111140,5580,5580,5580,5580,0
20240409,164600,998111140,5580,5580,5580,5580,0
20240409,164500,998111140,5580,5580,5580,5580,0
20240409,164400,998111140,5580,5580,5580,5580,0
20240409,164300,998111140,5580,5580,5580,5580,6283
20240409,164200,998111140,5580,5580,5580,5580,0
20240409,164100,998111140,5580,5580,5580,5580,0
20240409,164000,998111140,5580,5580,5580,5580,0
20240409,163900,998111140,5580,5580,5580,5580,0
20240409,163800,998111140,5580,5580,5580,5580,0
20240409,163700,998111140,5580,5580,5580,5580,0
20240409,163600,998111140,5580,5580,5580,5580,0
20240409,163500,998111140,5580,5580,5580,5580,0
20240409,163400,998111140,5580,5580,5580,5580,0
20240409,163300,998111140,5580,5580,5580,5580,0
20240409,163200,998111140,5580,5580,5580,5580,0
20240409,163100,998111140,5580,5580,5580,5580,0
20240409,163000,998111140,5580,5580,5580,5580,0
20240409,162900,998111140,5580,5580,5580,5580,0
20240409,162800,998111140,5580,5580,5580,5580,0
20240409,162700,998111140,5580,5580,5580,5580,0
20240409,162600,998111140,5580,5580,5580,5580,0
20240409,162500,998111140,5580,5580,5580,5580,0
20240409,162400,998111140,5580,5580,5580,5580,0
20240409,162300,998111140,5580,5580,5580,5580,0
20240409,162200,998111140,5580,5580,5580,5580,0
20240409,162100,998111140,5580,5580,5580,5580,0
20240409,162000,998111140,5580,5580,5580,5580,0
20240409,161900,998111140,5580,5580,5580,5580,0
20240409,161800,998111140,5580,5580,5580,5580,0
20240409,161700,998111140,5580,5580,5580,5580,0
20240409,161600,998111140,5580,5580,5580,5580,0
20240409,161500,998111140,5580,5580,5580,5580,0
20240409,161400,998111140,5580,5580,5580,5580,0
20240409,161300,998111140,5580,5580,5580,5580,6283
20240409,161200,998111140,5580,5580,5580,5580,0
20240409,161100,998111140,5580,5580,5580,5580,0
20240409,161000,998111140,5580,5580,5580,5580,0
20240409,160900,998111140,5580,5580,5580,5580,0
20240409,160800,998111140,5580,5580,5580,5580,0
20240409,160700,998111140,5580,5580,5580,5580,0
20240409,160600,998111140,5580,5580,5580,5580,0
20240409,160500,998111140,5580,5580,5580,5580,0
20240409,160400,998111140,5580,5580,5580,5580,0
20240409,160300,998111140,5580,5580,5580,5580,0
20240409,160200,998111140,5580,5580,5580,5580,0
20240409,160100,998111140,5580,5580,5580,5580,0
20240409,160000,998111140,5580,5580,5580,5580,0
20240409,155900,998111140,5580,5580,5580,5580,0
20240409,155800,998111140,5580,5580,5580,5580,0
20240409,155700,998111140,5580,5580,5580,5580,0
20240409,155600,998111140,5580,5580,5580,5580,0
20240409,155500,998111140,5580,5580,5580,5580,0
20240409,155400,998111140,5580,5580,5580,5580,0
20240409,155300,998111140,5580,5580,5580,5580,0
20240409,155200,998111140,5580,5580,5580,5580,0
20240409,155100,998111140,5580,5580,5580,5580,0
20240409,155000,998111140,5580,5580,5580,5580,0
20240409,154900,998111140,5580,5580,5580,5580,0
20240409,154800,998111140,5580,5580,5580,5580,0
20240409,154700,998111140,5580,5580,5580,5580,0
20240409,154600,998111140,5580,5580,5580,5580,0
20240409,154500,998111140,5580,5580,5580,5580,0
20240409,154400,998111140,5580,5580,5580,5580,0
20240409,154300,998111140,5580,5580,5580,5580,6283
20240409,154200,998111140,5580,5580,5580,5580,0
20240409,154100,998111140,5580,5580,5580,5580,0
20240409,154000,998111140,5580,5580,5580,5580,0
20240409,153900,998111140,5580,5580,5580,5580,0
20240409,153800,998111140,5580,5580,5580,5580,0
20240409,153700,998111140,5580,5580,5580,5580,0
20240409,153600,998111140,5580,5580,5580,5580,0
20240409,153500,998111140,5580,5580,5580,5580,0
20240409,153400,998111140,5580,5580,5580,5580,0
20240409,153300,998111140,5580,5580,5580,5580,0
20240409,153200,998111140,5580,5580,5580,5580,0
20240409,153100,998111140,5580,5580,5580,5580,0
20240409,153000,998111140,5580,5580,5580,5580,6283
20240409,152900,963052000,5610,5610,5610,5610,0
20240409,152800,963052000,5610,5610,5610,5610,0
20240409,152700,963052000,5610,5610,5610,5610,0
20240409,152600,963052000,5610,5610,5610,5610,0
20240409,152500,963052000,5610,5610,5610,5610,0
20240409,152400,963052000,5610,5610,5610,5610,0
20240409,152300,963052000,5610,5610,5610,5610,0
20240409,152200,963052000,5610,5610,5610,5610,0
20240409,152100,963052000,5610,5610,5610,5610,0
20240409,152000,963052000,5610,5610,5610,5610,0
20240409,151900,963052000,5610,5580,5610,5580,658
20240409,151800,959370320,5600,5590,5600,5590,721
20240409,151700,955334040,5600,5600,5600,5600,50
20240409,151600,955054040,5600,5590,5600,5590,329
20240409,151500,953213310,5580,5570,5590,5570,248
20240409,151400,951830990,5580,5590,5590,5580,1505
20240409,151300,943427910,5590,5590,5590,5580,306
20240409,151200,941717390,5580,5580,5580,5580,3
20240409,151100,941700650,5580,5580,5580,5580,194
20240409,151000,940618130,5580,5590,5590,5580,650
20240409,150900,936986130,5590,5590,5590,5590,811
20240409,150800,932452640,5590,5590,5590,5590,25
20240409,150700,932312890,5590,5590,5590,5590,514
20240409,150600,929439630,5590,5590,5590,5590,2
20240409,150500,929428450,5590,5590,5590,5590,250
20240409,150400,928030950,5590,5590,5590,5590,12
20240409,150300,927963870,5590,5600,5600,5590,52
20240409,150200,927672690,5600,5590,5600,5590,55
20240409,150100,927364700,5600,5600,5600,5600,51
20240409,150000,927079100,5580,5590,5590,5580,1058
20240409,145900,921175290,5590,5590,5590,5590,2
20240409,145800,921164110,5600,5590,5600,5590,9
20240409,145700,921113720,5600,5590,5600,5590,205
20240409,145600,919967270,5600,5590,5600,5590,648
20240409,145500,916338970,5590,5600,5600,5590,93
20240409,145400,915818290,5600,5590,5600,5590,22
20240409,145300,915695300,5590,5590,5590,5590,2
20240409,145200,915684120,5590,5590,5590,5590,1
20240409,145100,915678530,5580,5580,5590,5580,830
20240409,145000,911047110,5580,5570,5580,5570,231
20240409,144900,909758440,5580,5580,5580,5580,647
20240409,144800,906148180,5580,5580,5580,5580,2
20240409,144700,906137020,5580,5580,5580,5570,301
20240409,144600,904457450,5570,5580,5580,5570,131
20240409,144500,903726490,5580,5570,5580,5570,112
20240409,144400,903101550,5570,5590,5590,5570,385
20240409,144300,900955330,5590,5590,5590,5590,12
20240409,144200,900888250,5580,5580,5590,5570,157
20240409,144100,900012730,5580,5580,5580,5580,1562
20240409,144000,891296770,5590,5580,5590,5580,1212
20240409,143900,884533720,5580,5590,5590,5580,13
20240409,143800,884461070,5580,5590,5590,5580,240
20240409,143700,883120870,5580,5580,5580,5580,37
20240409,143600,882914410,5580,5580,5580,5580,672
20240409,143500,879164650,5590,5580,5590,5580,703
20240409,143400,875237380,5580,5580,5580,5580,2625
20240409,143300,860589880,5580,5580,5580,5580,102
20240409,143200,860020720,5580,5590,5590,5580,823
20240409,143100,855422710,5590,5580,5590,5580,195
20240409,143000,854334510,5590,5590,5590,5590,233
20240409,142900,853032040,5590,5590,5590,5590,1196
20240409,142800,846346400,5600,5600,5600,5590,16
20240409,142700,846256820,5600,5590,5600,5590,3
20240409,142600,846240040,5590,5590,5590,5590,1
20240409,142500,846234450,5590,5590,5590,5590,196
20240409,142400,845138810,5590,5600,5600,5590,185
20240409,142300,844102830,5590,5590,5590,5580,1001
20240409,142200,838507250,5590,5590,5590,5580,1676
20240409,142100,829155150,5580,5580,5580,5580,1
20240409,142000,829149570,5600,5600,5600,5600,0
20240409,141900,829149570,5600,5590,5600,5580,719
20240409,141800,825129960,5600,5590,5600,5590,87
20240409,141700,824643610,5590,5590,5600,5590,2360
20240409,141600,811451040,5590,5590,5590,5590,371
20240409,141500,809377150,5590,5590,5600,5590,197
20240409,141400,808275900,5590,5590,5590,5590,2
20240409,141300,808264720,5600,5600,5600,5600,83
20240409,141200,807799920,5600,5600,5600,5600,660
20240409,141100,804103920,5600,5610,5610,5600,405
20240409,141000,801835910,5600,5600,5600,5600,1
20240409,140900,801830310,5600,5600,5600,5600,2
20240409,140800,801819110,5610,5620,5620,5610,75
20240409,140700,801398350,5610,5610,5610,5610,0
20240409,140600,801398350,5610,5620,5620,5610,3
20240409,140500,801381510,5610,5620,5620,5610,1675
20240409,140400,791984750,5620,5610,5620,5610,11
20240409,140300,791922940,5620,5610,5620,5610,16
20240409,140200,791833040,5600,5600,5600,5600,0
20240409,140100,791833040,5600,5610,5610,5600,201
20240409,140000,790705440,5610,5600,5610,5600,812
20240409,135900,786151240,5610,5600,5610,5600,102
20240409,135800,785579040,5600,5600,5610,5600,2153
20240409,135700,773522070,5600,5600,5600,5600,179
20240409,135600,772519670,5610,5600,5610,5600,3
20240409,135500,772502860,5600,5610,5610,5600,485
20240409,135400,769786710,5610,5600,5610,5600,1502
20240409,135300,761373720,5610,5610,5610,5610,1
20240409,135200,761368110,5600,5610,5610,5600,473
20240409,135100,758714600,5610,5620,5620,5610,502
20240409,135000,755898370,5610,5610,5610,5610,2
20240409,134900,755887150,5610,5610,5610,5610,135
20240409,134800,755129800,5620,5610,5620,5610,984
20240409,134700,749609440,5610,5620,5620,5610,12
20240409,134600,749542010,5610,5610,5610,5610,2
20240409,134500,749530790,5620,5610,5620,5610,616
20240409,134400,746075020,5610,5610,5610,5610,200
20240409,134300,744953020,5610,5610,5610,5610,2
20240409,134200,744941800,5610,5620,5620,5610,3
20240409,134100,744924960,5620,5610,5620,5610,2
20240409,134000,744913730,5620,5610,5620,5610,3
20240409,133900,744896890,5620,5620,5620,5610,1021
20240409,133800,739169060,5610,5610,5610,5610,1
20240409,133700,739163450,5610,5610,5610,5610,2
20240409,133600,739152230,5630,5620,5630,5610,1148
20240409,133500,732701810,5620,5620,5620,5620,355
20240409,133400,730706710,5610,5610,5610,5610,46
20240409,133300,730448650,5620,5610,5620,5610,128
20240409,133200,729730560,5610,5610,5610,5610,6
20240409,133100,729696900,5620,5610,5620,5610,630
20240409,133000,726159890,5610,5610,5620,5610,459
20240409,132900,723584710,5620,5610,5620,5610,36
20240409,132800,723382740,5610,5610,5610,5610,1
20240409,132700,723377130,5620,5610,5620,5610,4
20240409,132600,723354670,5610,5620,5620,5610,2
20240409,132500,723343440,5610,5610,5610,5610,174
20240409,132400,722367300,5610,5610,5610,5610,2
20240409,132300,722356080,5610,5620,5620,5610,1068
20240409,132200,716363940,5620,5620,5620,5620,593
20240409,132100,713031280,5630,5630,5630,5630,1
20240409,132000,713025650,5620,5620,5620,5620,934
20240409,131900,707776570,5620,5620,5620,5620,90
20240409,131800,707270770,5630,5630,5630,5630,157
20240409,131700,706386860,5630,5630,5630,5630,1
20240409,131600,706381230,5630,5630,5630,5630,85
20240409,131500,705902680,5630,5640,5640,5620,442
20240409,131400,703413670,5630,5620,5630,5620,2062
20240409,131300,691804630,5630,5620,5630,5620,46
20240409,131200,691545660,5620,5620,5620,5620,302
20240409,131100,689848420,5610,5610,5610,5610,2
20240409,131000,689837200,5620,5630,5630,5620,1061
20240409,130900,683874350,5630,5610,5630,5610,2992
20240409,130800,667059280,5620,5610,5620,5610,216
20240409,130700,665847220,5610,5620,5620,5610,205
20240409,130600,664695140,5620,5610,5620,5610,2
20240409,130500,664683910,5610,5620,5620,5610,177
20240409,130400,663690520,5610,5610,5610,5610,2
20240409,130300,663679300,5620,5610,5620,5610,2
20240409,130200,663668070,5610,5610,5610,5610,4
20240409,130100,663645630,5610,5610,5610,5610,502
20240409,130000,660829410,5610,5620,5620,5610,275
20240409,125900,659286290,5610,5610,5610,5610,0
20240409,125800,659286290,5610,5610,5610,5610,6
20240409,125700,659252630,5610,5620,5620,5610,9
20240409,125600,659202070,5620,5610,5620,5610,2676
20240409,125500,644185380,5600,5600,5600,5600,2
20240409,125400,644174180,5610,5600,5610,5600,213
20240409,125300,642981370,5600,5600,5600,5600,100
20240409,125200,642421370,5610,5610,5610,5600,741
20240409,125100,638267100,5600,5600,5600,5600,2
20240409,125000,638255900,5600,5600,5600,5600,209
20240409,124900,637085500,5600,5600,5600,5600,175
20240409,124800,636105500,5600,5600,5600,5600,2
20240409,124700,636094300,5600,5600,5600,5600,22
20240409,124600,635971100,5620,5600,5620,5600,3
20240409,124500,635954260,5610,5610,5610,5610,1503
20240409,124400,627522430,5600,5600,5600,5600,2
20240409,124300,627511230,5600,5590,5600,5590,2010
20240409,124200,616264240,5590,5590,5590,5590,2
20240409,124100,616253060,5590,5590,5590,5590,2
20240409,124000,616241880,5590,5590,5590,5590,0
20240409,123900,616241880,5590,5590,5590,5590,73
20240409,123800,615833810,5590,5590,5590,5590,2
20240409,123700,615822630,5600,5590,5600,5590,11
20240409,123600,615761040,5600,5600,5600,5600,100
20240409,123500,615201040,5590,5590,5590,5590,2
20240409,123400,615189860,5590,5590,5590,5590,2
20240409,123300,615178680,5590,5590,5600,5590,932
20240409,123200,609968790,5590,5580,5590,5580,32
20240409,123100,609789930,5580,5580,5580,5580,50
20240409,123000,609510930,5580,5580,5580,5580,1
20240409,122900,609505350,5580,5580,5580,5580,2
20240409,122800,609494190,5590,5580,5590,5580,202
20240409,122700,608366030,5590,5580,5590,5580,201
20240409,122600,607244440,5580,5590,5590,5580,502
20240409,122500,604438270,5600,5590,5600,5580,312
20240409,122400,602694110,5590,5580,5590,5580,310
20240409,122300,600963760,5590,5580,5590,5580,3
20240409,122200,600947010,5580,5580,5580,5580,0
20240409,122100,600947010,5580,5580,5580,5580,3
20240409,122000,600930270,5580,5590,5590,5580,28
20240409,121900,600773830,5580,5590,5590,5580,200
20240409,121800,599656290,5590,5590,5590,5580,507
20240409,121700,596823980,5580,5580,5580,5580,104
20240409,121600,596243660,5580,5580,5580,5580,77
20240409,121500,595814000,5580,5590,5590,5580,3
20240409,121400,595797250,5580,5570,5580,5570,23
20240409,121300,595668920,5580,5580,5580,5580,126
20240409,121200,594965840,5580,5580,5580,5580,1458
20240409,121100,586830200,5590,5590,5590,5580,2102
20240409,121000,575100030,5590,5580,5590,5580,102
20240409,120900,574529870,5600,5590,5600,5590,116
20240409,120800,573881420,5600,5590,5600,5590,25
20240409,120700,573741440,5590,5580,5590,5580,63
20240409,120600,573389770,5600,5580,5600,5580,3
20240409,120500,573373010,5590,5600,5600,5580,5412
20240409,120400,543152730,5600,5590,5600,5590,101
20240409,120300,542588130,5590,5600,5600,5590,3
20240409,120200,542571350,5590,5600,5600,5590,5
20240409,120100,542543390,5590,5590,5590,5590,1
20240409,120000,542537800,5590,5590,5590,5590,1
20240409,115900,542532210,5590,5600,5600,5590,3
20240409,115800,542515430,5590,5580,5590,5580,763
20240409,115700,538250340,5590,5580,5590,5580,2
20240409,115600,538239170,5580,5580,5580,5580,2
20240409,115500,538228010,5590,5590,5590,5590,1
20240409,115400,538222420,5580,5590,5590,5580,118
20240409,115300,537562810,5590,5580,5590,5580,229
20240409,115200,536284110,5590,5590,5590,5560,8
20240409,115100,536239450,5560,5580,5580,5560,5113
20240409,115000,507711170,5560,5560,5560,5560,1
20240409,114900,507705610,5560,5570,5570,5560,352
20240409,114800,505744990,5570,5570,5580,5550,1135
20240409,114700,499419490,5570,5550,5570,5550,802
20240409,114600,494954030,5560,5560,5560,5550,181
20240409,114500,493949080,5560,5550,5560,5550,22
20240409,114400,493826780,5550,5550,5550,5550,421
20240409,114300,491490230,5560,5560,5560,5550,42
20240409,114200,491256730,5550,5550,5550,5550,0
20240409,114100,491256730,5550,5550,5560,5550,41
20240409,114000,491028980,5550,5550,5550,5550,3
20240409,113900,491012330,5560,5550,5560,5550,12
20240409,113800,490945630,5550,5550,5550,5550,192
20240409,113700,489880030,5550,5550,5550,5550,0
20240409,113600,489880030,5550,5550,5560,5550,140
20240409,113500,489102930,5560,5560,5560,5550,56
20240409,113400,488791580,5560,5550,5560,5550,3
20240409,113300,488774920,5560,5560,5560,5560,1
20240409,113200,488769360,5550,5560,5560,5550,11
20240409,113100,488708220,5560,5550,5560,5550,2
20240409,113000,488697110,5550,5550,5550,5550,52
20240409,112900,488408510,5550,5550,5560,5550,12
20240409,112800,488341900,5570,5570,5570,5550,1317
20240409,112700,481032470,5550,5560,5560,5550,82
20240409,112600,480576570,5560,5560,5560,5550,104
20240409,112500,479999350,5550,5550,5550,5550,1
20240409,112400,479993800,5550,5550,5550,5550,253
20240409,112300,478589650,5550,5550,5550,5550,204
20240409,112200,477457450,5550,5560,5560,5550,368
20240409,112100,475414040,5560,5540,5560,5540,182
20240409,112000,474404420,5540,5550,5550,5540,79
20240409,111900,473966030,5550,5550,5550,5550,151
20240409,111800,473127980,5550,5550,5550,5550,360
20240409,111700,471129980,5550,5550,5550,5550,2
20240409,111600,471118880,5550,5550,5550,5550,2
20240409,111500,471107780,5550,5550,5550,5550,6
20240409,111400,471074480,5550,5550,5550,5550,0
20240409,111300,471074480,5550,5550,5550,5550,140
20240409,111200,470297480,5550,5550,5550,5550,1
20240409,111100,470291930,5550,5550,5550,5550,222
20240409,111000,469059830,5550,5560,5560,5550,2403
20240409,110900,455704920,5560,5560,5570,5560,1221
20240409,110800,448916150,5560,5570,5570,5560,13
20240409,110700,448843750,5570,5560,5570,5560,102
20240409,110600,448275630,5560,5560,5560,5560,174
20240409,110500,447308190,5570,5560,5570,5560,184
20240409,110400,446283330,5570,5570,5570,5570,310
20240409,110300,444556630,5570,5560,5570,5560,19
20240409,110200,444450970,5580,5560,5580,5560,101
20240409,110100,443887410,5580,5570,5580,5560,356
20240409,110000,441904320,5570,5540,5570,5540,309
20240409,105900,440185790,5540,5540,5540,5540,0
20240409,105800,440185790,5540,5540,5540,5540,4636
20240409,105700,414502350,5540,5550,5550,5540,200
20240409,105600,413393350,5540,5550,5550,5540,1633
20240409,105500,404343320,5540,5540,5550,5540,30
20240409,105400,404176840,5550,5550,5550,5540,301
20240409,105300,402507580,5550,5550,5550,5540,115
20240409,105200,401869350,5550,5550,5550,5540,259
20240409,105100,400431910,5550,5560,5560,5550,4
20240409,105000,400409680,5550,5550,5550,5550,500
20240409,104900,397634680,5540,5550,5550,5540,505
20240409,104800,394831980,5550,5550,5550,5550,133
20240409,104700,394093830,5550,5550,5550,5550,2502
20240409,104600,380207730,5550,5560,5560,5550,800
20240409,104500,375767480,5560,5550,5560,5550,407
20240409,104400,373504580,5560,5550,5560,5550,539
20240409,104300,370509130,5550,5560,5560,5550,3
20240409,104200,370492460,5550,5550,5550,5550,157
20240409,104100,369621110,5550,5550,5550,5550,0
20240409,104000,369621110,5550,5560,5570,5550,4498
20240409,103900,344615680,5560,5570,5570,5560,143
20240409,103800,343819200,5560,5560,5570,5560,202
20240409,103700,342694080,5570,5570,5570,5560,535
20240409,103600,339715940,5560,5570,5570,5560,862
20240409,103500,334914610,5560,5560,5560,5560,140
20240409,103400,334136210,5560,5570,5570,5560,962
20240409,103300,328787450,5570,5580,5580,5570,136
20240409,103200,328029790,5580,5570,5580,5570,27
20240409,103100,327879150,5580,5570,5580,5570,8
20240409,103000,327834530,5570,5570,5570,5560,152
20240409,102900,326987900,5560,5560,5580,5560,106
20240409,102800,326396580,5570,5580,5580,5570,3999
20240409,102700,304122140,5590,5580,5590,5570,143
20240409,102600,303325600,5570,5580,5590,5570,353
20240409,102500,301355680,5580,5580,5580,5580,100
20240409,102400,300797680,5580,5580,5580,5580,18
20240409,102300,300697240,5580,5590,5590,5580,304
20240409,102200,298999880,5590,5590,5590,5590,40
20240409,102100,298776280,5590,5590,5590,5590,24
20240409,102000,298642120,5590,5580,5590,5580,69
20240409,101900,298256800,5580,5570,5580,5570,145
20240409,101800,297448790,5570,5580,5580,5570,755
20240409,101700,293243030,5580,5570,5580,5570,414
20240409,101600,290933460,5570,5570,5580,5570,279
20240409,101500,289379420,5580,5580,5580,5580,0
20240409,101400,289379420,5580,5570,5580,5570,842
20240409,101300,284689290,5580,5580,5580,5580,16
20240409,101200,284600010,5570,5580,5580,5570,209
20240409,101100,283435300,5570,5580,5580,5560,3840
20240409,101000,262045140,5590,5580,5590,5580,1503
20240409,100900,253656440,5580,5580,5590,5580,2422
20240409,100800,240139680,5590,5590,5590,5590,31
20240409,100700,239966390,5580,5590,5590,5580,394
20240409,100600,237765660,5580,5590,5610,5580,699
20240409,100500,233865010,5590,5610,5610,5590,2143
20240409,100400,221885540,5610,5600,5610,5590,105
20240409,100300,221297570,5600,5600,5600,5600,202
20240409,100200,220166370,5600,5600,5600,5600,2
20240409,100100,220155170,5600,5610,5610,5600,2
20240409,100000,220143960,5620,5620,5620,5620,0
20240409,095900,220143960,5620,5600,5620,5590,943
20240409,095800,214864770,5600,5600,5600,5600,0
20240409,095700,214864770,5600,5620,5620,5600,308
20240409,095600,213139650,5590,5600,5620,5590,1166
20240409,095500,206611030,5620,5620,5620,5620,3
20240409,095400,206594170,5620,5620,5620,5620,400
20240409,095300,204346170,5620,5600,5620,5600,35
20240409,095200,204149710,5620,5620,5620,5590,66
20240409,095100,203780590,5600,5620,5620,5600,316
20240409,095000,202010890,5620,5590,5620,5590,2737
20240409,094900,186711030,5620,5620,5620,5620,1
20240409,094800,186705410,5590,5620,5620,5590,80
20240409,094700,186257860,5620,5600,5620,5600,125
20240409,094600,185557800,5620,5610,5620,5600,1168
20240409,094500,179012310,5600,5610,5610,5600,42
20240409,094400,178777090,5600,5590,5610,5590,56
20240409,094300,178463580,5590,5590,5610,5590,524
20240409,094200,175533820,5610,5600,5610,5600,48
20240409,094100,175265010,5610,5600,5610,5600,110
20240409,094000,174648910,5610,5610,5610,5610,0
20240409,093900,174648910,5610,5590,5610,5590,56
20240409,093800,174335800,5580,5580,5580,5580,20
20240409,093700,174224200,5580,5580,5580,5580,258
20240409,093600,172784560,5580,5600,5600,5580,1622
20240409,093500,163718770,5600,5620,5620,5590,4379
20240409,093400,139177730,5620,5620,5620,5620,210
20240409,093300,137997530,5620,5620,5630,5620,931
20240409,093200,132765260,5640,5630,5640,5630,358
20240409,093100,130748530,5630,5630,5630,5630,1
20240409,093000,130742900,5630,5630,5640,5630,749
20240409,092900,126525530,5630,5620,5630,5620,326
20240409,092800,124693160,5620,5630,5630,5620,519
20240409,092700,121772950,5620,5620,5620,5620,53
20240409,092600,121475090,5620,5620,5630,5600,1487
20240409,092500,113113240,5620,5620,5620,5620,495
20240409,092400,110331340,5620,5620,5620,5620,368
20240409,092300,108263180,5630,5620,5630,5600,5531
20240409,092200,77263990,5620,5630,5630,5620,1028
20240409,092100,71481330,5630,5620,5630,5620,709
20240409,092000,67491700,5630,5620,5630,5620,108
20240409,091900,66884690,5620,5620,5620,5620,49
20240409,091800,66609310,5620,5620,5620,5620,0
20240409,091700,66609310,5620,5620,5620,5620,11
20240409,091600,66547490,5620,5620,5620,5620,104
20240409,091500,65963010,5620,5630,5630,5620,128
20240409,091400,65243580,5630,5620,5630,5610,54
20240409,091300,64939900,5620,5620,5620,5610,150
20240409,091200,64097260,5620,5610,5620,5610,1418
20240409,091100,56137140,5610,5600,5620,5600,1069
20240409,091000,50140440,5610,5610,5610,5610,15
20240409,090900,50056290,5620,5610,5620,5610,432
20240409,090800,47632650,5600,5610,5610,5590,212
20240409,090700,46445840,5590,5610,5610,5590,335
20240409,090600,44572490,5610,5600,5610,5600,18
20240409,090500,44471640,5630,5630,5630,5590,449
20240409,090400,41951480,5630,5620,5630,5620,55
20240409,090300,41642340,5620,5630,5630,5580,1184
20240409,090200,35027810,5630,5620,5630,5620,2013
20240409,090100,23698280,5620,5610,5620,5610,921
20240409,090000,18530330,5610,5580,5610,5580,3307