KissMeData/005690/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,184500,5182031930,5700,5700,5700,5700,18402
20240902,184400,5182031930,5700,5700,5700,5700,0
20240902,184300,5182031930,5700,5700,5700,5700,0
20240902,184200,5182031930,5700,5700,5700,5700,0
20240902,184100,5182031930,5700,5700,5700,5700,0
20240902,184000,5182031930,5700,5700,5700,5700,0
20240902,183900,5182031930,5700,5700,5700,5700,0
20240902,183800,5182031930,5700,5700,5700,5700,0
20240902,183700,5182031930,5700,5700,5700,5700,0
20240902,183600,5182031930,5700,5700,5700,5700,0
20240902,183500,5182031930,5700,5700,5700,5700,0
20240902,183400,5182031930,5700,5700,5700,5700,0
20240902,183300,5182031930,5700,5700,5700,5700,0
20240902,183200,5182031930,5700,5700,5700,5700,0
20240902,183100,5182031930,5700,5700,5700,5700,0
20240902,183000,5182031930,5700,5700,5700,5700,0
20240902,182900,5182031930,5700,5700,5700,5700,0
20240902,182800,5182031930,5700,5700,5700,5700,0
20240902,182700,5182031930,5700,5700,5700,5700,0
20240902,182600,5182031930,5700,5700,5700,5700,0
20240902,182500,5182031930,5700,5700,5700,5700,0
20240902,182400,5182031930,5700,5700,5700,5700,0
20240902,182300,5182031930,5700,5700,5700,5700,0
20240902,182200,5182031930,5700,5700,5700,5700,0
20240902,182100,5182031930,5700,5700,5700,5700,0
20240902,182000,5182031930,5700,5700,5700,5700,0
20240902,181900,5182031930,5700,5700,5700,5700,0
20240902,181800,5182031930,5700,5700,5700,5700,0
20240902,181700,5182031930,5700,5700,5700,5700,0
20240902,181600,5182031930,5700,5700,5700,5700,0
20240902,181500,5182031930,5700,5700,5700,5700,18402
20240902,181400,5182031930,5700,5700,5700,5700,0
20240902,181300,5182031930,5700,5700,5700,5700,0
20240902,181200,5182031930,5700,5700,5700,5700,0
20240902,181100,5182031930,5700,5700,5700,5700,0
20240902,181000,5182031930,5700,5700,5700,5700,0
20240902,180900,5182031930,5700,5700,5700,5700,0
20240902,180800,5182031930,5700,5700,5700,5700,0
20240902,180700,5182031930,5700,5700,5700,5700,0
20240902,180600,5182031930,5700,5700,5700,5700,0
20240902,180500,5182031930,5700,5700,5700,5700,0
20240902,180400,5182031930,5700,5700,5700,5700,0
20240902,180300,5182031930,5700,5700,5700,5700,0
20240902,180200,5182031930,5700,5700,5700,5700,0
20240902,180100,5182031930,5700,5700,5700,5700,0
20240902,180000,5182031930,5700,5700,5700,5700,0
20240902,175900,5182031930,5700,5700,5700,5700,0
20240902,175800,5182031930,5700,5700,5700,5700,0
20240902,175700,5182031930,5700,5700,5700,5700,0
20240902,175600,5182031930,5700,5700,5700,5700,0
20240902,175500,5182031930,5700,5700,5700,5700,0
20240902,175400,5182031930,5700,5700,5700,5700,0
20240902,175300,5182031930,5700,5700,5700,5700,0
20240902,175200,5182031930,5700,5700,5700,5700,0
20240902,175100,5182031930,5700,5700,5700,5700,0
20240902,175000,5182031930,5700,5700,5700,5700,0
20240902,174900,5182031930,5700,5700,5700,5700,0
20240902,174800,5182031930,5700,5700,5700,5700,0
20240902,174700,5182031930,5700,5700,5700,5700,0
20240902,174600,5182031930,5700,5700,5700,5700,0
20240902,174500,5182031930,5700,5700,5700,5700,18402
20240902,174400,5182031930,5700,5700,5700,5700,0
20240902,174300,5182031930,5700,5700,5700,5700,0
20240902,174200,5182031930,5700,5700,5700,5700,0
20240902,174100,5182031930,5700,5700,5700,5700,0
20240902,174000,5182031930,5700,5700,5700,5700,0
20240902,173900,5182031930,5700,5700,5700,5700,0
20240902,173800,5182031930,5700,5700,5700,5700,0
20240902,173700,5182031930,5700,5700,5700,5700,0
20240902,173600,5182031930,5700,5700,5700,5700,0
20240902,173500,5182031930,5700,5700,5700,5700,0
20240902,173400,5182031930,5700,5700,5700,5700,0
20240902,173300,5182031930,5700,5700,5700,5700,0
20240902,173200,5182031930,5700,5700,5700,5700,0
20240902,173100,5182031930,5700,5700,5700,5700,0
20240902,173000,5182031930,5700,5700,5700,5700,0
20240902,172900,5182031930,5700,5700,5700,5700,0
20240902,172800,5182031930,5700,5700,5700,5700,0
20240902,172700,5182031930,5700,5700,5700,5700,0
20240902,172600,5182031930,5700,5700,5700,5700,0
20240902,172500,5182031930,5700,5700,5700,5700,0
20240902,172400,5182031930,5700,5700,5700,5700,0
20240902,172300,5182031930,5700,5700,5700,5700,0
20240902,172200,5182031930,5700,5700,5700,5700,0
20240902,172100,5182031930,5700,5700,5700,5700,0
20240902,172000,5182031930,5700,5700,5700,5700,0
20240902,171900,5182031930,5700,5700,5700,5700,0
20240902,171800,5182031930,5700,5700,5700,5700,0
20240902,171700,5182031930,5700,5700,5700,5700,0
20240902,171600,5182031930,5700,5700,5700,5700,0
20240902,171500,5182031930,5700,5700,5700,5700,18402
20240902,171400,5182031930,5700,5700,5700,5700,0
20240902,171300,5182031930,5700,5700,5700,5700,0
20240902,171200,5182031930,5700,5700,5700,5700,0
20240902,171100,5182031930,5700,5700,5700,5700,0
20240902,171000,5182031930,5700,5700,5700,5700,0
20240902,170900,5182031930,5700,5700,5700,5700,0
20240902,170800,5182031930,5700,5700,5700,5700,0
20240902,170700,5182031930,5700,5700,5700,5700,0
20240902,170600,5182031930,5700,5700,5700,5700,0
20240902,170500,5182031930,5700,5700,5700,5700,0
20240902,170400,5182031930,5700,5700,5700,5700,0
20240902,170300,5182031930,5700,5700,5700,5700,0
20240902,170200,5182031930,5700,5700,5700,5700,0
20240902,170100,5182031930,5700,5700,5700,5700,0
20240902,170000,5182031930,5700,5700,5700,5700,0
20240902,165900,5182031930,5700,5700,5700,5700,0
20240902,165800,5182031930,5700,5700,5700,5700,0
20240902,165700,5182031930,5700,5700,5700,5700,0
20240902,165600,5182031930,5700,5700,5700,5700,0
20240902,165500,5182031930,5700,5700,5700,5700,0
20240902,165400,5182031930,5700,5700,5700,5700,0
20240902,165300,5182031930,5700,5700,5700,5700,0
20240902,165200,5182031930,5700,5700,5700,5700,0
20240902,165100,5182031930,5700,5700,5700,5700,0
20240902,165000,5182031930,5700,5700,5700,5700,0
20240902,164900,5182031930,5700,5700,5700,5700,0
20240902,164800,5182031930,5700,5700,5700,5700,0
20240902,164700,5182031930,5700,5700,5700,5700,0
20240902,164600,5182031930,5700,5700,5700,5700,0
20240902,164500,5182031930,5700,5700,5700,5700,18402
20240902,164400,5182031930,5700,5700,5700,5700,0
20240902,164300,5182031930,5700,5700,5700,5700,0
20240902,164200,5182031930,5700,5700,5700,5700,0
20240902,164100,5182031930,5700,5700,5700,5700,0
20240902,164000,5182031930,5700,5700,5700,5700,0
20240902,163900,5182031930,5700,5700,5700,5700,0
20240902,163800,5182031930,5700,5700,5700,5700,0
20240902,163700,5182031930,5700,5700,5700,5700,0
20240902,163600,5182031930,5700,5700,5700,5700,0
20240902,163500,5182031930,5700,5700,5700,5700,0
20240902,163400,5182031930,5700,5700,5700,5700,0
20240902,163300,5182031930,5700,5700,5700,5700,0
20240902,163200,5182031930,5700,5700,5700,5700,0
20240902,163100,5182031930,5700,5700,5700,5700,0
20240902,163000,5182031930,5700,5700,5700,5700,0
20240902,162900,5182031930,5700,5700,5700,5700,0
20240902,162800,5182031930,5700,5700,5700,5700,0
20240902,162700,5182031930,5700,5700,5700,5700,0
20240902,162600,5182031930,5700,5700,5700,5700,0
20240902,162500,5182031930,5700,5700,5700,5700,0
20240902,162400,5182031930,5700,5700,5700,5700,0
20240902,162300,5182031930,5700,5700,5700,5700,0
20240902,162200,5182031930,5700,5700,5700,5700,0
20240902,162100,5182031930,5700,5700,5700,5700,0
20240902,162000,5182031930,5700,5700,5700,5700,0
20240902,161900,5182031930,5700,5700,5700,5700,0
20240902,161800,5182031930,5700,5700,5700,5700,0
20240902,161700,5182031930,5700,5700,5700,5700,0
20240902,161600,5182031930,5700,5700,5700,5700,0
20240902,161500,5182031930,5700,5700,5700,5700,18402
20240902,161400,5182031930,5700,5700,5700,5700,0
20240902,161300,5182031930,5700,5700,5700,5700,0
20240902,161200,5182031930,5700,5700,5700,5700,0
20240902,161100,5182031930,5700,5700,5700,5700,0
20240902,161000,5182031930,5700,5700,5700,5700,0
20240902,160900,5182031930,5700,5700,5700,5700,0
20240902,160800,5182031930,5700,5700,5700,5700,0
20240902,160700,5182031930,5700,5700,5700,5700,0
20240902,160600,5182031930,5700,5700,5700,5700,0
20240902,160500,5182031930,5700,5700,5700,5700,0
20240902,160400,5182031930,5700,5700,5700,5700,0
20240902,160300,5182031930,5700,5700,5700,5700,0
20240902,160200,5182031930,5700,5700,5700,5700,0
20240902,160100,5182031930,5700,5700,5700,5700,0
20240902,160000,5182031930,5700,5700,5700,5700,0
20240902,155900,5182031930,5700,5700,5700,5700,0
20240902,155800,5182031930,5700,5700,5700,5700,0
20240902,155700,5182031930,5700,5700,5700,5700,0
20240902,155600,5182031930,5700,5700,5700,5700,0
20240902,155500,5182031930,5700,5700,5700,5700,0
20240902,155400,5182031930,5700,5700,5700,5700,0
20240902,155300,5182031930,5700,5700,5700,5700,0
20240902,155200,5182031930,5700,5700,5700,5700,0
20240902,155100,5182031930,5700,5700,5700,5700,0
20240902,155000,5182031930,5700,5700,5700,5700,0
20240902,154900,5182031930,5700,5700,5700,5700,0
20240902,154800,5182031930,5700,5700,5700,5700,0
20240902,154700,5182031930,5700,5700,5700,5700,0
20240902,154600,5182031930,5700,5700,5700,5700,0
20240902,154500,5182031930,5700,5700,5700,5700,18402
20240902,154400,5182031930,5700,5700,5700,5700,0
20240902,154300,5182031930,5700,5700,5700,5700,0
20240902,154200,5182031930,5700,5700,5700,5700,0
20240902,154100,5182031930,5700,5700,5700,5700,0
20240902,154000,5182031930,5700,5700,5700,5700,0
20240902,153900,5182031930,5700,5700,5700,5700,0
20240902,153800,5182031930,5700,5700,5700,5700,0
20240902,153700,5182031930,5700,5700,5700,5700,0
20240902,153600,5182031930,5700,5700,5700,5700,0
20240902,153500,5182031930,5700,5700,5700,5700,0
20240902,153400,5182031930,5700,5700,5700,5700,0
20240902,153300,5182031930,5700,5700,5700,5700,0
20240902,153200,5182031930,5700,5700,5700,5700,0
20240902,153100,5182031930,5700,5700,5700,5700,0
20240902,153000,5182031930,5700,5700,5700,5700,18402
20240902,152900,5077140530,5690,5690,5690,5690,0
20240902,152800,5077140530,5690,5690,5690,5690,0
20240902,152700,5077140530,5690,5690,5690,5690,0
20240902,152600,5077140530,5690,5690,5690,5690,0
20240902,152500,5077140530,5690,5690,5690,5690,0
20240902,152400,5077140530,5690,5690,5690,5690,0
20240902,152300,5077140530,5690,5690,5690,5690,0
20240902,152200,5077140530,5690,5690,5690,5690,0
20240902,152100,5077140530,5690,5690,5690,5690,0
20240902,152000,5077140530,5690,5690,5690,5690,0
20240902,151900,5077140530,5690,5680,5730,5680,9696
20240902,151800,5021857050,5690,5680,5700,5680,11324
20240902,151700,4957451220,5680,5690,5690,5680,3963
20240902,151600,4934929910,5680,5680,5680,5680,637
20240902,151500,4931311750,5680,5680,5690,5680,3187
20240902,151400,4913208560,5690,5690,5690,5680,1932
20240902,151300,4902216740,5690,5700,5700,5690,712
20240902,151200,4898164450,5700,5700,5700,5700,1
20240902,151100,4898158750,5690,5700,5700,5690,1917
20240902,151000,4887250910,5690,5690,5700,5690,1340
20240902,150900,4879624310,5690,5690,5700,5690,1211
20240902,150800,4872730790,5690,5690,5690,5680,157
20240902,150700,4871837670,5680,5680,5690,5680,3154
20240902,150600,4853902650,5680,5680,5690,5680,16037
20240902,150500,4762812470,5680,5670,5690,5670,10685
20240902,150400,4702127830,5670,5680,5690,5670,1539
20240902,150300,4693387380,5680,5680,5690,5680,674
20240902,150200,4689559050,5680,5690,5690,5680,2987
20240902,150100,4672591420,5680,5680,5690,5670,940
20240902,150000,4667260400,5680,5680,5690,5680,3136
20240902,145900,4649447860,5680,5680,5680,5680,2362
20240902,145800,4636031700,5670,5670,5680,5670,746
20240902,145700,4631801480,5670,5670,5670,5670,1406
20240902,145600,4623829460,5670,5680,5680,5670,2107
20240902,145500,4611880820,5680,5680,5680,5680,270
20240902,145400,4610347220,5690,5680,5690,5680,1108
20240902,145300,4604053770,5680,5690,5690,5680,3860
20240902,145200,4582126950,5690,5690,5690,5690,3152
20240902,145100,4564192070,5690,5690,5690,5670,1633
20240902,145000,4554909320,5700,5700,5700,5680,10563
20240902,144900,4494902070,5700,5690,5700,5680,2964
20240902,144800,4478045280,5690,5690,5700,5690,442
20240902,144700,4475530290,5700,5680,5700,5680,3295
20240902,144600,4456773530,5680,5680,5680,5670,1189
20240902,144500,4450023070,5680,5670,5680,5670,650
20240902,144400,4446332570,5670,5670,5670,5670,300
20240902,144300,4444631570,5680,5670,5680,5670,4297
20240902,144200,4420267080,5670,5680,5680,5670,153
20240902,144100,4419398450,5680,5680,5680,5680,500
20240902,144000,4416558450,5690,5680,5690,5680,561
20240902,143900,4413371960,5690,5680,5690,5680,191
20240902,143800,4412286880,5680,5680,5680,5680,56
20240902,143700,4411968800,5680,5690,5690,5680,2
20240902,143600,4411957430,5670,5660,5680,5660,713
20240902,143500,4407915350,5660,5680,5690,5660,3494
20240902,143400,4388122130,5680,5680,5690,5680,5
20240902,143300,4388093710,5670,5680,5690,5670,302
20240902,143200,4386377740,5680,5680,5680,5680,423
20240902,143100,4383975100,5680,5680,5680,5680,10
20240902,143000,4383918300,5680,5670,5690,5670,1556
20240902,142900,4375095710,5670,5680,5700,5670,4103
20240902,142800,4351827300,5680,5680,5700,5670,10113
20240902,142700,4294416390,5670,5690,5700,5670,1229
20240902,142600,4287435370,5680,5690,5690,5680,4766
20240902,142500,4260361830,5700,5690,5700,5680,1519
20240902,142400,4251727640,5690,5700,5710,5690,1638
20240902,142300,4242399740,5710,5700,5710,5700,225
20240902,142200,4241116270,5700,5700,5700,5690,3809
20240902,142100,4219437730,5700,5710,5710,5700,2
20240902,142000,4219426320,5710,5710,5710,5710,8
20240902,141900,4219380640,5700,5700,5700,5700,101
20240902,141800,4218804940,5700,5700,5710,5700,4
20240902,141700,4218782120,5690,5710,5710,5690,1501
20240902,141600,4210239370,5700,5700,5700,5700,889
20240902,141500,4205172070,5700,5710,5710,5700,2272
20240902,141400,4192220600,5700,5710,5740,5700,618
20240902,141300,4188680280,5710,5710,5730,5710,1060
20240902,141200,4182626610,5700,5710,5710,5700,3230
20240902,141100,4164184880,5710,5730,5730,5710,123
20240902,141000,4163482360,5700,5700,5700,5700,1213
20240902,140900,4156568260,5710,5710,5710,5700,504
20240902,140800,4153695420,5710,5720,5720,5710,1440
20240902,140700,4145472170,5730,5720,5730,5720,416
20240902,140600,4143088500,5720,5720,5720,5720,105
20240902,140500,4142487900,5720,5720,5730,5710,2705
20240902,140400,4127038290,5730,5730,5730,5710,4289
20240902,140300,4102542320,5710,5720,5720,5710,3441
20240902,140200,4082890210,5710,5730,5730,5710,4251
20240902,140100,4058608840,5730,5730,5730,5730,25
20240902,140000,4058465590,5730,5740,5740,5730,150
20240902,135900,4057605090,5740,5720,5750,5710,4752
20240902,135800,4030375860,5720,5730,5730,5720,906
20240902,135700,4025190530,5730,5720,5730,5720,273
20240902,135600,4023628960,5720,5720,5720,5710,1040
20240902,135500,4017680320,5700,5710,5710,5700,29
20240902,135400,4017514990,5690,5720,5720,5690,5662
20240902,135300,3985211950,5730,5730,5730,5730,202
20240902,135200,3984054490,5720,5710,5720,5710,152
20240902,135100,3983185060,5720,5720,5730,5720,1033
20240902,135000,3977276270,5720,5720,5720,5710,24
20240902,134900,3977139000,5720,5710,5720,5710,2
20240902,134800,3977127570,5720,5710,5720,5700,4221
20240902,134700,3952987620,5710,5710,5710,5710,195
20240902,134600,3951874170,5710,5710,5710,5710,288
20240902,134500,3950229690,5710,5710,5710,5710,1093
20240902,134400,3943988660,5710,5710,5710,5700,161
20240902,134300,3943069450,5710,5710,5710,5710,211
20240902,134200,3941864640,5710,5710,5710,5710,44
20240902,134100,3941613400,5700,5710,5710,5700,209
20240902,134000,3940421200,5710,5710,5710,5710,53
20240902,133900,3940118570,5700,5710,5710,5700,68
20240902,133800,3939730320,5710,5690,5710,5690,1878
20240902,133700,3929025720,5680,5700,5700,5680,1575
20240902,133600,3920078490,5690,5690,5690,5690,14
20240902,133500,3919998830,5690,5690,5690,5690,3166
20240902,133400,3901984290,5690,5690,5690,5690,0
20240902,133300,3901984290,5690,5680,5690,5680,132
20240902,133200,3901234410,5680,5680,5680,5680,20
20240902,133100,3901120810,5680,5680,5680,5680,128
20240902,133000,3900393770,5680,5680,5680,5680,137
20240902,132900,3899615610,5680,5680,5680,5680,515
20240902,132800,3896690410,5670,5680,5680,5670,192
20240902,132700,3895601470,5680,5680,5680,5680,192
20240902,132600,3894510910,5670,5680,5680,5670,621
20240902,132500,3890989240,5680,5690,5690,5670,936
20240902,132400,3885680200,5680,5680,5680,5680,20
20240902,132300,3885566600,5680,5680,5680,5680,191
20240902,132200,3884481720,5680,5680,5680,5680,1001
20240902,132100,3878796040,5680,5680,5680,5680,1918
20240902,132000,3867901800,5680,5690,5690,5680,463
20240902,131900,3865271910,5690,5690,5690,5690,4
20240902,131800,3865249150,5690,5690,5690,5680,546
20240902,131700,3862146760,5680,5690,5690,5680,210
20240902,131600,3860951960,5680,5680,5680,5680,1872
20240902,131500,3850319000,5690,5690,5690,5680,153
20240902,131400,3849449680,5690,5690,5690,5690,302
20240902,131300,3847731300,5690,5690,5690,5690,26
20240902,131200,3847583360,5680,5690,5690,5680,2072
20240902,131100,3835814140,5680,5690,5690,5680,1351
20240902,131000,3828129950,5680,5700,5700,5680,2295
20240902,130900,3815071120,5700,5700,5700,5690,224
20240902,130800,3813796140,5700,5700,5700,5700,39
20240902,130700,3813573840,5700,5700,5700,5700,106
20240902,130600,3812969640,5700,5700,5710,5700,216
20240902,130500,3811738240,5690,5700,5700,5690,304
20240902,130400,3810006220,5700,5700,5710,5700,772
20240902,130300,3805605700,5710,5710,5710,5700,225
20240902,130200,3804322090,5700,5710,5710,5700,22
20240902,130100,3804196570,5710,5710,5710,5710,0
20240902,130000,3804196570,5710,5710,5710,5710,165
20240902,125900,3803254420,5700,5700,5700,5700,70
20240902,125800,3802855420,5700,5700,5700,5700,11
20240902,125700,3802792720,5700,5700,5700,5700,23
20240902,125600,3802661620,5720,5700,5720,5700,202
20240902,125500,3801510180,5700,5710,5710,5700,262
20240902,125400,3800015130,5710,5710,5710,5710,162
20240902,125300,3799090110,5730,5720,5730,5720,203
20240902,125200,3797928920,5720,5700,5720,5700,1408
20240902,125100,3789878320,5700,5710,5710,5700,3
20240902,125000,3789861210,5710,5720,5720,5710,13
20240902,124900,3789786960,5720,5690,5720,5690,2728
20240902,124800,3774218630,5690,5690,5690,5690,300
20240902,124700,3772511630,5690,5690,5690,5690,0
20240902,124600,3772511630,5690,5690,5690,5690,1125
20240902,124500,3766110380,5690,5690,5690,5690,1
20240902,124400,3766104690,5700,5700,5700,5700,244
20240902,124300,3764713890,5700,5700,5700,5700,87
20240902,124200,3764217990,5690,5700,5700,5690,41
20240902,124100,3763984690,5720,5710,5720,5680,8233
20240902,124000,3717103020,5720,5720,5720,5720,760
20240902,123900,3712755820,5710,5710,5710,5710,66
20240902,123800,3712378960,5710,5710,5710,5710,199
20240902,123700,3711242670,5710,5710,5710,5700,2122
20240902,123600,3699126270,5700,5700,5700,5700,1039
20240902,123500,3693203970,5710,5710,5710,5710,50
20240902,123400,3692918470,5710,5710,5710,5700,1042
20240902,123300,3686968670,5710,5710,5710,5710,0
20240902,123200,3686968670,5710,5710,5710,5710,1010
20240902,123100,3681201570,5710,5710,5710,5700,22
20240902,123000,3681075960,5710,5710,5710,5710,579
20240902,122900,3677769870,5710,5720,5720,5710,282
20240902,122800,3676158230,5720,5720,5720,5720,341
20240902,122700,3674207710,5720,5710,5720,5710,1147
20240902,122600,3667658310,5710,5710,5710,5710,452
20240902,122500,3665077390,5710,5700,5710,5700,169
20240902,122400,3664112690,5700,5700,5700,5700,916
20240902,122300,3658891490,5700,5700,5700,5700,2
20240902,122200,3658880090,5690,5700,5700,5690,82
20240902,122100,3658412710,5690,5690,5690,5690,620
20240902,122000,3654884910,5690,5690,5690,5690,512
20240902,121900,3651971630,5690,5700,5700,5690,213
20240902,121800,3650759560,5690,5690,5690,5690,1100
20240902,121700,3644500560,5690,5700,5700,5690,700
20240902,121600,3640514160,5700,5700,5700,5700,140
20240902,121500,3639716160,5690,5690,5690,5690,6
20240902,121400,3639682020,5700,5690,5700,5690,31
20240902,121300,3639505610,5700,5700,5700,5700,0
20240902,121200,3639505610,5700,5700,5700,5700,406
20240902,121100,3637191410,5700,5700,5700,5700,41
20240902,121000,3636957710,5700,5700,5700,5700,0
20240902,120900,3636957710,5700,5700,5700,5700,0
20240902,120800,3636957710,5700,5700,5700,5700,0
20240902,120700,3636957710,5700,5700,5700,5700,90
20240902,120600,3636444710,5700,5700,5700,5690,170
20240902,120500,3635476310,5700,5690,5700,5680,629
20240902,120400,3631898160,5690,5690,5690,5690,6
20240902,120300,3631864020,5690,5690,5690,5690,181
20240902,120200,3630834130,5700,5690,5700,5680,553
20240902,120100,3627692910,5680,5680,5680,5680,770
20240902,120000,3623319310,5680,5690,5690,5680,4115
20240902,115900,3599936290,5700,5700,5700,5690,1052
20240902,115800,3593947610,5690,5690,5700,5690,564
20240902,115700,3590737580,5700,5690,5700,5690,321
20240902,115600,3588909590,5690,5690,5690,5690,13
20240902,115500,3588835620,5690,5680,5690,5680,2
20240902,115400,3588824250,5680,5690,5690,5680,677
20240902,115300,3584975920,5690,5700,5700,5690,818
20240902,115200,3580317990,5700,5700,5700,5700,221
20240902,115100,3579058290,5690,5690,5690,5690,72
20240902,115000,3578648610,5700,5690,5700,5690,2
20240902,114900,3578637220,5690,5690,5690,5690,198
20240902,114800,3577510600,5690,5680,5690,5680,140
20240902,114700,3576714010,5690,5700,5700,5690,2440
20240902,114600,3562816400,5700,5700,5700,5700,265
20240902,114500,3561305900,5700,5690,5700,5690,282
20240902,114400,3559701290,5690,5690,5690,5690,311
20240902,114300,3557931700,5690,5690,5690,5690,786
20240902,114200,3553459360,5690,5700,5700,5690,21
20240902,114100,3553339770,5700,5700,5700,5700,72
20240902,114000,3552929370,5690,5690,5690,5690,0
20240902,113900,3552929370,5690,5690,5690,5690,783
20240902,113800,3548474100,5690,5700,5700,5690,1652
20240902,113700,3539070480,5710,5710,5710,5700,419
20240902,113600,3536679170,5710,5710,5710,5710,112
20240902,113500,3536039650,5700,5700,5700,5700,1108
20240902,113400,3529724050,5700,5700,5700,5700,218
20240902,113300,3528481450,5700,5700,5700,5700,171
20240902,113200,3527506750,5700,5700,5700,5700,140
20240902,113100,3526708750,5690,5700,5700,5690,1663
20240902,113000,3517240710,5710,5700,5710,5700,797
20240902,112900,3512697800,5700,5690,5700,5690,126
20240902,112800,3511979690,5680,5700,5700,5680,7
20240902,112700,3511939820,5700,5690,5700,5680,670
20240902,112600,3508124790,5680,5690,5690,5680,408
20240902,112500,3505804460,5700,5700,5700,5700,80
20240902,112400,3505348460,5700,5700,5700,5700,460
20240902,112300,3502726460,5700,5700,5700,5700,259
20240902,112200,3501250160,5700,5700,5700,5700,580
20240902,112100,3497944160,5710,5700,5710,5700,2184
20240902,112000,3485490200,5700,5700,5700,5700,337
20240902,111900,3483569300,5700,5690,5700,5690,808
20240902,111800,3478968890,5690,5690,5690,5680,268
20240902,111700,3477446340,5690,5690,5700,5690,3550
20240902,111600,3457226840,5680,5680,5680,5680,170
20240902,111500,3456261240,5680,5680,5680,5680,51
20240902,111400,3455971560,5670,5670,5670,5670,6
20240902,111300,3455937540,5680,5670,5680,5670,1239
20240902,111200,3448902040,5670,5680,5680,5670,515
20240902,111100,3445978590,5670,5670,5670,5670,0
20240902,111000,3445978590,5670,5680,5680,5670,38
20240902,110900,3445762930,5670,5670,5690,5670,1511
20240902,110800,3437195540,5670,5670,5670,5670,491
20240902,110700,3434411570,5670,5690,5690,5670,352
20240902,110600,3432408710,5690,5680,5690,5670,618
20240902,110500,3428901590,5680,5690,5690,5680,84
20240902,110400,3428423730,5680,5680,5680,5680,1925
20240902,110300,3417489730,5680,5680,5680,5680,72
20240902,110200,3417080770,5680,5680,5680,5670,2316
20240902,110100,3403938550,5670,5670,5680,5670,121
20240902,110000,3403251840,5670,5670,5670,5670,208
20240902,105900,3402072480,5670,5670,5670,5670,0
20240902,105800,3402072480,5670,5670,5670,5670,1133
20240902,105700,3395648370,5670,5670,5670,5670,388
20240902,105600,3393448410,5680,5680,5680,5680,310
20240902,105500,3391687610,5670,5670,5670,5670,309
20240902,105400,3389935580,5670,5680,5680,5670,1550
20240902,105300,3381141580,5680,5670,5680,5670,617
20240902,105200,3377637190,5680,5680,5680,5680,260
20240902,105100,3376160390,5680,5690,5690,5680,1881
20240902,105000,3365466240,5690,5690,5690,5690,10
20240902,104900,3365409340,5680,5680,5680,5680,0
20240902,104800,3365409340,5680,5680,5680,5670,813
20240902,104700,3360792290,5690,5680,5690,5680,263
20240902,104600,3359296450,5680,5680,5690,5680,572
20240902,104500,3356047450,5690,5680,5690,5680,5132
20240902,104400,3326896410,5670,5660,5670,5660,574
20240902,104300,3323642290,5670,5660,5670,5650,2062
20240902,104200,3311980530,5660,5660,5670,5660,4511
20240902,104100,3286420640,5660,5670,5670,5660,614
20240902,104000,3282945270,5660,5660,5670,5660,156
20240902,103900,3282061310,5660,5660,5660,5650,2615
20240902,103800,3267263920,5660,5670,5670,5660,142
20240902,103700,3266460110,5670,5670,5670,5670,1580
20240902,103600,3257501510,5670,5660,5670,5660,532
20240902,103500,3254489870,5660,5670,5670,5660,1652
20240902,103400,3245137050,5670,5670,5670,5670,221
20240902,103300,3243883980,5670,5660,5670,5660,1927
20240902,103200,3232975060,5660,5680,5680,5660,176
20240902,103100,3231977500,5670,5670,5670,5670,54
20240902,103000,3231671320,5680,5670,5690,5660,3670
20240902,102900,3210893530,5670,5670,5670,5660,1582
20240902,102800,3201932760,5670,5700,5700,5670,52
20240902,102700,3201637630,5650,5710,5710,5650,13318
20240902,102600,3126041130,5700,5690,5710,5690,2928
20240902,102500,3109351330,5690,5690,5700,5690,77
20240902,102400,3108913190,5690,5700,5700,5690,1643
20240902,102300,3099548770,5700,5700,5700,5690,1093
20240902,102200,3093318680,5700,5700,5700,5700,20
20240902,102100,3093204680,5700,5690,5700,5690,1047
20240902,102000,3087236810,5700,5690,5700,5690,110
20240902,101900,3086610900,5690,5680,5690,5680,543
20240902,101800,3083524860,5680,5670,5680,5670,2993
20240902,101700,3066524770,5660,5670,5670,5660,5089
20240902,101600,3037670300,5660,5670,5670,5660,1548
20240902,101500,3028908340,5660,5680,5680,5650,3340
20240902,101400,3009985000,5680,5680,5680,5680,1019
20240902,101300,3004197080,5680,5680,5690,5680,231
20240902,101200,3002884830,5680,5700,5700,5680,405
20240902,101100,3000580420,5690,5700,5700,5690,3637
20240902,101000,2979884120,5700,5700,5700,5690,2160
20240902,100900,2967576340,5690,5670,5690,5670,2010
20240902,100800,2956143220,5690,5660,5690,5660,9555
20240902,100700,2901859800,5660,5670,5680,5660,5910
20240902,100600,2868382510,5670,5670,5670,5660,303
20240902,100500,2866664510,5670,5650,5670,5650,1457
20240902,100400,2858430930,5650,5650,5670,5640,1444
20240902,100300,2850274460,5650,5650,5670,5640,1150
20240902,100200,2843768660,5650,5670,5670,5650,2424
20240902,100100,2830070940,5650,5660,5660,5650,2172
20240902,100000,2817788000,5660,5660,5670,5650,920
20240902,095900,2812582340,5660,5680,5680,5660,1822
20240902,095800,2802238390,5680,5670,5680,5670,484
20240902,095700,2799493540,5680,5670,5680,5670,2666
20240902,095600,2784372660,5670,5660,5670,5660,3754
20240902,095500,2763111610,5640,5660,5660,5640,1570
20240902,095400,2754255630,5640,5650,5660,5640,2844
20240902,095300,2738208840,5640,5660,5660,5640,1617
20240902,095200,2729070850,5640,5650,5660,5640,4532
20240902,095100,2703483760,5640,5660,5660,5640,1294
20240902,095000,2696171910,5660,5660,5660,5640,2289
20240902,094900,2683249670,5640,5660,5660,5640,5030
20240902,094800,2654861480,5650,5670,5670,5650,3976
20240902,094700,2632347440,5670,5660,5670,5660,667
20240902,094600,2628572210,5660,5670,5670,5660,3853
20240902,094500,2606763100,5670,5660,5670,5660,487
20240902,094400,2604003280,5670,5670,5680,5670,4537
20240902,094300,2578278280,5670,5680,5680,5660,1668
20240902,094200,2568817870,5680,5670,5680,5650,726
20240902,094100,2564700570,5680,5650,5680,5640,11052
20240902,094000,2502186240,5650,5660,5670,5650,6758
20240902,093900,2463991230,5670,5660,5670,5650,2305
20240902,093800,2450949430,5660,5670,5670,5650,1069
20240902,093700,2444908260,5670,5650,5670,5650,2714
20240902,093600,2429540690,5670,5670,5670,5650,4237
20240902,093500,2405591750,5670,5660,5670,5650,3906
20240902,093400,2383515330,5660,5650,5670,5640,2876
20240902,093300,2367235890,5650,5660,5660,5650,7625
20240902,093200,2324141570,5670,5670,5680,5660,1904
20240902,093100,2313346140,5670,5670,5680,5660,5001
20240902,093000,2284988740,5670,5680,5680,5660,3031
20240902,092900,2267811300,5680,5670,5680,5660,2021
20240902,092800,2256350090,5670,5650,5680,5640,11049
20240902,092700,2193836400,5640,5670,5670,5640,4192
20240902,092600,2170163130,5650,5640,5670,5640,1959
20240902,092500,2159094130,5680,5680,5700,5630,29132
20240902,092400,1994357590,5700,5680,5700,5680,9275
20240902,092300,1941651440,5690,5680,5690,5670,8689
20240902,092200,1892321510,5670,5690,5690,5670,5762
20240902,092100,1859627790,5680,5690,5690,5670,2962
20240902,092000,1842797590,5690,5680,5690,5680,6052
20240902,091900,1808406860,5680,5700,5700,5680,4998
20240902,091800,1780016550,5700,5720,5720,5670,29675
20240902,091700,1611579290,5730,5730,5730,5690,19183
20240902,091600,1502224410,5730,5730,5740,5730,2050
20240902,091500,1490477610,5710,5760,5760,5710,5105
20240902,091400,1461192530,5760,5740,5760,5670,25165
20240902,091300,1317596740,5710,5750,5770,5690,55885
20240902,091200,998428480,5730,5730,5750,5720,8507
20240902,091100,949643340,5730,5730,5750,5720,4538
20240902,091000,923629900,5730,5770,5780,5730,10588
20240902,090900,862746490,5770,5780,5790,5760,8491
20240902,090800,813739930,5770,5770,5780,5760,6254
20240902,090700,777670910,5770,5770,5790,5770,14675
20240902,090600,692992040,5770,5770,5790,5760,10252
20240902,090500,633837880,5770,5800,5810,5770,10476
20240902,090400,573141600,5810,5810,5830,5800,15503
20240902,090300,483079790,5810,5850,5860,5810,8275
20240902,090200,434829070,5850,5830,5860,5810,5345
20240902,090100,403637180,5830,5850,5870,5830,15019
20240902,090000,315824600,5850,5810,5880,5810,53335