KissMeData/005690/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,184500,3752748130,5660,5660,5660,5660,22377
20240903,184400,3752748130,5660,5660,5660,5660,0
20240903,184300,3752748130,5660,5660,5660,5660,0
20240903,184200,3752748130,5660,5660,5660,5660,0
20240903,184100,3752748130,5660,5660,5660,5660,0
20240903,184000,3752748130,5660,5660,5660,5660,0
20240903,183900,3752748130,5660,5660,5660,5660,0
20240903,183800,3752748130,5660,5660,5660,5660,0
20240903,183700,3752748130,5660,5660,5660,5660,0
20240903,183600,3752748130,5660,5660,5660,5660,0
20240903,183500,3752748130,5660,5660,5660,5660,0
20240903,183400,3752748130,5660,5660,5660,5660,0
20240903,183300,3752748130,5660,5660,5660,5660,0
20240903,183200,3752748130,5660,5660,5660,5660,0
20240903,183100,3752748130,5660,5660,5660,5660,0
20240903,183000,3752748130,5660,5660,5660,5660,0
20240903,182900,3752748130,5660,5660,5660,5660,0
20240903,182800,3752748130,5660,5660,5660,5660,0
20240903,182700,3752748130,5660,5660,5660,5660,0
20240903,182600,3752748130,5660,5660,5660,5660,0
20240903,182500,3752748130,5660,5660,5660,5660,0
20240903,182400,3752748130,5660,5660,5660,5660,0
20240903,182300,3752748130,5660,5660,5660,5660,0
20240903,182200,3752748130,5660,5660,5660,5660,0
20240903,182100,3752748130,5660,5660,5660,5660,0
20240903,182000,3752748130,5660,5660,5660,5660,0
20240903,181900,3752748130,5660,5660,5660,5660,0
20240903,181800,3752748130,5660,5660,5660,5660,0
20240903,181700,3752748130,5660,5660,5660,5660,0
20240903,181600,3752748130,5660,5660,5660,5660,0
20240903,181500,3752748130,5660,5660,5660,5660,22377
20240903,181400,3752748130,5660,5660,5660,5660,0
20240903,181300,3752748130,5660,5660,5660,5660,0
20240903,181200,3752748130,5660,5660,5660,5660,0
20240903,181100,3752748130,5660,5660,5660,5660,0
20240903,181000,3752748130,5660,5660,5660,5660,0
20240903,180900,3752748130,5660,5660,5660,5660,0
20240903,180800,3752748130,5660,5660,5660,5660,0
20240903,180700,3752748130,5660,5660,5660,5660,0
20240903,180600,3752748130,5660,5660,5660,5660,0
20240903,180500,3752748130,5660,5660,5660,5660,0
20240903,180400,3752748130,5660,5660,5660,5660,0
20240903,180300,3752748130,5660,5660,5660,5660,0
20240903,180200,3752748130,5660,5660,5660,5660,0
20240903,180100,3752748130,5660,5660,5660,5660,0
20240903,180000,3752748130,5660,5660,5660,5660,0
20240903,175900,3752748130,5660,5660,5660,5660,0
20240903,175800,3752748130,5660,5660,5660,5660,0
20240903,175700,3752748130,5660,5660,5660,5660,0
20240903,175600,3752748130,5660,5660,5660,5660,0
20240903,175500,3752748130,5660,5660,5660,5660,0
20240903,175400,3752748130,5660,5660,5660,5660,0
20240903,175300,3752748130,5660,5660,5660,5660,0
20240903,175200,3752748130,5660,5660,5660,5660,0
20240903,175100,3752748130,5660,5660,5660,5660,0
20240903,175000,3752748130,5660,5660,5660,5660,0
20240903,174900,3752748130,5660,5660,5660,5660,0
20240903,174800,3752748130,5660,5660,5660,5660,0
20240903,174700,3752748130,5660,5660,5660,5660,0
20240903,174600,3752748130,5660,5660,5660,5660,0
20240903,174500,3752748130,5660,5660,5660,5660,22377
20240903,174400,3752748130,5660,5660,5660,5660,0
20240903,174300,3752748130,5660,5660,5660,5660,0
20240903,174200,3752748130,5660,5660,5660,5660,0
20240903,174100,3752748130,5660,5660,5660,5660,0
20240903,174000,3752748130,5660,5660,5660,5660,0
20240903,173900,3752748130,5660,5660,5660,5660,0
20240903,173800,3752748130,5660,5660,5660,5660,0
20240903,173700,3752748130,5660,5660,5660,5660,0
20240903,173600,3752748130,5660,5660,5660,5660,0
20240903,173500,3752748130,5660,5660,5660,5660,0
20240903,173400,3752748130,5660,5660,5660,5660,0
20240903,173300,3752748130,5660,5660,5660,5660,0
20240903,173200,3752748130,5660,5660,5660,5660,0
20240903,173100,3752748130,5660,5660,5660,5660,0
20240903,173000,3752748130,5660,5660,5660,5660,0
20240903,172900,3752748130,5660,5660,5660,5660,0
20240903,172800,3752748130,5660,5660,5660,5660,0
20240903,172700,3752748130,5660,5660,5660,5660,0
20240903,172600,3752748130,5660,5660,5660,5660,0
20240903,172500,3752748130,5660,5660,5660,5660,0
20240903,172400,3752748130,5660,5660,5660,5660,0
20240903,172300,3752748130,5660,5660,5660,5660,0
20240903,172200,3752748130,5660,5660,5660,5660,0
20240903,172100,3752748130,5660,5660,5660,5660,0
20240903,172000,3752748130,5660,5660,5660,5660,0
20240903,171900,3752748130,5660,5660,5660,5660,0
20240903,171800,3752748130,5660,5660,5660,5660,0
20240903,171700,3752748130,5660,5660,5660,5660,0
20240903,171600,3752748130,5660,5660,5660,5660,0
20240903,171500,3752748130,5660,5660,5660,5660,22377
20240903,171400,3752748130,5660,5660,5660,5660,0
20240903,171300,3752748130,5660,5660,5660,5660,0
20240903,171200,3752748130,5660,5660,5660,5660,0
20240903,171100,3752748130,5660,5660,5660,5660,0
20240903,171000,3752748130,5660,5660,5660,5660,0
20240903,170900,3752748130,5660,5660,5660,5660,0
20240903,170800,3752748130,5660,5660,5660,5660,0
20240903,170700,3752748130,5660,5660,5660,5660,0
20240903,170600,3752748130,5660,5660,5660,5660,0
20240903,170500,3752748130,5660,5660,5660,5660,0
20240903,170400,3752748130,5660,5660,5660,5660,0
20240903,170300,3752748130,5660,5660,5660,5660,0
20240903,170200,3752748130,5660,5660,5660,5660,0
20240903,170100,3752748130,5660,5660,5660,5660,0
20240903,170000,3752748130,5660,5660,5660,5660,0
20240903,165900,3752748130,5660,5660,5660,5660,0
20240903,165800,3752748130,5660,5660,5660,5660,0
20240903,165700,3752748130,5660,5660,5660,5660,0
20240903,165600,3752748130,5660,5660,5660,5660,0
20240903,165500,3752748130,5660,5660,5660,5660,0
20240903,165400,3752748130,5660,5660,5660,5660,0
20240903,165300,3752748130,5660,5660,5660,5660,0
20240903,165200,3752748130,5660,5660,5660,5660,0
20240903,165100,3752748130,5660,5660,5660,5660,0
20240903,165000,3752748130,5660,5660,5660,5660,0
20240903,164900,3752748130,5660,5660,5660,5660,0
20240903,164800,3752748130,5660,5660,5660,5660,0
20240903,164700,3752748130,5660,5660,5660,5660,0
20240903,164600,3752748130,5660,5660,5660,5660,0
20240903,164500,3752748130,5660,5660,5660,5660,22377
20240903,164400,3752748130,5660,5660,5660,5660,0
20240903,164300,3752748130,5660,5660,5660,5660,0
20240903,164200,3752748130,5660,5660,5660,5660,0
20240903,164100,3752748130,5660,5660,5660,5660,0
20240903,164000,3752748130,5660,5660,5660,5660,0
20240903,163900,3752748130,5660,5660,5660,5660,0
20240903,163800,3752748130,5660,5660,5660,5660,0
20240903,163700,3752748130,5660,5660,5660,5660,0
20240903,163600,3752748130,5660,5660,5660,5660,0
20240903,163500,3752748130,5660,5660,5660,5660,0
20240903,163400,3752748130,5660,5660,5660,5660,0
20240903,163300,3752748130,5660,5660,5660,5660,0
20240903,163200,3752748130,5660,5660,5660,5660,0
20240903,163100,3752748130,5660,5660,5660,5660,0
20240903,163000,3752748130,5660,5660,5660,5660,0
20240903,162900,3752748130,5660,5660,5660,5660,0
20240903,162800,3752748130,5660,5660,5660,5660,0
20240903,162700,3752748130,5660,5660,5660,5660,0
20240903,162600,3752748130,5660,5660,5660,5660,0
20240903,162500,3752748130,5660,5660,5660,5660,0
20240903,162400,3752748130,5660,5660,5660,5660,0
20240903,162300,3752748130,5660,5660,5660,5660,0
20240903,162200,3752748130,5660,5660,5660,5660,0
20240903,162100,3752748130,5660,5660,5660,5660,0
20240903,162000,3752748130,5660,5660,5660,5660,0
20240903,161900,3752748130,5660,5660,5660,5660,0
20240903,161800,3752748130,5660,5660,5660,5660,0
20240903,161700,3752748130,5660,5660,5660,5660,0
20240903,161600,3752748130,5660,5660,5660,5660,0
20240903,161500,3752748130,5660,5660,5660,5660,22377
20240903,161400,3752748130,5660,5660,5660,5660,0
20240903,161300,3752748130,5660,5660,5660,5660,0
20240903,161200,3752748130,5660,5660,5660,5660,0
20240903,161100,3752748130,5660,5660,5660,5660,0
20240903,161000,3752748130,5660,5660,5660,5660,0
20240903,160900,3752748130,5660,5660,5660,5660,0
20240903,160800,3752748130,5660,5660,5660,5660,0
20240903,160700,3752748130,5660,5660,5660,5660,0
20240903,160600,3752748130,5660,5660,5660,5660,0
20240903,160500,3752748130,5660,5660,5660,5660,0
20240903,160400,3752748130,5660,5660,5660,5660,0
20240903,160300,3752748130,5660,5660,5660,5660,0
20240903,160200,3752748130,5660,5660,5660,5660,0
20240903,160100,3752748130,5660,5660,5660,5660,0
20240903,160000,3752748130,5660,5660,5660,5660,0
20240903,155900,3752748130,5660,5660,5660,5660,0
20240903,155800,3752748130,5660,5660,5660,5660,0
20240903,155700,3752748130,5660,5660,5660,5660,0
20240903,155600,3752748130,5660,5660,5660,5660,0
20240903,155500,3752748130,5660,5660,5660,5660,0
20240903,155400,3752748130,5660,5660,5660,5660,0
20240903,155300,3752748130,5660,5660,5660,5660,0
20240903,155200,3752748130,5660,5660,5660,5660,0
20240903,155100,3752748130,5660,5660,5660,5660,0
20240903,155000,3752748130,5660,5660,5660,5660,0
20240903,154900,3752748130,5660,5660,5660,5660,0
20240903,154800,3752748130,5660,5660,5660,5660,0
20240903,154700,3752748130,5660,5660,5660,5660,0
20240903,154600,3752748130,5660,5660,5660,5660,0
20240903,154500,3752748130,5660,5660,5660,5660,22377
20240903,154400,3752748130,5660,5660,5660,5660,0
20240903,154300,3752748130,5660,5660,5660,5660,0
20240903,154200,3752748130,5660,5660,5660,5660,0
20240903,154100,3752748130,5660,5660,5660,5660,0
20240903,154000,3752748130,5660,5660,5660,5660,0
20240903,153900,3752748130,5660,5660,5660,5660,0
20240903,153800,3752748130,5660,5660,5660,5660,0
20240903,153700,3752748130,5660,5660,5660,5660,0
20240903,153600,3752748130,5660,5660,5660,5660,0
20240903,153500,3752748130,5660,5660,5660,5660,0
20240903,153400,3752748130,5660,5660,5660,5660,0
20240903,153300,3752748130,5660,5660,5660,5660,0
20240903,153200,3752748130,5660,5660,5660,5660,0
20240903,153100,3752748130,5660,5660,5660,5660,0
20240903,153000,3752748130,5660,5660,5660,5660,22377
20240903,152900,3626094310,5670,5670,5670,5670,0
20240903,152800,3626094310,5670,5670,5670,5670,0
20240903,152700,3626094310,5670,5670,5670,5670,0
20240903,152600,3626094310,5670,5670,5670,5670,0
20240903,152500,3626094310,5670,5670,5670,5670,0
20240903,152400,3626094310,5670,5670,5670,5670,0
20240903,152300,3626094310,5670,5670,5670,5670,0
20240903,152200,3626094310,5670,5670,5670,5670,0
20240903,152100,3626094310,5670,5670,5670,5670,0
20240903,152000,3626094310,5670,5670,5670,5670,0
20240903,151900,3626094310,5670,5680,5690,5670,2102
20240903,151800,3614148250,5680,5670,5680,5660,4172
20240903,151700,3590469150,5680,5680,5680,5670,3597
20240903,151600,3570068550,5670,5680,5680,5670,3377
20240903,151500,3550897310,5670,5680,5680,5670,256
20240903,151400,3549443370,5680,5670,5680,5670,740
20240903,151300,3545243330,5680,5660,5680,5660,8850
20240903,151200,3495129150,5660,5680,5680,5660,226
20240903,151100,3493849510,5680,5690,5690,5670,3701
20240903,151000,3472838500,5680,5680,5680,5680,2219
20240903,150900,3460234580,5690,5680,5690,5680,145
20240903,150800,3459410800,5680,5670,5680,5670,596
20240903,150700,3456027480,5680,5680,5680,5680,0
20240903,150600,3456027480,5680,5680,5680,5670,1955
20240903,150500,3444938540,5680,5680,5680,5680,955
20240903,150400,3439514140,5680,5670,5680,5670,865
20240903,150300,3434602610,5680,5670,5680,5670,210
20240903,150200,3433409910,5660,5680,5690,5660,23166
20240903,150100,3302232170,5660,5670,5680,5650,3668
20240903,150000,3281440100,5680,5660,5680,5660,3389
20240903,145900,3262244100,5660,5660,5670,5660,2871
20240903,145800,3245990740,5670,5670,5670,5670,2278
20240903,145700,3233074480,5670,5670,5670,5650,1174
20240903,145600,3226429370,5670,5660,5670,5660,4221
20240903,145500,3202535270,5660,5660,5670,5660,1643
20240903,145400,3193235820,5670,5670,5670,5660,712
20240903,145300,3189205670,5670,5670,5670,5660,1501
20240903,145200,3180706480,5660,5670,5680,5660,679
20240903,145100,3176862470,5660,5670,5670,5660,1545
20240903,145000,3168104940,5670,5670,5670,5670,939
20240903,144900,3162780810,5670,5670,5680,5670,1016
20240903,144800,3157019990,5670,5680,5680,5670,219
20240903,144700,3155777730,5680,5670,5680,5660,3322
20240903,144600,3136968100,5670,5670,5670,5670,2701
20240903,144500,3121653430,5670,5680,5680,5660,299
20240903,144400,3119959080,5690,5690,5690,5670,152
20240903,144300,3119097180,5660,5660,5660,5660,173
20240903,144200,3118118000,5690,5670,5690,5650,1003
20240903,144100,3112440710,5690,5690,5690,5690,59
20240903,144000,3112105000,5660,5680,5680,5660,15121
20240903,143900,3026467790,5670,5670,5680,5670,533
20240903,143800,3023445580,5670,5680,5690,5660,5878
20240903,143700,2990101540,5690,5680,5690,5680,107
20240903,143600,2989493770,5680,5680,5680,5680,11
20240903,143500,2989431290,5680,5680,5680,5680,0
20240903,143400,2989431290,5680,5680,5680,5680,2
20240903,143300,2989419930,5680,5680,5690,5680,1104
20240903,143200,2983149190,5680,5690,5690,5680,1318
20240903,143100,2975656370,5690,5690,5690,5690,2
20240903,143000,2975644990,5690,5690,5690,5680,2871
20240903,142900,2959335260,5690,5690,5690,5690,727
20240903,142800,2955198630,5690,5690,5690,5690,869
20240903,142700,2950254020,5690,5690,5700,5690,1877
20240903,142600,2939561750,5690,5680,5690,5680,230
20240903,142500,2938254940,5680,5680,5680,5680,666
20240903,142400,2934472060,5680,5680,5680,5670,523
20240903,142300,2931501620,5680,5680,5680,5680,335
20240903,142200,2929598820,5680,5680,5680,5680,52
20240903,142100,2929303460,5680,5670,5680,5670,3216
20240903,142000,2911037760,5670,5670,5670,5660,696
20240903,141900,2907096440,5670,5670,5670,5670,804
20240903,141800,2902537760,5670,5670,5670,5670,51
20240903,141700,2902248590,5670,5670,5670,5670,940
20240903,141600,2896918790,5670,5670,5670,5660,655
20240903,141500,2893205370,5670,5670,5680,5670,4413
20240903,141400,2868183600,5670,5670,5670,5670,30
20240903,141300,2868013500,5680,5680,5680,5680,202
20240903,141200,2866866140,5680,5680,5680,5680,1216
20240903,141100,2859959260,5680,5670,5680,5670,110
20240903,141000,2859334560,5680,5680,5680,5670,295
20240903,140900,2857658970,5680,5670,5680,5670,1741
20240903,140800,2847780360,5680,5670,5680,5670,21
20240903,140700,2847661280,5680,5670,5680,5670,531
20240903,140600,2844650200,5680,5680,5680,5670,191
20240903,140500,2843565340,5680,5690,5690,5680,1268
20240903,140400,2836363050,5690,5690,5690,5680,257
20240903,140300,2834900730,5690,5690,5690,5680,647
20240903,140200,2831219450,5690,5680,5690,5680,1010
20240903,140100,2825481650,5670,5660,5680,5660,15
20240903,140000,2825396690,5670,5670,5670,5660,695
20240903,135900,2821459940,5660,5670,5670,5660,2759
20240903,135800,2805821410,5670,5670,5670,5670,7317
20240903,135700,2764334020,5680,5680,5680,5680,614
20240903,135600,2760846500,5680,5680,5690,5680,1001
20240903,135500,2755156320,5680,5670,5680,5670,500
20240903,135400,2752319030,5670,5680,5680,5670,1305
20240903,135300,2744919670,5670,5670,5670,5670,1500
20240903,135200,2736414670,5670,5680,5680,5670,502
20240903,135100,2733568320,5670,5670,5670,5670,27
20240903,135000,2733415230,5670,5680,5690,5670,1152
20240903,134900,2726880010,5690,5680,5690,5680,15
20240903,134800,2726794790,5690,5690,5690,5690,1
20240903,134700,2726789100,5690,5690,5690,5690,60
20240903,134600,2726447700,5680,5680,5680,5680,2852
20240903,134500,2710248340,5690,5690,5690,5690,1011
20240903,134400,2704495750,5690,5680,5690,5680,531
20240903,134300,2701478660,5680,5680,5680,5670,246
20240903,134200,2700081570,5680,5680,5680,5680,8
20240903,134100,2700036130,5690,5680,5690,5670,1112
20240903,134000,2693729780,5670,5680,5680,5670,1220
20240903,133900,2686809490,5680,5680,5680,5680,17
20240903,133800,2686712930,5680,5680,5690,5670,1040
20240903,133700,2680805730,5680,5680,5680,5670,2975
20240903,133600,2663927730,5680,5670,5680,5670,886
20240903,133500,2658897700,5680,5680,5680,5670,275
20240903,133400,2657338310,5680,5680,5680,5680,106
20240903,133300,2656736230,5670,5680,5680,5670,937
20240903,133200,2651422320,5680,5660,5680,5660,322
20240903,133100,2649593860,5660,5690,5690,5660,5368
20240903,133000,2619210650,5700,5670,5700,5640,12543
20240903,132900,2548241520,5680,5700,5700,5680,12514
20240903,132800,2477126370,5700,5700,5700,5700,562
20240903,132700,2473922970,5700,5700,5700,5690,290
20240903,132600,2472270970,5690,5690,5690,5690,544
20240903,132500,2469175610,5700,5700,5700,5700,162
20240903,132400,2468252210,5700,5700,5700,5700,1
20240903,132300,2468246510,5700,5700,5700,5700,1911
20240903,132200,2457353810,5700,5700,5700,5700,546
20240903,132100,2454241610,5700,5710,5710,5700,248
20240903,132000,2452826170,5710,5710,5710,5710,106
20240903,131900,2452220910,5710,5710,5710,5710,1907
20240903,131800,2441331940,5710,5710,5710,5710,552
20240903,131700,2438180020,5700,5700,5710,5700,1046
20240903,131600,2432213910,5700,5700,5700,5700,0
20240903,131500,2432213910,5700,5710,5710,5700,90
20240903,131400,2431700810,5710,5710,5720,5710,1104
20240903,131300,2425396250,5710,5700,5710,5700,109
20240903,131200,2424774860,5710,5700,5710,5700,251
20240903,131100,2423344150,5700,5700,5700,5700,11
20240903,131000,2423281450,5710,5710,5710,5710,96
20240903,130900,2422733290,5710,5710,5710,5710,3
20240903,130800,2422716160,5700,5700,5700,5700,1
20240903,130700,2422710460,5700,5700,5700,5700,941
20240903,130600,2417346760,5710,5710,5710,5710,0
20240903,130500,2417346760,5710,5710,5710,5710,49
20240903,130400,2417066970,5710,5700,5710,5700,102
20240903,130300,2416485550,5700,5700,5700,5700,3
20240903,130200,2416468450,5710,5710,5710,5710,0
20240903,130100,2416468450,5710,5710,5710,5710,103
20240903,130000,2415880320,5710,5710,5710,5710,68
20240903,125900,2415492040,5700,5700,5700,5700,26
20240903,125800,2415343840,5700,5700,5700,5700,0
20240903,125700,2415343840,5700,5700,5700,5700,2312
20240903,125600,2402165440,5700,5710,5710,5700,1580
20240903,125500,2393153340,5710,5700,5710,5700,543
20240903,125400,2390053310,5700,5700,5700,5700,222
20240903,125300,2388787910,5700,5700,5710,5700,1050
20240903,125200,2382801750,5700,5700,5700,5700,25
20240903,125100,2382659250,5720,5720,5720,5720,81
20240903,125000,2382195930,5710,5700,5710,5700,323
20240903,124900,2380352480,5690,5690,5700,5690,326
20240903,124800,2378495940,5680,5720,5720,5680,1329
20240903,124700,2370903380,5720,5720,5720,5680,7265
20240903,124600,2329596430,5700,5700,5710,5700,2230
20240903,124500,2316871800,5700,5700,5700,5700,243
20240903,124400,2315486700,5690,5700,5700,5690,290
20240903,124300,2313833960,5690,5690,5700,5690,437
20240903,124200,2311347420,5690,5690,5690,5680,3036
20240903,124100,2294074330,5680,5690,5700,5680,10903
20240903,124000,2232038740,5700,5700,5710,5700,1746
20240903,123900,2222086480,5720,5720,5720,5720,7
20240903,123800,2222046440,5700,5720,5720,5700,173
20240903,123700,2221058380,5710,5710,5720,5710,462
20240903,123600,2218420350,5710,5700,5710,5700,380
20240903,123500,2216250750,5710,5710,5710,5700,77
20240903,123400,2215811820,5710,5710,5710,5700,287
20240903,123300,2214174430,5700,5700,5700,5700,0
20240903,123200,2214174430,5700,5700,5710,5700,227
20240903,123100,2212880520,5710,5710,5710,5710,609
20240903,123000,2209403130,5710,5700,5710,5700,125
20240903,122900,2208689630,5700,5700,5700,5700,441
20240903,122800,2206175930,5700,5700,5720,5700,1191
20240903,122700,2199363930,5720,5730,5740,5710,16267
20240903,122600,2106096160,5720,5720,5720,5720,110
20240903,122500,2105466960,5720,5730,5730,5720,1658
20240903,122400,2095971760,5730,5730,5730,5730,50
20240903,122300,2095685260,5730,5720,5730,5720,516
20240903,122200,2092729830,5720,5730,5730,5720,698
20240903,122100,2088736820,5730,5720,5730,5720,1082
20240903,122000,2082537640,5720,5720,5730,5720,358
20240903,121900,2080489650,5710,5710,5720,5710,161
20240903,121800,2079570330,5710,5710,5720,5710,398
20240903,121700,2077297740,5710,5720,5720,5710,306
20240903,121600,2075550310,5720,5710,5720,5710,416
20240903,121500,2073171100,5700,5710,5710,5700,525
20240903,121400,2070173600,5710,5700,5710,5700,575
20240903,121300,2066894630,5700,5700,5700,5690,7671
20240903,121200,2023170390,5700,5700,5700,5700,120
20240903,121100,2022486390,5700,5700,5700,5700,9741
20240903,121000,1966962690,5710,5710,5710,5710,100
20240903,120900,1966391690,5710,5700,5710,5700,36
20240903,120800,1966186480,5700,5710,5710,5700,134
20240903,120700,1965421600,5710,5710,5710,5710,35
20240903,120600,1965221750,5700,5710,5710,5700,3480
20240903,120500,1945357380,5710,5710,5710,5710,124
20240903,120400,1944649340,5720,5720,5720,5720,1
20240903,120300,1944643620,5710,5710,5710,5710,25
20240903,120200,1944500870,5710,5710,5710,5710,1231
20240903,120100,1937471860,5710,5710,5710,5710,611
20240903,120000,1933983050,5720,5720,5720,5710,1118
20240903,115900,1927595090,5720,5710,5720,5710,132
20240903,115800,1926841300,5720,5720,5720,5720,580
20240903,115700,1923523700,5720,5710,5720,5710,53
20240903,115600,1923220720,5710,5720,5720,5710,53
20240903,115500,1922918060,5710,5720,5720,5710,2498
20240903,115400,1908654450,5720,5720,5730,5720,167
20240903,115300,1907699000,5720,5720,5720,5720,143
20240903,115200,1906881040,5720,5720,5720,5720,162
20240903,115100,1905954400,5720,5730,5730,5720,194
20240903,115000,1904842910,5730,5720,5730,5720,104
20240903,114900,1904248020,5720,5720,5730,5710,30
20240903,114800,1904076670,5730,5720,5730,5720,1597
20240903,114700,1894941810,5720,5720,5720,5720,35
20240903,114600,1894741610,5720,5730,5730,5720,58
20240903,114500,1894409520,5740,5720,5740,5720,200
20240903,114400,1893263520,5740,5730,5740,5720,252
20240903,114300,1891820030,5730,5730,5740,5730,66
20240903,114200,1891441750,5730,5730,5730,5720,47
20240903,114100,1891172790,5730,5730,5730,5730,161
20240903,114000,1890250260,5720,5720,5720,5720,600
20240903,113900,1886818260,5720,5730,5730,5720,1431
20240903,113800,1878631220,5720,5730,5730,5720,830
20240903,113700,1873880610,5720,5720,5730,5720,1731
20240903,113600,1863966390,5730,5730,5730,5730,327
20240903,113500,1862092680,5720,5730,5730,5720,560
20240903,113400,1858884480,5720,5730,5730,5720,1996
20240903,113300,1847453540,5730,5730,5730,5730,67
20240903,113200,1847069630,5730,5730,5730,5720,176
20240903,113100,1846062140,5730,5730,5730,5730,147
20240903,113000,1845219830,5730,5730,5730,5730,174
20240903,112900,1844222810,5730,5730,5730,5730,1144
20240903,112800,1837667690,5730,5730,5730,5730,249
20240903,112700,1836240920,5720,5720,5720,5720,94
20240903,112600,1835703240,5720,5720,5720,5720,11
20240903,112500,1835640320,5720,5730,5730,5720,116
20240903,112400,1834975900,5720,5730,5730,5720,1887
20240903,112300,1824166420,5730,5730,5730,5730,503
20240903,112200,1821284230,5730,5740,5740,5730,27
20240903,112100,1821129500,5740,5740,5740,5740,236
20240903,112000,1819774860,5740,5730,5740,5730,363
20240903,111900,1817691500,5740,5740,5740,5740,0
20240903,111800,1817691500,5740,5740,5740,5740,310
20240903,111700,1815912100,5740,5750,5750,5740,26
20240903,111600,1815762850,5740,5750,5750,5740,1882
20240903,111500,1804957160,5740,5750,5760,5740,2602
20240903,111400,1789994450,5760,5760,5760,5760,140
20240903,111300,1789188050,5760,5760,5760,5760,978
20240903,111200,1783554770,5770,5760,5770,5750,884
20240903,111100,1778463120,5750,5750,5750,5750,575
20240903,111000,1775156870,5750,5750,5750,5730,2161
20240903,110900,1762742620,5750,5750,5750,5750,429
20240903,110800,1760275870,5750,5760,5760,5750,115
20240903,110700,1759614480,5750,5760,5770,5750,619
20240903,110600,1756049220,5760,5730,5770,5730,13273
20240903,110500,1679751170,5730,5720,5740,5720,2401
20240903,110400,1665993700,5720,5720,5720,5720,450
20240903,110300,1663419700,5730,5730,5730,5720,55
20240903,110200,1663104800,5730,5730,5730,5710,470
20240903,110100,1660416700,5730,5720,5730,5720,305
20240903,110000,1658671500,5720,5720,5730,5720,146
20240903,105900,1657835880,5720,5720,5730,5710,661
20240903,105800,1654054280,5720,5720,5720,5720,26
20240903,105700,1653905560,5740,5730,5740,5730,894
20240903,105600,1648782790,5720,5710,5720,5710,272
20240903,105500,1647227210,5700,5710,5720,5700,19
20240903,105400,1647118830,5700,5720,5720,5700,303
20240903,105300,1645389670,5700,5700,5700,5700,52
20240903,105200,1645093270,5700,5700,5700,5700,224
20240903,105100,1643816470,5690,5710,5720,5690,508
20240903,105000,1640924500,5700,5700,5700,5700,100
20240903,104900,1640354500,5730,5740,5740,5730,14
20240903,104800,1640274260,5740,5740,5740,5710,576
20240903,104700,1636976850,5730,5690,5730,5690,8221
20240903,104600,1589924510,5700,5680,5700,5680,744
20240903,104500,1585698390,5680,5690,5690,5680,353
20240903,104400,1583689830,5680,5690,5690,5680,39
20240903,104300,1583468090,5690,5690,5690,5690,404
20240903,104200,1581169330,5690,5700,5700,5690,191
20240903,104100,1580082430,5700,5710,5710,5700,37
20240903,104000,1579871270,5710,5680,5710,5680,55
20240903,103900,1579557250,5680,5710,5710,5680,7328
20240903,103800,1537860390,5710,5710,5710,5710,534
20240903,103700,1534811250,5710,5700,5710,5700,598
20240903,103600,1531401500,5690,5690,5700,5690,652
20240903,103500,1527685910,5690,5690,5690,5690,1
20240903,103400,1527680220,5690,5690,5690,5690,348
20240903,103300,1525700100,5700,5700,5700,5700,345
20240903,103200,1523733600,5690,5690,5690,5690,271
20240903,103100,1522191610,5680,5690,5700,5680,1995
20240903,103000,1510840800,5680,5690,5690,5680,218
20240903,102900,1509601470,5690,5680,5690,5680,526
20240903,102800,1506608790,5680,5700,5700,5680,1172
20240903,102700,1499940110,5690,5700,5700,5690,187
20240903,102600,1498874510,5700,5710,5710,5700,32
20240903,102500,1498692080,5700,5700,5700,5700,39
20240903,102400,1498469780,5700,5710,5710,5690,759
20240903,102300,1494150810,5700,5700,5700,5690,66
20240903,102200,1493774620,5680,5710,5730,5680,10418
20240903,102100,1434563390,5730,5690,5730,5690,5786
20240903,102000,1401615220,5690,5700,5710,5690,4535
20240903,101900,1375767000,5700,5710,5710,5700,829
20240903,101800,1371034570,5710,5710,5710,5710,1129
20240903,101700,1364587980,5710,5710,5710,5710,1469
20240903,101600,1356199990,5720,5720,5720,5720,80
20240903,101500,1355742390,5710,5700,5720,5700,292
20240903,101400,1354075310,5710,5720,5720,5710,703
20240903,101300,1350060630,5720,5720,5720,5720,93
20240903,101200,1349528670,5720,5730,5730,5720,60
20240903,101100,1349185370,5740,5720,5740,5720,55
20240903,101000,1348870610,5710,5710,5720,5700,38
20240903,100900,1348653850,5710,5720,5720,5710,7544
20240903,100800,1305504220,5720,5730,5740,5720,143
20240903,100700,1304686230,5710,5720,5720,5710,485
20240903,100600,1301912290,5740,5740,5740,5710,2696
20240903,100500,1286473710,5720,5730,5730,5720,622
20240903,100400,1282914220,5720,5720,5720,5720,755
20240903,100300,1278595620,5720,5700,5720,5690,204
20240903,100200,1277433330,5700,5710,5730,5680,5855
20240903,100100,1243948430,5700,5690,5700,5680,2737
20240903,100000,1228394270,5690,5680,5700,5680,818
20240903,095900,1223746450,5680,5690,5690,5680,1633
20240903,095800,1214465850,5690,5700,5700,5680,1730
20240903,095700,1204623240,5700,5700,5700,5700,1944
20240903,095600,1193542440,5700,5690,5700,5690,1182
20240903,095500,1186812180,5690,5700,5700,5680,6486
20240903,095400,1149960750,5690,5700,5700,5680,5262
20240903,095300,1120001840,5710,5720,5720,5710,1308
20240903,095200,1112532360,5720,5710,5720,5710,418
20240903,095100,1110142450,5720,5710,5720,5700,924
20240903,095000,1104867720,5710,5710,5710,5700,1077
20240903,094900,1098727400,5700,5710,5710,5700,4004
20240903,094800,1075898900,5710,5720,5720,5710,4358
20240903,094700,1051013130,5720,5720,5720,5720,796
20240903,094600,1046460010,5720,5720,5720,5700,63
20240903,094500,1046100660,5710,5730,5730,5700,14980
20240903,094400,960571310,5730,5740,5740,5730,196
20240903,094300,959447490,5740,5750,5760,5730,11146
20240903,094200,895468650,5750,5760,5770,5750,2472
20240903,094100,881230790,5760,5770,5770,5760,240
20240903,094000,879848050,5760,5760,5760,5750,688
20240903,093900,875885370,5760,5760,5760,5750,1144
20240903,093800,869296110,5760,5750,5760,5750,183
20240903,093700,868243830,5750,5760,5760,5750,3698
20240903,093600,846975500,5760,5780,5780,5760,4441
20240903,093500,821374870,5780,5780,5780,5770,537
20240903,093400,818275120,5770,5760,5770,5760,2732
20240903,093300,802519210,5770,5760,5770,5750,2469
20240903,093200,788300400,5760,5760,5760,5750,719
20240903,093100,784163510,5750,5760,5770,5750,1272
20240903,093000,776839000,5760,5760,5760,5750,369
20240903,092900,774713700,5760,5740,5760,5740,1570
20240903,092800,765677000,5750,5750,5750,5750,665
20240903,092700,761853250,5750,5750,5760,5750,4708
20240903,092600,734772850,5760,5750,5760,5740,4027
20240903,092500,711617860,5750,5760,5760,5750,1241
20240903,092400,704482020,5760,5760,5760,5750,672
20240903,092300,700617750,5760,5760,5760,5750,1134
20240903,092200,694086710,5760,5770,5770,5760,3313
20240903,092100,674997600,5770,5770,5770,5760,1088
20240903,092000,668720100,5760,5770,5770,5760,1028
20240903,091900,662794340,5770,5760,5770,5750,698
20240903,091800,658774080,5760,5770,5770,5750,1815
20240903,091700,648320480,5780,5770,5780,5760,1070
20240903,091600,642150230,5770,5770,5780,5760,4627
20240903,091500,615465980,5790,5780,5790,5770,4409
20240903,091400,589981930,5780,5770,5780,5770,491
20240903,091300,587146990,5780,5770,5780,5760,2179
20240903,091200,574572580,5780,5780,5800,5760,15333
20240903,091100,485928520,5780,5770,5780,5750,12924
20240903,091000,411464820,5770,5740,5770,5740,11247
20240903,090900,346749210,5740,5750,5750,5730,2709
20240903,090800,331206280,5750,5740,5760,5740,992
20240903,090700,325507900,5750,5740,5760,5730,5025
20240903,090600,296673950,5730,5730,5740,5720,2411
20240903,090500,282859280,5730,5750,5760,5730,5161
20240903,090400,253162760,5750,5750,5760,5740,7013
20240903,090300,212848100,5750,5750,5760,5730,9652
20240903,090200,157424290,5760,5700,5760,5700,11193
20240903,090100,93153470,5720,5710,5720,5690,7350
20240903,090000,51231810,5730,5680,5730,5680,7203