KissMeData/005690/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,184400,979157840,5730,5730,5730,5730,4834
20240213,184300,979157840,5730,5730,5730,5730,0
20240213,184200,979157840,5730,5730,5730,5730,0
20240213,184100,979157840,5730,5730,5730,5730,0
20240213,184000,979157840,5730,5730,5730,5730,0
20240213,183900,979157840,5730,5730,5730,5730,0
20240213,183800,979157840,5730,5730,5730,5730,0
20240213,183700,979157840,5730,5730,5730,5730,0
20240213,183600,979157840,5730,5730,5730,5730,0
20240213,183500,979157840,5730,5730,5730,5730,0
20240213,183400,979157840,5730,5730,5730,5730,0
20240213,183300,979157840,5730,5730,5730,5730,0
20240213,183200,979157840,5730,5730,5730,5730,0
20240213,183100,979157840,5730,5730,5730,5730,0
20240213,183000,979157840,5730,5730,5730,5730,0
20240213,182900,979157840,5730,5730,5730,5730,0
20240213,182800,979157840,5730,5730,5730,5730,0
20240213,182700,979157840,5730,5730,5730,5730,0
20240213,182600,979157840,5730,5730,5730,5730,0
20240213,182500,979157840,5730,5730,5730,5730,0
20240213,182400,979157840,5730,5730,5730,5730,0
20240213,182300,979157840,5730,5730,5730,5730,0
20240213,182200,979157840,5730,5730,5730,5730,0
20240213,182100,979157840,5730,5730,5730,5730,0
20240213,182000,979157840,5730,5730,5730,5730,0
20240213,181900,979157840,5730,5730,5730,5730,0
20240213,181800,979157840,5730,5730,5730,5730,0
20240213,181700,979157840,5730,5730,5730,5730,0
20240213,181600,979157840,5730,5730,5730,5730,0
20240213,181500,979157840,5730,5730,5730,5730,0
20240213,181400,979157840,5730,5730,5730,5730,4834
20240213,181300,979157840,5730,5730,5730,5730,0
20240213,181200,979157840,5730,5730,5730,5730,0
20240213,181100,979157840,5730,5730,5730,5730,0
20240213,181000,979157840,5730,5730,5730,5730,0
20240213,180900,979157840,5730,5730,5730,5730,0
20240213,180800,979157840,5730,5730,5730,5730,0
20240213,180700,979157840,5730,5730,5730,5730,0
20240213,180600,979157840,5730,5730,5730,5730,0
20240213,180500,979157840,5730,5730,5730,5730,0
20240213,180400,979157840,5730,5730,5730,5730,0
20240213,180300,979157840,5730,5730,5730,5730,0
20240213,180200,979157840,5730,5730,5730,5730,0
20240213,180100,979157840,5730,5730,5730,5730,0
20240213,180000,979157840,5730,5730,5730,5730,0
20240213,175900,979157840,5730,5730,5730,5730,0
20240213,175800,979157840,5730,5730,5730,5730,0
20240213,175700,979157840,5730,5730,5730,5730,0
20240213,175600,979157840,5730,5730,5730,5730,0
20240213,175500,979157840,5730,5730,5730,5730,0
20240213,175400,979157840,5730,5730,5730,5730,0
20240213,175300,979157840,5730,5730,5730,5730,0
20240213,175200,979157840,5730,5730,5730,5730,0
20240213,175100,979157840,5730,5730,5730,5730,0
20240213,175000,979157840,5730,5730,5730,5730,0
20240213,174900,979157840,5730,5730,5730,5730,0
20240213,174800,979157840,5730,5730,5730,5730,0
20240213,174700,979157840,5730,5730,5730,5730,0
20240213,174600,979157840,5730,5730,5730,5730,0
20240213,174500,979157840,5730,5730,5730,5730,0
20240213,174400,979157840,5730,5730,5730,5730,4834
20240213,174300,979157840,5730,5730,5730,5730,0
20240213,174200,979157840,5730,5730,5730,5730,0
20240213,174100,979157840,5730,5730,5730,5730,0
20240213,174000,979157840,5730,5730,5730,5730,0
20240213,173900,979157840,5730,5730,5730,5730,0
20240213,173800,979157840,5730,5730,5730,5730,0
20240213,173700,979157840,5730,5730,5730,5730,0
20240213,173600,979157840,5730,5730,5730,5730,0
20240213,173500,979157840,5730,5730,5730,5730,0
20240213,173400,979157840,5730,5730,5730,5730,0
20240213,173300,979157840,5730,5730,5730,5730,0
20240213,173200,979157840,5730,5730,5730,5730,0
20240213,173100,979157840,5730,5730,5730,5730,0
20240213,173000,979157840,5730,5730,5730,5730,0
20240213,172900,979157840,5730,5730,5730,5730,0
20240213,172800,979157840,5730,5730,5730,5730,0
20240213,172700,979157840,5730,5730,5730,5730,0
20240213,172600,979157840,5730,5730,5730,5730,0
20240213,172500,979157840,5730,5730,5730,5730,0
20240213,172400,979157840,5730,5730,5730,5730,0
20240213,172300,979157840,5730,5730,5730,5730,0
20240213,172200,979157840,5730,5730,5730,5730,0
20240213,172100,979157840,5730,5730,5730,5730,0
20240213,172000,979157840,5730,5730,5730,5730,0
20240213,171900,979157840,5730,5730,5730,5730,0
20240213,171800,979157840,5730,5730,5730,5730,0
20240213,171700,979157840,5730,5730,5730,5730,0
20240213,171600,979157840,5730,5730,5730,5730,0
20240213,171500,979157840,5730,5730,5730,5730,0
20240213,171400,979157840,5730,5730,5730,5730,4834
20240213,171300,979157840,5730,5730,5730,5730,0
20240213,171200,979157840,5730,5730,5730,5730,0
20240213,171100,979157840,5730,5730,5730,5730,0
20240213,171000,979157840,5730,5730,5730,5730,0
20240213,170900,979157840,5730,5730,5730,5730,0
20240213,170800,979157840,5730,5730,5730,5730,0
20240213,170700,979157840,5730,5730,5730,5730,0
20240213,170600,979157840,5730,5730,5730,5730,0
20240213,170500,979157840,5730,5730,5730,5730,0
20240213,170400,979157840,5730,5730,5730,5730,0
20240213,170300,979157840,5730,5730,5730,5730,0
20240213,170200,979157840,5730,5730,5730,5730,0
20240213,170100,979157840,5730,5730,5730,5730,0
20240213,170000,979157840,5730,5730,5730,5730,0
20240213,165900,979157840,5730,5730,5730,5730,0
20240213,165800,979157840,5730,5730,5730,5730,0
20240213,165700,979157840,5730,5730,5730,5730,0
20240213,165600,979157840,5730,5730,5730,5730,0
20240213,165500,979157840,5730,5730,5730,5730,0
20240213,165400,979157840,5730,5730,5730,5730,0
20240213,165300,979157840,5730,5730,5730,5730,0
20240213,165200,979157840,5730,5730,5730,5730,0
20240213,165100,979157840,5730,5730,5730,5730,0
20240213,165000,979157840,5730,5730,5730,5730,0
20240213,164900,979157840,5730,5730,5730,5730,0
20240213,164800,979157840,5730,5730,5730,5730,0
20240213,164700,979157840,5730,5730,5730,5730,0
20240213,164600,979157840,5730,5730,5730,5730,0
20240213,164500,979157840,5730,5730,5730,5730,0
20240213,164400,979157840,5730,5730,5730,5730,4834
20240213,164300,979157840,5730,5730,5730,5730,0
20240213,164200,979157840,5730,5730,5730,5730,0
20240213,164100,979157840,5730,5730,5730,5730,0
20240213,164000,979157840,5730,5730,5730,5730,0
20240213,163900,979157840,5730,5730,5730,5730,0
20240213,163800,979157840,5730,5730,5730,5730,0
20240213,163700,979157840,5730,5730,5730,5730,0
20240213,163600,979157840,5730,5730,5730,5730,0
20240213,163500,979157840,5730,5730,5730,5730,0
20240213,163400,979157840,5730,5730,5730,5730,0
20240213,163300,979157840,5730,5730,5730,5730,0
20240213,163200,979157840,5730,5730,5730,5730,0
20240213,163100,979157840,5730,5730,5730,5730,0
20240213,163000,979157840,5730,5730,5730,5730,0
20240213,162900,979157840,5730,5730,5730,5730,0
20240213,162800,979157840,5730,5730,5730,5730,0
20240213,162700,979157840,5730,5730,5730,5730,0
20240213,162600,979157840,5730,5730,5730,5730,0
20240213,162500,979157840,5730,5730,5730,5730,0
20240213,162400,979157840,5730,5730,5730,5730,0
20240213,162300,979157840,5730,5730,5730,5730,0
20240213,162200,979157840,5730,5730,5730,5730,0
20240213,162100,979157840,5730,5730,5730,5730,0
20240213,162000,979157840,5730,5730,5730,5730,0
20240213,161900,979157840,5730,5730,5730,5730,0
20240213,161800,979157840,5730,5730,5730,5730,0
20240213,161700,979157840,5730,5730,5730,5730,0
20240213,161600,979157840,5730,5730,5730,5730,0
20240213,161500,979157840,5730,5730,5730,5730,0
20240213,161400,979157840,5730,5730,5730,5730,4834
20240213,161300,979157840,5730,5730,5730,5730,0
20240213,161200,979157840,5730,5730,5730,5730,0
20240213,161100,979157840,5730,5730,5730,5730,0
20240213,161000,979157840,5730,5730,5730,5730,0
20240213,160900,979157840,5730,5730,5730,5730,0
20240213,160800,979157840,5730,5730,5730,5730,0
20240213,160700,979157840,5730,5730,5730,5730,0
20240213,160600,979157840,5730,5730,5730,5730,0
20240213,160500,979157840,5730,5730,5730,5730,0
20240213,160400,979157840,5730,5730,5730,5730,0
20240213,160300,979157840,5730,5730,5730,5730,0
20240213,160200,979157840,5730,5730,5730,5730,0
20240213,160100,979157840,5730,5730,5730,5730,0
20240213,160000,979157840,5730,5730,5730,5730,0
20240213,155900,979157840,5730,5730,5730,5730,0
20240213,155800,979157840,5730,5730,5730,5730,0
20240213,155700,979157840,5730,5730,5730,5730,0
20240213,155600,979157840,5730,5730,5730,5730,0
20240213,155500,979157840,5730,5730,5730,5730,0
20240213,155400,979157840,5730,5730,5730,5730,0
20240213,155300,979157840,5730,5730,5730,5730,0
20240213,155200,979157840,5730,5730,5730,5730,0
20240213,155100,979157840,5730,5730,5730,5730,0
20240213,155000,979157840,5730,5730,5730,5730,0
20240213,154900,979157840,5730,5730,5730,5730,0
20240213,154800,979157840,5730,5730,5730,5730,0
20240213,154700,979157840,5730,5730,5730,5730,0
20240213,154600,979157840,5730,5730,5730,5730,0
20240213,154500,979157840,5730,5730,5730,5730,0
20240213,154400,979157840,5730,5730,5730,5730,4834
20240213,154300,979157840,5730,5730,5730,5730,0
20240213,154200,979157840,5730,5730,5730,5730,0
20240213,154100,979157840,5730,5730,5730,5730,0
20240213,154000,979157840,5730,5730,5730,5730,0
20240213,153900,979157840,5730,5730,5730,5730,0
20240213,153800,979157840,5730,5730,5730,5730,0
20240213,153700,979157840,5730,5730,5730,5730,0
20240213,153600,979157840,5730,5730,5730,5730,0
20240213,153500,979157840,5730,5730,5730,5730,0
20240213,153400,979157840,5730,5730,5730,5730,0
20240213,153300,979157840,5730,5730,5730,5730,0
20240213,153200,979157840,5730,5730,5730,5730,0
20240213,153100,979157840,5730,5730,5730,5730,0
20240213,153000,979157840,5730,5730,5730,5730,4834
20240213,152900,951459020,5740,5740,5740,5740,0
20240213,152800,951459020,5740,5740,5740,5740,0
20240213,152700,951459020,5740,5740,5740,5740,0
20240213,152600,951459020,5740,5740,5740,5740,0
20240213,152500,951459020,5740,5740,5740,5740,0
20240213,152400,951459020,5740,5740,5740,5740,0
20240213,152300,951459020,5740,5740,5740,5740,0
20240213,152200,951459020,5740,5740,5740,5740,0
20240213,152100,951459020,5740,5740,5740,5740,0
20240213,152000,951459020,5740,5740,5740,5740,0
20240213,151900,951459020,5740,5740,5740,5740,461
20240213,151800,948812880,5760,5750,5760,5750,54
20240213,151700,948502000,5750,5740,5750,5740,229
20240213,151600,947185670,5750,5750,5750,5750,18
20240213,151500,947082170,5750,5750,5750,5750,308
20240213,151400,945311170,5750,5750,5750,5750,247
20240213,151300,943890920,5740,5740,5740,5740,569
20240213,151200,940624860,5760,5740,5760,5740,102
20240213,151100,940039360,5740,5740,5740,5740,78
20240213,151000,939591640,5750,5740,5750,5740,21
20240213,150900,939470900,5750,5750,5750,5740,409
20240213,150800,937120360,5750,5750,5750,5750,1
20240213,150700,937114610,5760,5760,5760,5760,10
20240213,150600,937057010,5760,5750,5760,5750,430
20240213,150500,934584010,5740,5740,5750,5740,736
20240213,150400,930359170,5740,5740,5740,5740,0
20240213,150300,930359170,5740,5740,5740,5740,70
20240213,150200,929957370,5750,5750,5750,5750,22
20240213,150100,929830870,5740,5750,5750,5740,561
20240213,150000,926607120,5760,5760,5760,5760,0
20240213,145900,926607120,5760,5740,5760,5740,624
20240213,145800,923017090,5740,5750,5750,5740,221
20240213,145700,921748540,5750,5750,5750,5750,501
20240213,145600,918867790,5750,5760,5760,5750,209
20240213,145500,917666030,5760,5750,5760,5750,24
20240213,145400,917528020,5750,5750,5750,5730,2127
20240213,145300,905318220,5760,5750,5760,5750,2
20240213,145200,905306710,5750,5740,5750,5740,120
20240213,145100,904616750,5770,5770,5770,5770,0
20240213,145000,904616750,5770,5770,5770,5770,0
20240213,144900,904616750,5770,5770,5770,5770,0
20240213,144800,904616750,5770,5750,5770,5750,2052
20240213,144700,892790720,5750,5740,5750,5740,13
20240213,144600,892716000,5750,5750,5750,5750,683
20240213,144500,888788750,5740,5750,5750,5740,2
20240213,144400,888777260,5750,5750,5750,5750,1138
20240213,144300,882233760,5750,5750,5750,5750,44
20240213,144200,881980760,5750,5750,5760,5750,267
20240213,144100,880445010,5750,5760,5760,5750,402
20240213,144000,878132510,5750,5750,5750,5750,1
20240213,143900,878126760,5750,5750,5750,5750,97
20240213,143800,877569010,5750,5750,5760,5750,137
20240213,143700,876780360,5750,5750,5750,5750,2
20240213,143600,876768860,5760,5760,5760,5760,5
20240213,143500,876740060,5750,5750,5760,5750,256
20240213,143400,875265540,5760,5750,5760,5750,4
20240213,143300,875242530,5760,5760,5760,5760,247
20240213,143200,873819810,5760,5760,5760,5760,0
20240213,143100,873819810,5760,5760,5760,5760,863
20240213,143000,868848930,5760,5760,5760,5760,1
20240213,142900,868843170,5750,5750,5750,5750,94
20240213,142800,868302670,5750,5750,5750,5750,515
20240213,142700,865341420,5750,5750,5750,5750,0
20240213,142600,865341420,5750,5750,5750,5750,152
20240213,142500,864467420,5760,5760,5760,5760,0
20240213,142400,864467420,5760,5760,5760,5760,803
20240213,142300,859842140,5760,5760,5760,5760,0
20240213,142200,859842140,5760,5750,5760,5750,555
20240213,142100,856650880,5750,5750,5750,5750,1
20240213,142000,856645130,5770,5760,5770,5760,201
20240213,141900,855487360,5760,5750,5760,5740,5410
20240213,141800,824367680,5750,5750,5750,5750,0
20240213,141700,824367680,5750,5750,5750,5750,1
20240213,141600,824361930,5750,5760,5760,5750,51
20240213,141500,824068670,5740,5740,5740,5740,184
20240213,141400,823012510,5750,5750,5750,5750,1537
20240213,141300,814174760,5750,5750,5750,5750,366
20240213,141200,812070260,5760,5770,5770,5760,266
20240213,141100,810537780,5770,5770,5770,5770,0
20240213,141000,810537780,5770,5770,5770,5770,150
20240213,140900,809672280,5770,5770,5770,5770,0
20240213,140800,809672280,5770,5770,5770,5770,1
20240213,140700,809666510,5760,5760,5760,5760,327
20240213,140600,807782990,5760,5750,5760,5750,479
20240213,140500,805024940,5760,5760,5760,5760,1599
20240213,140400,795814700,5750,5750,5750,5750,200
20240213,140300,794664700,5750,5750,5750,5740,1682
20240213,140200,784993760,5750,5750,5750,5750,378
20240213,140100,782820260,5750,5750,5760,5750,220
20240213,140000,781555250,5750,5760,5760,5750,10
20240213,135900,781497660,5760,5750,5760,5750,231
20240213,135800,780169400,5750,5750,5750,5750,24
20240213,135700,780031400,5760,5760,5760,5760,44
20240213,135600,779777960,5750,5750,5750,5750,49
20240213,135500,779496210,5750,5750,5750,5750,19
20240213,135400,779386960,5740,5740,5740,5740,55
20240213,135300,779071260,5760,5760,5760,5740,471
20240213,135200,776365290,5760,5760,5760,5760,0
20240213,135100,776365290,5760,5750,5760,5750,468
20240213,135000,773674280,5760,5750,5760,5750,90
20240213,134900,773156380,5750,5760,5760,5750,184
20240213,134800,772098330,5760,5760,5760,5760,17
20240213,134700,772000410,5760,5760,5760,5760,683
20240213,134600,768066330,5770,5770,5770,5770,4
20240213,134500,768043250,5770,5780,5780,5770,112
20240213,134400,767397000,5770,5770,5770,5770,6
20240213,134300,767362380,5770,5770,5770,5770,23
20240213,134200,767229670,5770,5770,5770,5770,367
20240213,134100,765112080,5770,5780,5790,5770,1774
20240213,134000,754847660,5780,5780,5780,5780,900
20240213,133900,749645660,5780,5730,5780,5730,6473
20240213,133800,712378060,5720,5740,5740,5720,2097
20240213,133700,700361630,5740,5740,5740,5740,722
20240213,133600,696217350,5740,5740,5740,5740,0
20240213,133500,696217350,5740,5740,5740,5740,1
20240213,133400,696211610,5740,5740,5740,5740,34
20240213,133300,696016450,5740,5750,5750,5740,216
20240213,133200,694776410,5750,5740,5750,5740,2446
20240213,133100,680732300,5740,5740,5750,5740,222
20240213,133000,679458000,5740,5730,5740,5730,3443
20240213,132900,659696420,5740,5730,5740,5730,3383
20240213,132800,640311820,5730,5730,5730,5730,0
20240213,132700,640311820,5730,5730,5730,5730,0
20240213,132600,640311820,5730,5730,5730,5720,975
20240213,132500,634733920,5730,5720,5730,5720,342
20240213,132400,632777670,5720,5710,5720,5710,1221
20240213,132300,625794560,5710,5720,5720,5710,25
20240213,132200,625651760,5720,5720,5720,5720,0
20240213,132100,625651760,5720,5710,5720,5710,205
20240213,132000,624481190,5720,5720,5720,5720,955
20240213,131900,619018590,5720,5710,5720,5700,2565
20240213,131800,604372580,5710,5710,5710,5710,1200
20240213,131700,597520580,5700,5700,5700,5700,0
20240213,131600,597520580,5700,5700,5700,5700,0
20240213,131500,597520580,5700,5700,5700,5700,302
20240213,131400,595799180,5700,5700,5700,5700,327
20240213,131300,593935280,5690,5690,5690,5690,189
20240213,131200,592859870,5690,5690,5690,5690,0
20240213,131100,592859870,5690,5710,5710,5690,49
20240213,131000,592581040,5710,5710,5710,5710,1
20240213,130900,592575330,5710,5710,5710,5710,2
20240213,130800,592563910,5700,5690,5700,5690,3440
20240213,130700,572958250,5690,5690,5690,5690,302
20240213,130600,571239870,5690,5690,5690,5680,73
20240213,130500,570824560,5690,5690,5690,5690,41
20240213,130400,570591270,5680,5690,5690,5680,1000
20240213,130300,564904650,5700,5700,5700,5700,1
20240213,130200,564898950,5700,5700,5700,5700,1
20240213,130100,564893250,5700,5700,5700,5690,590
20240213,130000,561531130,5700,5690,5700,5680,62
20240213,125900,561178520,5690,5690,5690,5690,32
20240213,125800,560996440,5690,5690,5690,5690,30
20240213,125700,560825740,5690,5690,5690,5690,39
20240213,125600,560603830,5690,5690,5690,5690,15
20240213,125500,560518480,5680,5680,5680,5680,0
20240213,125400,560518480,5680,5680,5680,5680,0
20240213,125300,560518480,5680,5690,5690,5680,1019
20240213,125200,554720560,5690,5700,5700,5690,108
20240213,125100,554105840,5700,5700,5700,5700,1
20240213,125000,554100140,5700,5700,5700,5700,0
20240213,124900,554100140,5700,5700,5700,5700,0
20240213,124800,554100140,5700,5700,5700,5700,0
20240213,124700,554100140,5700,5700,5700,5700,10
20240213,124600,554043140,5700,5700,5700,5700,45
20240213,124500,553786640,5690,5690,5690,5680,2072
20240213,124400,541997170,5700,5700,5700,5700,102
20240213,124300,541415770,5680,5680,5680,5680,0
20240213,124200,541415770,5680,5700,5700,5680,2132
20240213,124100,529288730,5700,5700,5700,5700,0
20240213,124000,529288730,5700,5700,5700,5700,1023
20240213,123900,523457630,5700,5700,5700,5700,0
20240213,123800,523457630,5700,5700,5700,5700,1
20240213,123700,523451930,5690,5690,5690,5690,700
20240213,123600,519468930,5700,5700,5700,5700,0
20240213,123500,519468930,5700,5700,5700,5700,405
20240213,123400,517160430,5700,5700,5700,5700,17
20240213,123300,517063530,5690,5710,5710,5690,876
20240213,123200,512077600,5700,5710,5710,5700,114
20240213,123100,511427790,5710,5710,5710,5710,0
20240213,123000,511427790,5710,5710,5710,5710,0
20240213,122900,511427790,5710,5700,5710,5700,20
20240213,122800,511313780,5710,5710,5710,5710,1
20240213,122700,511308070,5700,5700,5710,5700,189
20240213,122600,510230750,5710,5710,5710,5710,30
20240213,122500,510059450,5710,5710,5710,5710,0
20240213,122400,510059450,5710,5710,5710,5710,0
20240213,122300,510059450,5710,5710,5710,5710,3
20240213,122200,510042320,5710,5710,5710,5700,232
20240213,122100,508719600,5710,5710,5710,5710,27
20240213,122000,508565430,5710,5710,5710,5710,12
20240213,121900,508496910,5710,5710,5710,5710,2
20240213,121800,508485490,5700,5700,5700,5690,10236
20240213,121700,450140630,5700,5700,5700,5700,10
20240213,121600,450083630,5700,5700,5700,5700,0
20240213,121500,450083630,5700,5700,5700,5700,1
20240213,121400,450077930,5690,5690,5690,5690,0
20240213,121300,450077930,5690,5700,5700,5690,885
20240213,121200,445035260,5700,5700,5700,5700,3
20240213,121100,445018160,5700,5700,5700,5700,0
20240213,121000,445018160,5700,5700,5700,5700,3
20240213,120900,445001060,5700,5700,5700,5700,2
20240213,120800,444989660,5690,5700,5700,5690,272
20240213,120700,443441940,5700,5700,5700,5700,3
20240213,120600,443424840,5700,5700,5700,5700,3
20240213,120500,443407740,5700,5690,5700,5690,31
20240213,120400,443231330,5700,5700,5700,5700,3
20240213,120300,443214230,5700,5700,5700,5690,8
20240213,120200,443168650,5700,5700,5700,5700,17
20240213,120100,443071750,5700,5700,5700,5700,3
20240213,120000,443054650,5700,5690,5700,5680,2839
20240213,115900,426901160,5680,5690,5690,5680,256
20240213,115800,425445110,5680,5680,5680,5680,0
20240213,115700,425445110,5680,5680,5680,5680,53
20240213,115600,425144070,5680,5680,5680,5680,40
20240213,115500,424916870,5680,5680,5680,5680,1
20240213,115400,424911190,5680,5680,5680,5680,13
20240213,115300,424837350,5680,5680,5680,5680,23
20240213,115200,424706710,5670,5670,5670,5670,34
20240213,115100,424513930,5690,5690,5690,5690,0
20240213,115000,424513930,5690,5680,5690,5680,4
20240213,114900,424491180,5680,5680,5680,5680,357
20240213,114800,422463420,5680,5680,5680,5680,8
20240213,114700,422417980,5680,5680,5680,5680,9
20240213,114600,422366860,5680,5660,5680,5660,258
20240213,114500,420906010,5670,5670,5670,5670,6
20240213,114400,420871990,5670,5670,5670,5670,19
20240213,114300,420764260,5670,5670,5670,5670,201
20240213,114200,419624590,5650,5660,5660,5650,2020
20240213,114100,408211300,5660,5660,5660,5660,105
20240213,114000,407617000,5670,5670,5670,5670,0
20240213,113900,407617000,5670,5660,5670,5660,168
20240213,113800,406666110,5660,5660,5660,5650,27
20240213,113700,406513480,5660,5660,5660,5660,1
20240213,113600,406507820,5650,5660,5660,5650,1529
20240213,113500,397868360,5650,5660,5660,5650,1242
20240213,113400,390842850,5670,5660,5670,5660,3
20240213,113300,390825850,5660,5670,5670,5660,2
20240213,113200,390814520,5660,5660,5670,5660,33
20240213,113100,390627710,5660,5670,5670,5650,4036
20240213,113000,367782650,5670,5670,5670,5660,182
20240213,112900,366751310,5670,5670,5670,5670,2
20240213,112800,366739970,5660,5670,5670,5660,2082
20240213,112700,354949450,5670,5660,5670,5660,20
20240213,112600,354836240,5670,5680,5680,5670,608
20240213,112500,351388580,5680,5680,5680,5680,8
20240213,112400,351343140,5680,5680,5680,5670,1922
20240213,112300,340444750,5670,5680,5680,5670,74
20240213,112200,340024960,5680,5680,5680,5680,533
20240213,112100,336997520,5680,5680,5680,5680,25
20240213,112000,336855520,5680,5690,5690,5680,146
20240213,111900,336026220,5690,5680,5690,5680,117
20240213,111800,335361650,5690,5690,5690,5680,38
20240213,111700,335145740,5670,5670,5670,5670,97
20240213,111600,334595750,5670,5690,5690,5670,2043
20240213,111500,322995210,5690,5690,5690,5690,1
20240213,111400,322989520,5680,5680,5680,5680,19
20240213,111300,322881600,5690,5690,5690,5690,0
20240213,111200,322881600,5690,5690,5690,5690,2
20240213,111100,322870220,5690,5690,5690,5690,0
20240213,111000,322870220,5690,5690,5690,5690,3
20240213,110900,322853150,5690,5690,5690,5690,5
20240213,110800,322824700,5690,5690,5690,5690,3
20240213,110700,322807630,5690,5680,5690,5680,137
20240213,110600,322029290,5690,5690,5690,5690,36
20240213,110500,321824450,5680,5690,5690,5680,187
20240213,110400,320762050,5690,5690,5690,5690,0
20240213,110300,320762050,5690,5690,5690,5690,43
20240213,110200,320517380,5700,5700,5700,5680,10
20240213,110100,320460540,5680,5700,5700,5680,80
20240213,110000,320006120,5680,5690,5690,5680,1881
20240213,105900,309303410,5690,5690,5690,5690,1
20240213,105800,309297720,5690,5690,5690,5690,0
20240213,105700,309297720,5690,5690,5690,5690,31
20240213,105600,309121330,5690,5700,5700,5690,244
20240213,105500,307730680,5700,5700,5700,5700,0
20240213,105400,307730680,5700,5680,5700,5680,5091
20240213,105300,278813000,5680,5680,5680,5680,19
20240213,105200,278705080,5680,5680,5680,5680,150
20240213,105100,277853080,5690,5690,5690,5690,10
20240213,105000,277796180,5690,5690,5690,5690,2
20240213,104900,277784800,5690,5690,5690,5680,24
20240213,104800,277648430,5690,5680,5690,5680,328
20240213,104700,275785340,5680,5680,5680,5680,22
20240213,104600,275660380,5700,5700,5700,5700,0
20240213,104500,275660380,5700,5680,5700,5660,4378
20240213,104400,250833250,5680,5690,5690,5680,6022
20240213,104300,216625170,5680,5690,5690,5680,2498
20240213,104200,202412800,5690,5690,5690,5690,0
20240213,104100,202412800,5690,5690,5690,5690,0
20240213,104000,202412800,5690,5700,5700,5690,54
20240213,103900,202105190,5700,5710,5710,5700,21
20240213,103800,201985390,5710,5710,5710,5710,2
20240213,103700,201973970,5690,5710,5710,5690,31
20240213,103600,201797340,5710,5710,5710,5710,0
20240213,103500,201797340,5710,5690,5710,5690,20
20240213,103400,201683520,5710,5710,5710,5710,0
20240213,103300,201683520,5710,5690,5710,5690,67
20240213,103200,201302210,5690,5690,5690,5690,42
20240213,103100,201063230,5680,5690,5690,5680,463
20240213,103000,198429270,5710,5700,5710,5700,229
20240213,102900,197123950,5710,5700,5710,5700,901
20240213,102800,191981240,5700,5700,5700,5700,344
20240213,102700,190020440,5700,5700,5700,5700,1
20240213,102600,190014740,5700,5690,5700,5690,33
20240213,102500,189826830,5700,5690,5700,5690,739
20240213,102400,185621900,5690,5690,5690,5690,4
20240213,102300,185599140,5690,5690,5690,5690,120
20240213,102200,184916340,5690,5690,5690,5690,38
20240213,102100,184700120,5700,5700,5700,5700,8
20240213,102000,184654520,5700,5700,5700,5700,1
20240213,101900,184648820,5690,5680,5690,5680,51
20240213,101800,184359130,5700,5700,5700,5700,169
20240213,101700,183395830,5700,5680,5700,5680,226
20240213,101600,182112130,5690,5700,5700,5690,40
20240213,101500,181884290,5700,5700,5700,5700,9
20240213,101400,181832990,5680,5680,5680,5680,240
20240213,101300,180469790,5680,5690,5710,5680,413
20240213,101200,178123760,5690,5710,5710,5690,44
20240213,101100,177872540,5680,5720,5720,5680,202
20240213,101000,176724700,5720,5720,5720,5720,0
20240213,100900,176724700,5720,5720,5720,5720,0
20240213,100800,176724700,5720,5720,5720,5720,0
20240213,100700,176724700,5720,5690,5720,5690,510
20240213,100600,173818170,5710,5690,5710,5690,51
20240213,100500,173527960,5710,5710,5710,5710,22
20240213,100400,173402340,5710,5710,5710,5710,1
20240213,100300,173396630,5710,5710,5710,5710,0
20240213,100200,173396630,5710,5680,5710,5680,26
20240213,100100,173248660,5710,5680,5710,5680,541
20240213,100000,170175750,5680,5700,5710,5680,12
20240213,095900,170107370,5700,5690,5710,5680,119
20240213,095800,169429310,5710,5700,5710,5680,4809
20240213,095700,142095300,5700,5700,5700,5700,84
20240213,095600,141616500,5700,5700,5700,5700,222
20240213,095500,140351100,5710,5710,5710,5710,212
20240213,095400,139140580,5720,5730,5730,5720,181
20240213,095300,138104050,5730,5720,5730,5720,23
20240213,095200,137972330,5730,5730,5730,5730,0
20240213,095100,137972330,5730,5730,5730,5730,5
20240213,095000,137943680,5730,5730,5730,5730,85
20240213,094900,137456630,5710,5730,5730,5710,421
20240213,094800,135046720,5730,5730,5730,5730,700
20240213,094700,131035720,5730,5730,5730,5720,51
20240213,094600,130743570,5720,5720,5720,5700,430
20240213,094500,128286020,5720,5720,5720,5720,181
20240213,094400,127250700,5710,5710,5710,5710,19
20240213,094300,127142210,5720,5720,5720,5720,2
20240213,094200,127130770,5710,5700,5710,5700,159
20240213,094100,126223140,5710,5710,5710,5710,58
20240213,094000,125891960,5720,5700,5720,5700,20
20240213,093900,125777940,5720,5720,5720,5720,2
20240213,093800,125766500,5700,5710,5710,5700,2608
20240213,093700,110885280,5720,5710,5720,5700,339
20240213,093600,108950190,5700,5710,5710,5700,847
20240213,093500,104114290,5700,5710,5710,5700,473
20240213,093400,101413650,5700,5710,5710,5700,1225
20240213,093300,94428080,5710,5710,5720,5700,2100
20240213,093200,82439950,5720,5720,5720,5720,9
20240213,093100,82388470,5700,5720,5720,5700,2300
20240213,093000,69232910,5720,5720,5720,5720,0
20240213,092900,69232910,5720,5710,5720,5700,871
20240213,092800,64267560,5720,5730,5730,5720,115
20240213,092700,63609740,5720,5720,5720,5720,0
20240213,092600,63609740,5720,5720,5720,5720,69
20240213,092500,63215060,5730,5730,5730,5730,0
20240213,092400,63215060,5730,5730,5730,5730,2
20240213,092300,63203600,5700,5730,5730,5700,261
20240213,092200,61710260,5710,5730,5730,5700,1431
20240213,092100,53551210,5710,5730,5730,5700,302
20240213,092000,51828750,5730,5720,5730,5690,1963
20240213,091900,40637600,5740,5740,5740,5740,0
20240213,091800,40637600,5740,5730,5740,5720,170
20240213,091700,39664490,5720,5730,5730,5720,420
20240213,091600,37259890,5730,5730,5730,5710,32
20240213,091500,37077130,5710,5720,5720,5710,495
20240213,091400,34246930,5720,5730,5740,5720,22
20240213,091300,34121020,5740,5750,5750,5740,1152
20240213,091200,27508520,5750,5750,5750,5740,562
20240213,091100,24277620,5750,5730,5750,5720,657
20240213,091000,20509050,5720,5700,5720,5700,400
20240213,090900,18227050,5730,5720,5730,5690,416
20240213,090800,15849990,5700,5700,5720,5700,402
20240213,090700,13558570,5720,5710,5720,5710,399
20240213,090600,11280270,5710,5720,5730,5710,30
20240213,090500,11108650,5720,5720,5720,5720,0
20240213,090400,11108650,5720,5720,5720,5720,67
20240213,090300,10725410,5740,5740,5740,5740,1
20240213,090200,10719670,5700,5700,5700,5700,300
20240213,090100,9009670,5700,5710,5740,5700,237
20240213,090000,7656730,5750,5710,5750,5710,1330