KissMeData/005690/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,184500,585360580,5790,5790,5790,5790,2890
20240508,184400,585360580,5790,5790,5790,5790,0
20240508,184300,585360580,5790,5790,5790,5790,0
20240508,184200,585360580,5790,5790,5790,5790,0
20240508,184100,585360580,5790,5790,5790,5790,0
20240508,184000,585360580,5790,5790,5790,5790,0
20240508,183900,585360580,5790,5790,5790,5790,0
20240508,183800,585360580,5790,5790,5790,5790,0
20240508,183700,585360580,5790,5790,5790,5790,0
20240508,183600,585360580,5790,5790,5790,5790,0
20240508,183500,585360580,5790,5790,5790,5790,0
20240508,183400,585360580,5790,5790,5790,5790,0
20240508,183300,585360580,5790,5790,5790,5790,0
20240508,183200,585360580,5790,5790,5790,5790,0
20240508,183100,585360580,5790,5790,5790,5790,0
20240508,183000,585360580,5790,5790,5790,5790,0
20240508,182900,585360580,5790,5790,5790,5790,0
20240508,182800,585360580,5790,5790,5790,5790,0
20240508,182700,585360580,5790,5790,5790,5790,0
20240508,182600,585360580,5790,5790,5790,5790,0
20240508,182500,585360580,5790,5790,5790,5790,0
20240508,182400,585360580,5790,5790,5790,5790,0
20240508,182300,585360580,5790,5790,5790,5790,0
20240508,182200,585360580,5790,5790,5790,5790,0
20240508,182100,585360580,5790,5790,5790,5790,0
20240508,182000,585360580,5790,5790,5790,5790,0
20240508,181900,585360580,5790,5790,5790,5790,0
20240508,181800,585360580,5790,5790,5790,5790,0
20240508,181700,585360580,5790,5790,5790,5790,0
20240508,181600,585360580,5790,5790,5790,5790,0
20240508,181500,585360580,5790,5790,5790,5790,2890
20240508,181400,585360580,5790,5790,5790,5790,0
20240508,181300,585360580,5790,5790,5790,5790,0
20240508,181200,585360580,5790,5790,5790,5790,0
20240508,181100,585360580,5790,5790,5790,5790,0
20240508,181000,585360580,5790,5790,5790,5790,0
20240508,180900,585360580,5790,5790,5790,5790,0
20240508,180800,585360580,5790,5790,5790,5790,0
20240508,180700,585360580,5790,5790,5790,5790,0
20240508,180600,585360580,5790,5790,5790,5790,0
20240508,180500,585360580,5790,5790,5790,5790,0
20240508,180400,585360580,5790,5790,5790,5790,0
20240508,180300,585360580,5790,5790,5790,5790,0
20240508,180200,585360580,5790,5790,5790,5790,0
20240508,180100,585360580,5790,5790,5790,5790,0
20240508,180000,585360580,5790,5790,5790,5790,0
20240508,175900,585360580,5790,5790,5790,5790,0
20240508,175800,585360580,5790,5790,5790,5790,0
20240508,175700,585360580,5790,5790,5790,5790,0
20240508,175600,585360580,5790,5790,5790,5790,0
20240508,175500,585360580,5790,5790,5790,5790,0
20240508,175400,585360580,5790,5790,5790,5790,0
20240508,175300,585360580,5790,5790,5790,5790,0
20240508,175200,585360580,5790,5790,5790,5790,0
20240508,175100,585360580,5790,5790,5790,5790,0
20240508,175000,585360580,5790,5790,5790,5790,0
20240508,174900,585360580,5790,5790,5790,5790,0
20240508,174800,585360580,5790,5790,5790,5790,0
20240508,174700,585360580,5790,5790,5790,5790,0
20240508,174600,585360580,5790,5790,5790,5790,0
20240508,174500,585360580,5790,5790,5790,5790,2890
20240508,174400,585360580,5790,5790,5790,5790,0
20240508,174300,585360580,5790,5790,5790,5790,0
20240508,174200,585360580,5790,5790,5790,5790,0
20240508,174100,585360580,5790,5790,5790,5790,0
20240508,174000,585360580,5790,5790,5790,5790,0
20240508,173900,585360580,5790,5790,5790,5790,0
20240508,173800,585360580,5790,5790,5790,5790,0
20240508,173700,585360580,5790,5790,5790,5790,0
20240508,173600,585360580,5790,5790,5790,5790,0
20240508,173500,585360580,5790,5790,5790,5790,0
20240508,173400,585360580,5790,5790,5790,5790,0
20240508,173300,585360580,5790,5790,5790,5790,0
20240508,173200,585360580,5790,5790,5790,5790,0
20240508,173100,585360580,5790,5790,5790,5790,0
20240508,173000,585360580,5790,5790,5790,5790,0
20240508,172900,585360580,5790,5790,5790,5790,0
20240508,172800,585360580,5790,5790,5790,5790,0
20240508,172700,585360580,5790,5790,5790,5790,0
20240508,172600,585360580,5790,5790,5790,5790,0
20240508,172500,585360580,5790,5790,5790,5790,0
20240508,172400,585360580,5790,5790,5790,5790,0
20240508,172300,585360580,5790,5790,5790,5790,0
20240508,172200,585360580,5790,5790,5790,5790,0
20240508,172100,585360580,5790,5790,5790,5790,0
20240508,172000,585360580,5790,5790,5790,5790,0
20240508,171900,585360580,5790,5790,5790,5790,0
20240508,171800,585360580,5790,5790,5790,5790,0
20240508,171700,585360580,5790,5790,5790,5790,0
20240508,171600,585360580,5790,5790,5790,5790,0
20240508,171500,585360580,5790,5790,5790,5790,2890
20240508,171400,585360580,5790,5790,5790,5790,0
20240508,171300,585360580,5790,5790,5790,5790,0
20240508,171200,585360580,5790,5790,5790,5790,0
20240508,171100,585360580,5790,5790,5790,5790,0
20240508,171000,585360580,5790,5790,5790,5790,0
20240508,170900,585360580,5790,5790,5790,5790,0
20240508,170800,585360580,5790,5790,5790,5790,0
20240508,170700,585360580,5790,5790,5790,5790,0
20240508,170600,585360580,5790,5790,5790,5790,0
20240508,170500,585360580,5790,5790,5790,5790,0
20240508,170400,585360580,5790,5790,5790,5790,0
20240508,170300,585360580,5790,5790,5790,5790,0
20240508,170200,585360580,5790,5790,5790,5790,0
20240508,170100,585360580,5790,5790,5790,5790,0
20240508,170000,585360580,5790,5790,5790,5790,0
20240508,165900,585360580,5790,5790,5790,5790,0
20240508,165800,585360580,5790,5790,5790,5790,0
20240508,165700,585360580,5790,5790,5790,5790,0
20240508,165600,585360580,5790,5790,5790,5790,0
20240508,165500,585360580,5790,5790,5790,5790,0
20240508,165400,585360580,5790,5790,5790,5790,0
20240508,165300,585360580,5790,5790,5790,5790,0
20240508,165200,585360580,5790,5790,5790,5790,0
20240508,165100,585360580,5790,5790,5790,5790,0
20240508,165000,585360580,5790,5790,5790,5790,0
20240508,164900,585360580,5790,5790,5790,5790,0
20240508,164800,585360580,5790,5790,5790,5790,0
20240508,164700,585360580,5790,5790,5790,5790,0
20240508,164600,585360580,5790,5790,5790,5790,0
20240508,164500,585360580,5790,5790,5790,5790,2890
20240508,164400,585360580,5790,5790,5790,5790,0
20240508,164300,585360580,5790,5790,5790,5790,0
20240508,164200,585360580,5790,5790,5790,5790,0
20240508,164100,585360580,5790,5790,5790,5790,0
20240508,164000,585360580,5790,5790,5790,5790,0
20240508,163900,585360580,5790,5790,5790,5790,0
20240508,163800,585360580,5790,5790,5790,5790,0
20240508,163700,585360580,5790,5790,5790,5790,0
20240508,163600,585360580,5790,5790,5790,5790,0
20240508,163500,585360580,5790,5790,5790,5790,0
20240508,163400,585360580,5790,5790,5790,5790,0
20240508,163300,585360580,5790,5790,5790,5790,0
20240508,163200,585360580,5790,5790,5790,5790,0
20240508,163100,585360580,5790,5790,5790,5790,0
20240508,163000,585360580,5790,5790,5790,5790,0
20240508,162900,585360580,5790,5790,5790,5790,0
20240508,162800,585360580,5790,5790,5790,5790,0
20240508,162700,585360580,5790,5790,5790,5790,0
20240508,162600,585360580,5790,5790,5790,5790,0
20240508,162500,585360580,5790,5790,5790,5790,0
20240508,162400,585360580,5790,5790,5790,5790,0
20240508,162300,585360580,5790,5790,5790,5790,0
20240508,162200,585360580,5790,5790,5790,5790,0
20240508,162100,585360580,5790,5790,5790,5790,0
20240508,162000,585360580,5790,5790,5790,5790,0
20240508,161900,585360580,5790,5790,5790,5790,0
20240508,161800,585360580,5790,5790,5790,5790,0
20240508,161700,585360580,5790,5790,5790,5790,0
20240508,161600,585360580,5790,5790,5790,5790,0
20240508,161500,585360580,5790,5790,5790,5790,2890
20240508,161400,585360580,5790,5790,5790,5790,0
20240508,161300,585360580,5790,5790,5790,5790,0
20240508,161200,585360580,5790,5790,5790,5790,0
20240508,161100,585360580,5790,5790,5790,5790,0
20240508,161000,585360580,5790,5790,5790,5790,0
20240508,160900,585360580,5790,5790,5790,5790,0
20240508,160800,585360580,5790,5790,5790,5790,0
20240508,160700,585360580,5790,5790,5790,5790,0
20240508,160600,585360580,5790,5790,5790,5790,0
20240508,160500,585360580,5790,5790,5790,5790,0
20240508,160400,585360580,5790,5790,5790,5790,0
20240508,160300,585360580,5790,5790,5790,5790,0
20240508,160200,585360580,5790,5790,5790,5790,0
20240508,160100,585360580,5790,5790,5790,5790,0
20240508,160000,585360580,5790,5790,5790,5790,0
20240508,155900,585360580,5790,5790,5790,5790,0
20240508,155800,585360580,5790,5790,5790,5790,0
20240508,155700,585360580,5790,5790,5790,5790,0
20240508,155600,585360580,5790,5790,5790,5790,0
20240508,155500,585360580,5790,5790,5790,5790,0
20240508,155400,585360580,5790,5790,5790,5790,0
20240508,155300,585360580,5790,5790,5790,5790,0
20240508,155200,585360580,5790,5790,5790,5790,0
20240508,155100,585360580,5790,5790,5790,5790,0
20240508,155000,585360580,5790,5790,5790,5790,0
20240508,154900,585360580,5790,5790,5790,5790,0
20240508,154800,585360580,5790,5790,5790,5790,0
20240508,154700,585360580,5790,5790,5790,5790,0
20240508,154600,585360580,5790,5790,5790,5790,0
20240508,154500,585360580,5790,5790,5790,5790,2890
20240508,154400,585360580,5790,5790,5790,5790,0
20240508,154300,585360580,5790,5790,5790,5790,0
20240508,154200,585360580,5790,5790,5790,5790,0
20240508,154100,585360580,5790,5790,5790,5790,0
20240508,154000,585360580,5790,5790,5790,5790,0
20240508,153900,585360580,5790,5790,5790,5790,0
20240508,153800,585360580,5790,5790,5790,5790,0
20240508,153700,585360580,5790,5790,5790,5790,0
20240508,153600,585360580,5790,5790,5790,5790,0
20240508,153500,585360580,5790,5790,5790,5790,0
20240508,153400,585360580,5790,5790,5790,5790,0
20240508,153300,585360580,5790,5790,5790,5790,0
20240508,153200,585360580,5790,5790,5790,5790,0
20240508,153100,585360580,5790,5790,5790,5790,0
20240508,153000,585360580,5790,5790,5790,5790,2890
20240508,152900,568627480,5790,5790,5790,5790,0
20240508,152800,568627480,5790,5790,5790,5790,0
20240508,152700,568627480,5790,5790,5790,5790,0
20240508,152600,568627480,5790,5790,5790,5790,0
20240508,152500,568627480,5790,5790,5790,5790,0
20240508,152400,568627480,5790,5790,5790,5790,0
20240508,152300,568627480,5790,5790,5790,5790,0
20240508,152200,568627480,5790,5790,5790,5790,0
20240508,152100,568627480,5790,5790,5790,5790,0
20240508,152000,568627480,5790,5790,5790,5790,0
20240508,151900,568627480,5790,5790,5800,5790,260
20240508,151800,567122060,5790,5800,5800,5790,711
20240508,151700,563005360,5790,5770,5800,5770,536
20240508,151600,559901940,5790,5790,5790,5770,6319
20240508,151500,523424340,5790,5790,5790,5790,27
20240508,151400,523268010,5790,5790,5790,5790,195
20240508,151300,522138960,5790,5790,5790,5790,1
20240508,151200,522133170,5800,5800,5800,5800,17
20240508,151100,522034570,5790,5790,5790,5790,1
20240508,151000,522028780,5790,5800,5800,5790,212
20240508,150900,520801290,5810,5790,5810,5790,3
20240508,150800,520783890,5780,5790,5790,5780,2
20240508,150700,520772320,5780,5800,5800,5780,2066
20240508,150600,508813730,5800,5800,5800,5800,6
20240508,150500,508778930,5800,5800,5800,5800,3
20240508,150400,508761530,5800,5800,5800,5800,2
20240508,150300,508749930,5800,5800,5800,5800,5
20240508,150200,508720930,5800,5800,5800,5800,172
20240508,150100,507723330,5800,5800,5800,5790,86
20240508,150000,507224540,5790,5790,5790,5790,2
20240508,145900,507212960,5790,5790,5790,5790,381
20240508,145800,505006970,5790,5810,5810,5790,462
20240508,145700,502331650,5810,5800,5810,5800,97
20240508,145600,501768940,5800,5800,5800,5800,245
20240508,145500,500347940,5800,5800,5800,5800,2
20240508,145400,500336340,5800,5800,5800,5790,14
20240508,145300,500255160,5790,5790,5790,5790,0
20240508,145200,500255160,5790,5790,5790,5790,101
20240508,145100,499670370,5790,5790,5790,5790,0
20240508,145000,499670370,5790,5790,5790,5790,1
20240508,144900,499664580,5790,5800,5800,5790,15
20240508,144800,499577630,5800,5800,5800,5790,7
20240508,144700,499537040,5790,5790,5790,5790,0
20240508,144600,499537040,5790,5790,5790,5790,1
20240508,144500,499531250,5800,5800,5800,5800,2
20240508,144400,499519650,5790,5790,5790,5790,1
20240508,144300,499513860,5800,5800,5800,5800,2
20240508,144200,499502260,5790,5790,5790,5790,0
20240508,144100,499502260,5790,5800,5800,5790,4
20240508,144000,499479090,5800,5790,5800,5790,91
20240508,143900,498952190,5790,5790,5790,5790,1
20240508,143800,498946400,5800,5800,5800,5800,2
20240508,143700,498934800,5800,5790,5800,5790,4
20240508,143600,498911630,5800,5790,5800,5790,31
20240508,143500,498732040,5800,5790,5800,5790,1086
20240508,143400,492442090,5790,5780,5790,5780,102
20240508,143300,491852520,5780,5790,5790,5780,2
20240508,143200,491840950,5780,5780,5780,5780,692
20240508,143100,487841190,5780,5770,5780,5770,2152
20240508,143000,475402640,5780,5780,5780,5780,1
20240508,142900,475396860,5770,5770,5770,5770,1
20240508,142800,475391090,5770,5770,5770,5770,100
20240508,142700,474814090,5770,5770,5770,5770,6
20240508,142600,474779470,5770,5770,5770,5770,0
20240508,142500,474779470,5770,5770,5770,5770,2
20240508,142400,474767930,5770,5780,5780,5770,1184
20240508,142300,467929190,5780,5780,5780,5780,1
20240508,142200,467923410,5770,5780,5780,5770,2
20240508,142100,467911860,5780,5780,5780,5780,20
20240508,142000,467796260,5780,5770,5780,5770,3
20240508,141900,467778930,5770,5770,5770,5770,19
20240508,141800,467669300,5770,5770,5770,5770,2
20240508,141700,467657760,5770,5770,5770,5770,221
20240508,141600,466382590,5760,5760,5760,5760,1
20240508,141500,466376830,5760,5760,5760,5760,0
20240508,141400,466376830,5760,5760,5760,5760,19
20240508,141300,466267390,5770,5770,5770,5770,29
20240508,141200,466100060,5760,5760,5760,5760,1111
20240508,141100,459700700,5760,5760,5760,5760,0
20240508,141000,459700700,5760,5760,5760,5760,1
20240508,140900,459694940,5760,5770,5770,5760,351
20240508,140800,457673170,5770,5770,5770,5770,12
20240508,140700,457603930,5760,5760,5760,5760,1
20240508,140600,457598170,5770,5770,5770,5770,1140
20240508,140500,451020370,5760,5760,5760,5760,201
20240508,140400,449862610,5770,5770,5770,5770,45
20240508,140300,449602960,5760,5760,5760,5760,1053
20240508,140200,443537680,5750,5750,5750,5750,0
20240508,140100,443537680,5750,5750,5750,5750,1
20240508,140000,443531930,5760,5760,5760,5760,207
20240508,135900,442339610,5750,5760,5760,5750,426
20240508,135800,439886670,5750,5750,5750,5750,0
20240508,135700,439886670,5750,5760,5760,5750,3
20240508,135600,439869400,5760,5760,5760,5760,296
20240508,135500,438164440,5760,5760,5760,5750,359
20240508,135400,436096610,5760,5750,5760,5750,384
20240508,135300,433885350,5760,5760,5760,5750,194
20240508,135200,432769040,5760,5760,5770,5760,138
20240508,135100,431974060,5760,5760,5760,5760,60
20240508,135000,431628460,5760,5760,5760,5760,1
20240508,134900,431622700,5760,5760,5760,5760,63
20240508,134800,431259820,5760,5760,5760,5760,10
20240508,134700,431202220,5770,5770,5770,5770,1
20240508,134600,431196450,5760,5760,5760,5760,201
20240508,134500,430038690,5760,5760,5760,5760,400
20240508,134400,427734690,5770,5760,5770,5760,21
20240508,134300,427613530,5760,5760,5760,5760,0
20240508,134200,427613530,5760,5760,5760,5760,1
20240508,134100,427607770,5770,5770,5770,5770,1
20240508,134000,427602000,5760,5760,5760,5760,4
20240508,133900,427578960,5760,5760,5760,5760,50
20240508,133800,427290960,5760,5760,5760,5760,1
20240508,133700,427285200,5770,5760,5770,5760,92
20240508,133600,426755270,5760,5760,5760,5750,60
20240508,133500,426409680,5760,5760,5760,5760,103
20240508,133400,425816400,5760,5760,5760,5760,22
20240508,133300,425689680,5750,5750,5750,5750,1
20240508,133200,425683930,5760,5750,5760,5750,246
20240508,133100,424268870,5750,5750,5750,5750,1
20240508,133000,424263120,5760,5760,5760,5760,4
20240508,132900,424240080,5750,5750,5750,5750,1
20240508,132800,424234330,5750,5750,5750,5750,140
20240508,132700,423429330,5750,5750,5750,5740,192
20240508,132600,422325340,5750,5750,5750,5750,619
20240508,132500,418766090,5750,5750,5760,5750,157
20240508,132400,417863020,5760,5760,5760,5760,50
20240508,132300,417575020,5760,5750,5760,5750,34
20240508,132200,417379500,5750,5750,5750,5750,466
20240508,132100,414700000,5750,5750,5750,5740,517
20240508,132000,411730250,5750,5750,5750,5750,0
20240508,131900,411730250,5750,5750,5750,5750,1
20240508,131800,411724500,5740,5740,5740,5740,500
20240508,131700,408854500,5740,5750,5750,5740,2000
20240508,131600,397372400,5750,5740,5760,5740,303
20240508,131500,395633090,5750,5750,5750,5750,1860
20240508,131400,384938090,5750,5760,5760,5750,323
20240508,131300,383077620,5760,5760,5760,5760,92
20240508,131200,382547700,5760,5760,5760,5760,136
20240508,131100,381764340,5770,5770,5770,5770,0
20240508,131000,381764340,5770,5770,5770,5760,101
20240508,130900,381181580,5750,5760,5760,5750,1893
20240508,130800,370292200,5770,5760,5770,5760,512
20240508,130700,367343070,5760,5760,5760,5760,38
20240508,130600,367124190,5770,5760,5770,5760,703
20240508,130500,363074890,5770,5780,5780,5770,127
20240508,130400,362342090,5770,5770,5770,5770,291
20240508,130300,360663020,5780,5780,5780,5780,1
20240508,130200,360657240,5780,5770,5780,5770,3
20240508,130100,360639910,5770,5770,5770,5770,0
20240508,130000,360639910,5770,5770,5770,5770,53
20240508,125900,360334100,5770,5770,5770,5770,1
20240508,125800,360328330,5780,5770,5780,5770,2
20240508,125700,360316780,5770,5770,5770,5770,0
20240508,125600,360316780,5770,5770,5770,5770,6
20240508,125500,360282160,5770,5760,5770,5760,11
20240508,125400,360218700,5760,5760,5760,5760,124
20240508,125300,359504460,5750,5760,5760,5750,690
20240508,125200,355530070,5760,5760,5760,5760,11
20240508,125100,355466710,5750,5760,5760,5750,827
20240508,125000,350710460,5760,5760,5760,5760,998
20240508,124900,344961980,5760,5770,5770,5760,2571
20240508,124800,330147820,5790,5770,5790,5770,319
20240508,124700,328306810,5760,5760,5760,5760,1
20240508,124600,328301050,5770,5770,5770,5770,266
20240508,124500,326766230,5770,5770,5770,5770,2
20240508,124400,326754690,5770,5770,5770,5770,0
20240508,124300,326754690,5770,5770,5770,5770,0
20240508,124200,326754690,5770,5770,5770,5770,1556
20240508,124100,317776570,5770,5780,5780,5770,21
20240508,124000,317655200,5780,5780,5780,5780,36
20240508,123900,317447120,5780,5780,5780,5780,251
20240508,123800,315996340,5770,5770,5770,5770,1
20240508,123700,315990570,5780,5780,5780,5780,0
20240508,123600,315990570,5780,5780,5780,5780,610
20240508,123500,312464770,5780,5780,5790,5780,32
20240508,123400,312279610,5770,5770,5770,5770,0
20240508,123300,312279610,5770,5780,5780,5770,600
20240508,123200,308812610,5780,5780,5780,5780,5
20240508,123100,308783710,5780,5780,5780,5780,0
20240508,123000,308783710,5780,5780,5780,5780,1
20240508,122900,308777930,5780,5780,5780,5780,0
20240508,122800,308777930,5780,5780,5780,5780,50
20240508,122700,308488930,5780,5780,5780,5780,137
20240508,122600,307697070,5770,5780,5780,5770,595
20240508,122500,304261740,5780,5780,5780,5780,518
20240508,122400,301267700,5780,5780,5780,5780,0
20240508,122300,301267700,5780,5780,5780,5770,3
20240508,122200,301250370,5770,5770,5770,5770,0
20240508,122100,301250370,5770,5770,5770,5770,79
20240508,122000,300794540,5770,5770,5770,5770,279
20240508,121900,299184710,5770,5780,5780,5770,81
20240508,121800,298716540,5770,5770,5770,5770,0
20240508,121700,298716540,5770,5770,5770,5770,1
20240508,121600,298710770,5770,5770,5770,5770,0
20240508,121500,298710770,5770,5770,5770,5770,3
20240508,121400,298693460,5770,5770,5770,5770,0
20240508,121300,298693460,5770,5770,5770,5770,2
20240508,121200,298681920,5770,5780,5780,5760,197
20240508,121100,297547130,5780,5770,5780,5760,501
20240508,121000,294657250,5770,5780,5780,5770,2
20240508,120900,294645700,5770,5770,5770,5770,0
20240508,120800,294645700,5770,5770,5770,5770,12
20240508,120700,294576460,5780,5780,5780,5780,0
20240508,120600,294576460,5780,5780,5780,5770,102
20240508,120500,293986910,5770,5770,5770,5770,69
20240508,120400,293588780,5770,5770,5770,5760,210
20240508,120300,292377090,5770,5780,5780,5770,1899
20240508,120200,281418420,5780,5790,5790,5780,2
20240508,120100,281406850,5780,5780,5780,5780,500
20240508,120000,278516850,5780,5780,5780,5780,1
20240508,115900,278511070,5790,5780,5790,5780,144
20240508,115800,277678740,5780,5790,5790,5780,399
20240508,115700,275372500,5790,5790,5790,5790,1
20240508,115600,275366710,5780,5770,5780,5770,299
20240508,115500,273638500,5780,5770,5780,5770,14
20240508,115400,273557590,5770,5770,5770,5770,0
20240508,115300,273557590,5770,5780,5780,5770,2
20240508,115200,273546040,5780,5770,5780,5770,51
20240508,115100,273251760,5780,5780,5780,5770,823
20240508,115000,268494860,5790,5790,5790,5790,20
20240508,114900,268379060,5780,5790,5790,5780,2041
20240508,114800,256580990,5790,5790,5790,5790,1617
20240508,114700,247218560,5790,5790,5790,5790,1
20240508,114600,247212770,5810,5810,5810,5810,1
20240508,114500,247206960,5790,5790,5790,5790,1672
20240508,114400,237526080,5800,5800,5800,5800,1
20240508,114300,237520280,5790,5790,5790,5790,100
20240508,114200,236941280,5810,5800,5810,5800,650
20240508,114100,233171270,5800,5800,5800,5800,1
20240508,114000,233165470,5800,5800,5800,5800,1
20240508,113900,233159670,5810,5810,5810,5810,0
20240508,113800,233159670,5810,5810,5810,5800,123
20240508,113700,232446040,5810,5800,5810,5800,52
20240508,113600,232144420,5810,5800,5810,5800,101
20240508,113500,231558610,5800,5800,5800,5800,1
20240508,113400,231552810,5800,5810,5810,5800,861
20240508,113300,226558540,5820,5810,5820,5810,4
20240508,113200,226535270,5800,5800,5800,5800,0
20240508,113100,226535270,5800,5810,5810,5800,23
20240508,113000,226401850,5810,5810,5810,5810,48
20240508,112900,226122970,5810,5810,5810,5810,10
20240508,112800,226064870,5810,5800,5810,5800,607
20240508,112700,222539270,5800,5800,5800,5800,0
20240508,112600,222539270,5800,5800,5800,5800,1
20240508,112500,222533470,5800,5800,5800,5800,1
20240508,112400,222527670,5800,5810,5810,5800,2
20240508,112300,222516060,5800,5800,5800,5800,0
20240508,112200,222516060,5800,5800,5800,5800,1
20240508,112100,222510260,5810,5810,5810,5810,1
20240508,112000,222504450,5800,5800,5800,5800,0
20240508,111900,222504450,5800,5800,5800,5800,101
20240508,111800,221918650,5800,5800,5800,5800,0
20240508,111700,221918650,5800,5800,5800,5800,1
20240508,111600,221912850,5800,5800,5800,5800,0
20240508,111500,221912850,5800,5800,5800,5800,201
20240508,111400,220747050,5800,5800,5800,5800,100
20240508,111300,220167050,5800,5800,5800,5800,2
20240508,111200,220155450,5800,5800,5800,5800,0
20240508,111100,220155450,5800,5800,5800,5800,1
20240508,111000,220149650,5800,5810,5810,5800,561
20240508,110900,216891500,5810,5800,5810,5800,11
20240508,110800,216827600,5800,5820,5820,5800,501
20240508,110700,213921760,5810,5810,5810,5810,11
20240508,110600,213857850,5810,5810,5810,5810,0
20240508,110500,213857850,5810,5810,5810,5810,1
20240508,110400,213852040,5820,5810,5820,5810,10
20240508,110300,213793850,5820,5820,5820,5820,0
20240508,110200,213793850,5820,5820,5820,5820,1
20240508,110100,213788030,5790,5810,5820,5790,1191
20240508,110000,206888960,5800,5800,5810,5800,139
20240508,105900,206082710,5800,5800,5800,5800,500
20240508,105800,203182710,5800,5800,5820,5800,204
20240508,105700,201999440,5810,5810,5810,5810,2603
20240508,105600,186876010,5820,5820,5820,5820,31
20240508,105500,186695590,5830,5830,5830,5830,2
20240508,105400,186683930,5820,5820,5820,5820,2
20240508,105300,186672290,5830,5830,5830,5830,0
20240508,105200,186672290,5830,5830,5830,5830,1
20240508,105100,186666460,5820,5820,5820,5820,0
20240508,105000,186666460,5820,5820,5820,5820,0
20240508,104900,186666460,5820,5820,5820,5820,0
20240508,104800,186666460,5820,5820,5820,5820,1056
20240508,104700,180520540,5830,5830,5830,5830,0
20240508,104600,180520540,5830,5830,5830,5830,0
20240508,104500,180520540,5830,5830,5830,5830,0
20240508,104400,180520540,5830,5830,5830,5830,0
20240508,104300,180520540,5830,5830,5830,5830,17
20240508,104200,180421430,5830,5830,5830,5830,0
20240508,104100,180421430,5830,5830,5830,5830,3
20240508,104000,180403940,5840,5840,5840,5840,0
20240508,103900,180403940,5840,5840,5840,5840,0
20240508,103800,180403940,5840,5840,5840,5840,1
20240508,103700,180398100,5830,5830,5830,5830,10
20240508,103600,180339800,5820,5820,5820,5820,0
20240508,103500,180339800,5820,5820,5820,5820,50
20240508,103400,180048800,5810,5810,5810,5810,0
20240508,103300,180048800,5810,5810,5810,5810,100
20240508,103200,179467800,5840,5840,5840,5840,1
20240508,103100,179461960,5810,5810,5810,5810,20
20240508,103000,179345760,5810,5810,5810,5810,0
20240508,102900,179345760,5810,5830,5830,5810,1000
20240508,102800,173532020,5840,5840,5840,5840,0
20240508,102700,173532020,5840,5840,5840,5840,0
20240508,102600,173532020,5840,5830,5840,5830,2
20240508,102500,173520350,5840,5840,5840,5840,0
20240508,102400,173520350,5840,5840,5840,5840,1
20240508,102300,173514510,5830,5830,5830,5830,0
20240508,102200,173514510,5830,5830,5830,5830,0
20240508,102100,173514510,5830,5840,5840,5830,51
20240508,102000,173217170,5840,5840,5840,5840,1
20240508,101900,173211330,5840,5840,5840,5840,30
20240508,101800,173036130,5840,5840,5840,5840,0
20240508,101700,173036130,5840,5840,5840,5840,0
20240508,101600,173036130,5840,5840,5840,5840,2
20240508,101500,173024450,5840,5840,5840,5840,4
20240508,101400,173001090,5840,5830,5840,5830,4000
20240508,101300,149643180,5840,5840,5840,5840,0
20240508,101200,149643180,5840,5840,5840,5840,138
20240508,101100,148837260,5840,5840,5840,5840,0
20240508,101000,148837260,5840,5840,5840,5840,0
20240508,100900,148837260,5840,5840,5840,5820,33
20240508,100800,148645120,5840,5840,5840,5840,20
20240508,100700,148528320,5840,5840,5840,5840,2
20240508,100600,148516640,5840,5840,5840,5840,0
20240508,100500,148516640,5840,5820,5840,5820,6
20240508,100400,148481620,5840,5840,5840,5840,100
20240508,100300,147897620,5840,5840,5840,5840,0
20240508,100200,147897620,5840,5840,5840,5840,0
20240508,100100,147897620,5840,5830,5840,5830,2871
20240508,100000,131141940,5830,5800,5830,5800,1457
20240508,095900,122691250,5820,5820,5820,5820,1
20240508,095800,122685430,5830,5830,5830,5800,620
20240508,095700,119085390,5830,5830,5830,5830,1
20240508,095600,119079560,5820,5820,5820,5820,3
20240508,095500,119062100,5840,5810,5840,5800,1104
20240508,095400,112639480,5820,5820,5820,5820,0
20240508,095300,112639480,5820,5820,5820,5820,1
20240508,095200,112633660,5810,5810,5810,5810,559
20240508,095100,109385870,5820,5820,5820,5820,25
20240508,095000,109240370,5820,5810,5820,5810,3
20240508,094900,109222920,5820,5820,5820,5820,50
20240508,094800,108931920,5820,5820,5820,5820,10
20240508,094700,108873720,5820,5820,5820,5820,53
20240508,094600,108565260,5840,5840,5840,5840,0
20240508,094500,108565260,5840,5840,5840,5840,1
20240508,094400,108559420,5820,5830,5830,5820,127
20240508,094300,107819060,5800,5810,5810,5800,803
20240508,094200,103161630,5840,5840,5840,5840,3
20240508,094100,103144110,5840,5840,5840,5810,2068
20240508,094000,91128510,5840,5840,5840,5840,1
20240508,093900,91122670,5820,5840,5840,5820,1484
20240508,093800,82485710,5840,5840,5840,5840,100
20240508,093700,81901710,5840,5840,5840,5840,140
20240508,093600,81084110,5830,5840,5840,5830,13
20240508,093500,81008310,5840,5840,5840,5820,214
20240508,093400,79762760,5830,5830,5830,5830,4
20240508,093300,79739440,5840,5830,5840,5830,25
20240508,093200,79593670,5830,5830,5830,5830,3
20240508,093100,79576180,5830,5840,5840,5830,1006
20240508,093000,73701200,5840,5820,5840,5820,46
20240508,092900,73433460,5820,5820,5840,5820,101
20240508,092800,72845620,5820,5830,5840,5820,2470
20240508,092700,58469780,5840,5840,5840,5840,1
20240508,092600,58463940,5830,5850,5850,5830,650
20240508,092500,54671440,5850,5830,5850,5830,5
20240508,092400,54642260,5830,5840,5840,5830,1553
20240508,092300,45585310,5850,5850,5850,5850,68
20240508,092200,45187510,5850,5850,5850,5850,51
20240508,092100,44889160,5850,5850,5850,5850,2
20240508,092000,44877460,5840,5820,5840,5820,654
20240508,091900,41064520,5820,5820,5830,5820,599
20240508,091800,37578290,5830,5830,5830,5820,1070
20240508,091700,31347780,5840,5840,5840,5840,6
20240508,091600,31312740,5830,5840,5850,5830,1093
20240508,091500,24938420,5840,5840,5840,5840,0
20240508,091400,24938420,5840,5840,5840,5840,0
20240508,091300,24938420,5840,5840,5840,5840,8
20240508,091200,24891700,5830,5850,5850,5830,2199
20240508,091100,12062030,5850,5850,5850,5850,4
20240508,091000,12038630,5850,5850,5850,5850,41
20240508,090900,11798780,5860,5850,5860,5850,144
20240508,090800,10955380,5860,5860,5860,5860,165
20240508,090700,9988480,5850,5850,5850,5850,550
20240508,090600,6770980,5850,5850,5850,5850,100
20240508,090500,6185980,5850,5840,5850,5840,183
20240508,090400,5116440,5840,5840,5840,5840,0
20240508,090300,5116440,5840,5840,5840,5840,0
20240508,090200,5116440,5840,5820,5840,5820,88
20240508,090100,4603680,5820,5820,5820,5820,36
20240508,090000,4394160,5830,5820,5830,5820,755