KissMeData/005690/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,184500,825428370,5700,5700,5700,5700,15566
20240621,184400,825428370,5700,5700,5700,5700,0
20240621,184300,825428370,5700,5700,5700,5700,0
20240621,184200,825428370,5700,5700,5700,5700,0
20240621,184100,825428370,5700,5700,5700,5700,0
20240621,184000,825428370,5700,5700,5700,5700,0
20240621,183900,825428370,5700,5700,5700,5700,0
20240621,183800,825428370,5700,5700,5700,5700,0
20240621,183700,825428370,5700,5700,5700,5700,0
20240621,183600,825428370,5700,5700,5700,5700,0
20240621,183500,825428370,5700,5700,5700,5700,0
20240621,183400,825428370,5700,5700,5700,5700,0
20240621,183300,825428370,5700,5700,5700,5700,0
20240621,183200,825428370,5700,5700,5700,5700,0
20240621,183100,825428370,5700,5700,5700,5700,0
20240621,183000,825428370,5700,5700,5700,5700,0
20240621,182900,825428370,5700,5700,5700,5700,0
20240621,182800,825428370,5700,5700,5700,5700,0
20240621,182700,825428370,5700,5700,5700,5700,0
20240621,182600,825428370,5700,5700,5700,5700,0
20240621,182500,825428370,5700,5700,5700,5700,0
20240621,182400,825428370,5700,5700,5700,5700,0
20240621,182300,825428370,5700,5700,5700,5700,0
20240621,182200,825428370,5700,5700,5700,5700,0
20240621,182100,825428370,5700,5700,5700,5700,0
20240621,182000,825428370,5700,5700,5700,5700,0
20240621,181900,825428370,5700,5700,5700,5700,0
20240621,181800,825428370,5700,5700,5700,5700,0
20240621,181700,825428370,5700,5700,5700,5700,0
20240621,181600,825428370,5700,5700,5700,5700,0
20240621,181500,825428370,5700,5700,5700,5700,15566
20240621,181400,825428370,5700,5700,5700,5700,0
20240621,181300,825428370,5700,5700,5700,5700,0
20240621,181200,825428370,5700,5700,5700,5700,0
20240621,181100,825428370,5700,5700,5700,5700,0
20240621,181000,825428370,5700,5700,5700,5700,0
20240621,180900,825428370,5700,5700,5700,5700,0
20240621,180800,825428370,5700,5700,5700,5700,0
20240621,180700,825428370,5700,5700,5700,5700,0
20240621,180600,825428370,5700,5700,5700,5700,0
20240621,180500,825428370,5700,5700,5700,5700,0
20240621,180400,825428370,5700,5700,5700,5700,0
20240621,180300,825428370,5700,5700,5700,5700,0
20240621,180200,825428370,5700,5700,5700,5700,0
20240621,180100,825428370,5700,5700,5700,5700,0
20240621,180000,825428370,5700,5700,5700,5700,0
20240621,175900,825428370,5700,5700,5700,5700,0
20240621,175800,825428370,5700,5700,5700,5700,0
20240621,175700,825428370,5700,5700,5700,5700,0
20240621,175600,825428370,5700,5700,5700,5700,0
20240621,175500,825428370,5700,5700,5700,5700,0
20240621,175400,825428370,5700,5700,5700,5700,0
20240621,175300,825428370,5700,5700,5700,5700,0
20240621,175200,825428370,5700,5700,5700,5700,0
20240621,175100,825428370,5700,5700,5700,5700,0
20240621,175000,825428370,5700,5700,5700,5700,0
20240621,174900,825428370,5700,5700,5700,5700,0
20240621,174800,825428370,5700,5700,5700,5700,0
20240621,174700,825428370,5700,5700,5700,5700,0
20240621,174600,825428370,5700,5700,5700,5700,0
20240621,174500,825428370,5700,5700,5700,5700,15566
20240621,174400,825428370,5700,5700,5700,5700,0
20240621,174300,825428370,5700,5700,5700,5700,0
20240621,174200,825428370,5700,5700,5700,5700,0
20240621,174100,825428370,5700,5700,5700,5700,0
20240621,174000,825428370,5700,5700,5700,5700,0
20240621,173900,825428370,5700,5700,5700,5700,0
20240621,173800,825428370,5700,5700,5700,5700,0
20240621,173700,825428370,5700,5700,5700,5700,0
20240621,173600,825428370,5700,5700,5700,5700,0
20240621,173500,825428370,5700,5700,5700,5700,0
20240621,173400,825428370,5700,5700,5700,5700,0
20240621,173300,825428370,5700,5700,5700,5700,0
20240621,173200,825428370,5700,5700,5700,5700,0
20240621,173100,825428370,5700,5700,5700,5700,0
20240621,173000,825428370,5700,5700,5700,5700,0
20240621,172900,825428370,5700,5700,5700,5700,0
20240621,172800,825428370,5700,5700,5700,5700,0
20240621,172700,825428370,5700,5700,5700,5700,0
20240621,172600,825428370,5700,5700,5700,5700,0
20240621,172500,825428370,5700,5700,5700,5700,0
20240621,172400,825428370,5700,5700,5700,5700,0
20240621,172300,825428370,5700,5700,5700,5700,0
20240621,172200,825428370,5700,5700,5700,5700,0
20240621,172100,825428370,5700,5700,5700,5700,0
20240621,172000,825428370,5700,5700,5700,5700,0
20240621,171900,825428370,5700,5700,5700,5700,0
20240621,171800,825428370,5700,5700,5700,5700,0
20240621,171700,825428370,5700,5700,5700,5700,0
20240621,171600,825428370,5700,5700,5700,5700,0
20240621,171500,825428370,5700,5700,5700,5700,15566
20240621,171400,825428370,5700,5700,5700,5700,0
20240621,171300,825428370,5700,5700,5700,5700,0
20240621,171200,825428370,5700,5700,5700,5700,0
20240621,171100,825428370,5700,5700,5700,5700,0
20240621,171000,825428370,5700,5700,5700,5700,0
20240621,170900,825428370,5700,5700,5700,5700,0
20240621,170800,825428370,5700,5700,5700,5700,0
20240621,170700,825428370,5700,5700,5700,5700,0
20240621,170600,825428370,5700,5700,5700,5700,0
20240621,170500,825428370,5700,5700,5700,5700,0
20240621,170400,825428370,5700,5700,5700,5700,0
20240621,170300,825428370,5700,5700,5700,5700,0
20240621,170200,825428370,5700,5700,5700,5700,0
20240621,170100,825428370,5700,5700,5700,5700,0
20240621,170000,825428370,5700,5700,5700,5700,0
20240621,165900,825428370,5700,5700,5700,5700,0
20240621,165800,825428370,5700,5700,5700,5700,0
20240621,165700,825428370,5700,5700,5700,5700,0
20240621,165600,825428370,5700,5700,5700,5700,0
20240621,165500,825428370,5700,5700,5700,5700,0
20240621,165400,825428370,5700,5700,5700,5700,0
20240621,165300,825428370,5700,5700,5700,5700,0
20240621,165200,825428370,5700,5700,5700,5700,0
20240621,165100,825428370,5700,5700,5700,5700,0
20240621,165000,825428370,5700,5700,5700,5700,0
20240621,164900,825428370,5700,5700,5700,5700,0
20240621,164800,825428370,5700,5700,5700,5700,0
20240621,164700,825428370,5700,5700,5700,5700,0
20240621,164600,825428370,5700,5700,5700,5700,0
20240621,164500,825428370,5700,5700,5700,5700,15566
20240621,164400,825428370,5700,5700,5700,5700,0
20240621,164300,825428370,5700,5700,5700,5700,0
20240621,164200,825428370,5700,5700,5700,5700,0
20240621,164100,825428370,5700,5700,5700,5700,0
20240621,164000,825428370,5700,5700,5700,5700,0
20240621,163900,825428370,5700,5700,5700,5700,0
20240621,163800,825428370,5700,5700,5700,5700,0
20240621,163700,825428370,5700,5700,5700,5700,0
20240621,163600,825428370,5700,5700,5700,5700,0
20240621,163500,825428370,5700,5700,5700,5700,0
20240621,163400,825428370,5700,5700,5700,5700,0
20240621,163300,825428370,5700,5700,5700,5700,0
20240621,163200,825428370,5700,5700,5700,5700,0
20240621,163100,825428370,5700,5700,5700,5700,0
20240621,163000,825428370,5700,5700,5700,5700,0
20240621,162900,825428370,5700,5700,5700,5700,0
20240621,162800,825428370,5700,5700,5700,5700,0
20240621,162700,825428370,5700,5700,5700,5700,0
20240621,162600,825428370,5700,5700,5700,5700,0
20240621,162500,825428370,5700,5700,5700,5700,0
20240621,162400,825428370,5700,5700,5700,5700,0
20240621,162300,825428370,5700,5700,5700,5700,0
20240621,162200,825428370,5700,5700,5700,5700,0
20240621,162100,825428370,5700,5700,5700,5700,0
20240621,162000,825428370,5700,5700,5700,5700,0
20240621,161900,825428370,5700,5700,5700,5700,0
20240621,161800,825428370,5700,5700,5700,5700,0
20240621,161700,825428370,5700,5700,5700,5700,0
20240621,161600,825428370,5700,5700,5700,5700,0
20240621,161500,825428370,5700,5700,5700,5700,15566
20240621,161400,825428370,5700,5700,5700,5700,0
20240621,161300,825428370,5700,5700,5700,5700,0
20240621,161200,825428370,5700,5700,5700,5700,0
20240621,161100,825428370,5700,5700,5700,5700,0
20240621,161000,825428370,5700,5700,5700,5700,0
20240621,160900,825428370,5700,5700,5700,5700,0
20240621,160800,825428370,5700,5700,5700,5700,0
20240621,160700,825428370,5700,5700,5700,5700,0
20240621,160600,825428370,5700,5700,5700,5700,0
20240621,160500,825428370,5700,5700,5700,5700,0
20240621,160400,825428370,5700,5700,5700,5700,0
20240621,160300,825428370,5700,5700,5700,5700,0
20240621,160200,825428370,5700,5700,5700,5700,0
20240621,160100,825428370,5700,5700,5700,5700,0
20240621,160000,825428370,5700,5700,5700,5700,0
20240621,155900,825428370,5700,5700,5700,5700,0
20240621,155800,825428370,5700,5700,5700,5700,0
20240621,155700,825428370,5700,5700,5700,5700,0
20240621,155600,825428370,5700,5700,5700,5700,0
20240621,155500,825428370,5700,5700,5700,5700,0
20240621,155400,825428370,5700,5700,5700,5700,0
20240621,155300,825428370,5700,5700,5700,5700,0
20240621,155200,825428370,5700,5700,5700,5700,0
20240621,155100,825428370,5700,5700,5700,5700,0
20240621,155000,825428370,5700,5700,5700,5700,0
20240621,154900,825428370,5700,5700,5700,5700,0
20240621,154800,825428370,5700,5700,5700,5700,0
20240621,154700,825428370,5700,5700,5700,5700,0
20240621,154600,825428370,5700,5700,5700,5700,0
20240621,154500,825428370,5700,5700,5700,5700,15566
20240621,154400,825428370,5700,5700,5700,5700,0
20240621,154300,825428370,5700,5700,5700,5700,0
20240621,154200,825428370,5700,5700,5700,5700,0
20240621,154100,825428370,5700,5700,5700,5700,0
20240621,154000,825428370,5700,5700,5700,5700,0
20240621,153900,825428370,5700,5700,5700,5700,0
20240621,153800,825428370,5700,5700,5700,5700,0
20240621,153700,825428370,5700,5700,5700,5700,0
20240621,153600,825428370,5700,5700,5700,5700,0
20240621,153500,825428370,5700,5700,5700,5700,0
20240621,153400,825428370,5700,5700,5700,5700,0
20240621,153300,825428370,5700,5700,5700,5700,0
20240621,153200,825428370,5700,5700,5700,5700,0
20240621,153100,825428370,5700,5700,5700,5700,0
20240621,153000,825428370,5700,5700,5700,5700,15566
20240621,152900,736702170,5650,5650,5650,5650,0
20240621,152800,736702170,5650,5650,5650,5650,0
20240621,152700,736702170,5650,5650,5650,5650,0
20240621,152600,736702170,5650,5650,5650,5650,0
20240621,152500,736702170,5650,5650,5650,5650,0
20240621,152400,736702170,5650,5650,5650,5650,0
20240621,152300,736702170,5650,5650,5650,5650,0
20240621,152200,736702170,5650,5650,5650,5650,0
20240621,152100,736702170,5650,5650,5650,5650,0
20240621,152000,736702170,5650,5650,5650,5650,0
20240621,151900,736702170,5650,5650,5650,5630,363
20240621,151800,734657660,5660,5650,5660,5640,192
20240621,151700,733572440,5660,5630,5660,5630,1772
20240621,151600,723569890,5630,5630,5630,5630,0
20240621,151500,723569890,5630,5630,5630,5630,101
20240621,151400,723001260,5640,5640,5640,5640,1
20240621,151300,722995620,5640,5640,5640,5640,40
20240621,151200,722770020,5640,5640,5640,5640,20
20240621,151100,722657220,5650,5640,5650,5640,7
20240621,151000,722617720,5650,5630,5650,5630,3409
20240621,150900,703407130,5640,5640,5640,5640,30
20240621,150800,703237930,5630,5630,5630,5630,450
20240621,150700,700704430,5630,5630,5630,5630,1
20240621,150600,700698800,5630,5620,5630,5620,429
20240621,150500,698284530,5630,5630,5640,5630,63
20240621,150400,697929590,5630,5630,5630,5620,195
20240621,150300,696832740,5630,5630,5630,5630,359
20240621,150200,694811570,5630,5630,5630,5630,333
20240621,150100,692936780,5630,5630,5630,5630,356
20240621,150000,690932500,5630,5630,5630,5620,1370
20240621,145900,683221090,5620,5620,5620,5620,0
20240621,145800,683221090,5620,5630,5630,5620,12
20240621,145700,683153630,5630,5630,5630,5630,41
20240621,145600,682922800,5630,5620,5630,5620,98
20240621,145500,682372000,5620,5630,5630,5620,129
20240621,145400,681646910,5630,5620,5630,5610,1376
20240621,145300,673901820,5620,5610,5620,5610,5639
20240621,145200,642265250,5610,5610,5610,5600,121
20240621,145100,641586780,5600,5600,5600,5600,1849
20240621,145000,631232380,5600,5600,5600,5600,605
20240621,144900,627844380,5600,5600,5600,5600,0
20240621,144800,627844380,5600,5600,5600,5600,285
20240621,144700,626248380,5600,5600,5600,5600,0
20240621,144600,626248380,5600,5610,5610,5600,98
20240621,144500,625699460,5610,5610,5610,5610,0
20240621,144400,625699460,5610,5610,5610,5610,0
20240621,144300,625699460,5610,5610,5610,5610,0
20240621,144200,625699460,5610,5610,5610,5610,70
20240621,144100,625306760,5620,5620,5620,5620,0
20240621,144000,625306760,5620,5620,5620,5620,1
20240621,143900,625301140,5600,5600,5600,5600,0
20240621,143800,625301140,5600,5600,5600,5600,0
20240621,143700,625301140,5600,5600,5600,5600,0
20240621,143600,625301140,5600,5600,5600,5600,0
20240621,143500,625301140,5600,5600,5600,5600,0
20240621,143400,625301140,5600,5600,5600,5600,0
20240621,143300,625301140,5600,5610,5610,5600,850
20240621,143200,620535840,5610,5610,5610,5610,9
20240621,143100,620485350,5610,5610,5610,5610,5
20240621,143000,620457300,5620,5620,5620,5620,0
20240621,142900,620457300,5620,5630,5630,5620,301
20240621,142800,618762680,5630,5630,5630,5630,0
20240621,142700,618762680,5630,5630,5630,5630,2
20240621,142600,618751420,5640,5640,5640,5640,0
20240621,142500,618751420,5640,5640,5640,5640,0
20240621,142400,618751420,5640,5640,5640,5640,1
20240621,142300,618745780,5640,5610,5640,5610,3020
20240621,142200,601743820,5620,5620,5620,5620,33
20240621,142100,601558360,5620,5620,5620,5620,200
20240621,142000,600434360,5620,5620,5620,5620,50
20240621,141900,600153360,5610,5610,5610,5610,150
20240621,141800,599311860,5620,5620,5620,5620,0
20240621,141700,599311860,5620,5620,5620,5620,150
20240621,141600,598468860,5610,5610,5610,5610,20
20240621,141500,598356660,5610,5610,5610,5610,0
20240621,141400,598356660,5610,5610,5610,5610,0
20240621,141300,598356660,5610,5610,5610,5610,0
20240621,141200,598356660,5610,5610,5610,5610,0
20240621,141100,598356660,5610,5610,5610,5610,50
20240621,141000,598076160,5610,5610,5610,5610,2
20240621,140900,598064940,5620,5620,5620,5620,0
20240621,140800,598064940,5620,5620,5620,5620,0
20240621,140700,598064940,5620,5620,5620,5620,1
20240621,140600,598059320,5600,5600,5600,5600,0
20240621,140500,598059320,5600,5600,5600,5600,314
20240621,140400,596300920,5600,5600,5600,5600,1
20240621,140300,596295320,5620,5620,5620,5620,0
20240621,140200,596295320,5620,5610,5620,5610,1581
20240621,140100,587423770,5600,5600,5600,5600,0
20240621,140000,587423770,5600,5600,5600,5600,28
20240621,135900,587266970,5600,5610,5610,5600,572
20240621,135800,584058570,5600,5600,5600,5600,0
20240621,135700,584058570,5600,5620,5620,5600,51
20240621,135600,583772950,5620,5620,5620,5620,0
20240621,135500,583772950,5620,5620,5620,5620,0
20240621,135400,583772950,5620,5620,5620,5620,0
20240621,135300,583772950,5620,5600,5620,5600,4
20240621,135200,583750530,5600,5600,5600,5600,250
20240621,135100,582350530,5600,5600,5600,5600,0
20240621,135000,582350530,5600,5600,5600,5600,0
20240621,134900,582350530,5600,5610,5610,5600,397
20240621,134800,580126880,5630,5630,5630,5630,30
20240621,134700,579957980,5630,5640,5640,5630,35
20240621,134600,579760880,5640,5630,5640,5630,200
20240621,134500,578632980,5640,5600,5640,5600,10000
20240621,134400,522375950,5590,5590,5590,5590,0
20240621,134300,522375950,5590,5590,5590,5590,0
20240621,134200,522375950,5590,5590,5590,5590,17
20240621,134100,522280920,5590,5600,5600,5590,77
20240621,134000,521850390,5600,5600,5600,5600,2
20240621,133900,521839190,5590,5590,5590,5590,169
20240621,133800,520894480,5590,5590,5590,5590,3
20240621,133700,520877710,5590,5590,5590,5590,1
20240621,133600,520872120,5580,5580,5580,5580,2
20240621,133500,520860960,5580,5580,5580,5580,0
20240621,133400,520860960,5580,5580,5580,5580,1223
20240621,133300,514036620,5580,5580,5580,5580,335
20240621,133200,512167320,5590,5590,5590,5590,20
20240621,133100,512055520,5590,5590,5590,5590,1
20240621,133000,512049930,5590,5590,5590,5590,2
20240621,132900,512038750,5590,5590,5590,5590,1
20240621,132800,512033160,5580,5580,5580,5580,0
20240621,132700,512033160,5580,5580,5580,5580,0
20240621,132600,512033160,5580,5580,5580,5580,1000
20240621,132500,506453160,5600,5600,5600,5600,100
20240621,132400,505893160,5580,5580,5580,5580,0
20240621,132300,505893160,5580,5580,5580,5580,1050
20240621,132200,500034160,5580,5580,5580,5580,101
20240621,132100,499470580,5580,5580,5580,5580,64
20240621,132000,499113460,5590,5590,5590,5590,10
20240621,131900,499057560,5590,5590,5590,5590,100
20240621,131800,498498560,5590,5590,5590,5590,727
20240621,131700,494434630,5590,5590,5590,5590,2520
20240621,131600,480347830,5600,5600,5600,5600,294
20240621,131500,478701430,5600,5600,5600,5600,0
20240621,131400,478701430,5600,5610,5610,5600,501
20240621,131300,475895820,5610,5610,5610,5610,4
20240621,131200,475873380,5600,5600,5600,5600,725
20240621,131100,471813380,5600,5600,5600,5600,0
20240621,131000,471813380,5600,5600,5600,5600,651
20240621,130900,468167780,5610,5610,5610,5610,0
20240621,130800,468167780,5610,5610,5610,5610,0
20240621,130700,468167780,5610,5610,5610,5610,0
20240621,130600,468167780,5610,5610,5610,5610,47
20240621,130500,467904110,5610,5610,5610,5610,108
20240621,130400,467298230,5610,5600,5610,5600,159
20240621,130300,466407780,5600,5600,5600,5600,407
20240621,130200,464128580,5600,5600,5600,5600,0
20240621,130100,464128580,5600,5600,5600,5600,25
20240621,130000,463988580,5600,5600,5600,5600,1
20240621,125900,463982980,5600,5600,5600,5600,0
20240621,125800,463982980,5600,5600,5600,5600,0
20240621,125700,463982980,5600,5600,5600,5600,40
20240621,125600,463758980,5600,5600,5600,5600,159
20240621,125500,462868580,5600,5600,5600,5600,79
20240621,125400,462426180,5600,5590,5600,5590,120
20240621,125300,461754380,5590,5590,5590,5590,0
20240621,125200,461754380,5590,5590,5590,5590,5
20240621,125100,461726430,5600,5600,5600,5600,80
20240621,125000,461278430,5590,5590,5590,5590,100
20240621,124900,460719430,5600,5600,5600,5600,9
20240621,124800,460669030,5590,5590,5590,5590,20
20240621,124700,460557230,5600,5600,5600,5600,1
20240621,124600,460551630,5590,5590,5590,5590,0
20240621,124500,460551630,5590,5590,5590,5590,0
20240621,124400,460551630,5590,5590,5590,5590,0
20240621,124300,460551630,5590,5590,5590,5590,0
20240621,124200,460551630,5590,5590,5590,5590,2
20240621,124100,460540450,5590,5590,5590,5590,11
20240621,124000,460478960,5590,5590,5590,5590,0
20240621,123900,460478960,5590,5590,5590,5590,0
20240621,123800,460478960,5590,5590,5590,5590,1000
20240621,123700,454888960,5590,5590,5590,5590,0
20240621,123600,454888960,5590,5590,5590,5590,0
20240621,123500,454888960,5590,5590,5590,5590,0
20240621,123400,454888960,5590,5590,5590,5590,2000
20240621,123300,443708960,5590,5590,5590,5590,0
20240621,123200,443708960,5590,5590,5590,5590,0
20240621,123100,443708960,5590,5590,5590,5590,100
20240621,123000,443149960,5590,5590,5590,5590,200
20240621,122900,442031960,5590,5590,5590,5590,1000
20240621,122800,436441960,5590,5590,5590,5590,0
20240621,122700,436441960,5590,5600,5600,5590,366
20240621,122600,434394010,5600,5600,5600,5600,0
20240621,122500,434394010,5600,5600,5600,5600,0
20240621,122400,434394010,5600,5600,5600,5600,0
20240621,122300,434394010,5600,5600,5600,5600,1000
20240621,122200,428794010,5600,5600,5600,5600,1
20240621,122100,428788410,5600,5600,5600,5600,1998
20240621,122000,417599610,5600,5600,5600,5600,0
20240621,121900,417599610,5600,5600,5600,5600,30
20240621,121800,417431610,5600,5600,5600,5600,0
20240621,121700,417431610,5600,5600,5600,5600,594
20240621,121600,414105210,5620,5620,5620,5620,10
20240621,121500,414049010,5590,5590,5590,5590,0
20240621,121400,414049010,5590,5590,5590,5590,0
20240621,121300,414049010,5590,5590,5590,5590,312
20240621,121200,412304930,5610,5600,5610,5600,159
20240621,121100,411414430,5590,5590,5590,5590,100
20240621,121000,410855430,5600,5600,5600,5600,209
20240621,120900,409685030,5600,5600,5600,5600,309
20240621,120800,407954630,5600,5600,5600,5600,737
20240621,120700,403827430,5600,5600,5600,5600,676
20240621,120600,400041830,5600,5600,5600,5600,276
20240621,120500,398496230,5590,5590,5590,5590,0
20240621,120400,398496230,5590,5590,5590,5590,1
20240621,120300,398490640,5600,5600,5600,5600,0
20240621,120200,398490640,5600,5600,5600,5600,0
20240621,120100,398490640,5600,5600,5600,5600,1
20240621,120000,398485040,5600,5600,5600,5600,0
20240621,115900,398485040,5600,5600,5600,5600,1
20240621,115800,398479440,5600,5600,5600,5600,0
20240621,115700,398479440,5600,5600,5600,5600,0
20240621,115600,398479440,5600,5600,5600,5600,0
20240621,115500,398479440,5600,5590,5600,5590,178
20240621,115400,397482650,5590,5590,5590,5590,100
20240621,115300,396923650,5590,5590,5590,5590,100
20240621,115200,396364650,5590,5590,5590,5590,0
20240621,115100,396364650,5590,5590,5590,5590,0
20240621,115000,396364650,5590,5590,5590,5590,200
20240621,114900,395246650,5590,5590,5590,5590,80
20240621,114800,394799450,5590,5590,5590,5590,0
20240621,114700,394799450,5590,5590,5590,5590,0
20240621,114600,394799450,5590,5590,5590,5590,0
20240621,114500,394799450,5590,5590,5590,5590,20
20240621,114400,394687650,5590,5590,5590,5590,1468
20240621,114300,386481530,5590,5590,5590,5590,758
20240621,114200,382244310,5600,5600,5600,5600,0
20240621,114100,382244310,5600,5590,5600,5590,626
20240621,114000,378739740,5590,5590,5590,5590,199
20240621,113900,377627330,5600,5600,5600,5600,500
20240621,113800,374827330,5600,5590,5600,5590,304
20240621,113700,373127950,5580,5590,5590,5580,21
20240621,113600,373010760,5590,5590,5590,5590,1
20240621,113500,373005170,5590,5590,5590,5590,1
20240621,113400,372999580,5580,5590,5590,5580,503
20240621,113300,370192810,5590,5590,5590,5590,100
20240621,113200,369633810,5590,5590,5590,5590,6
20240621,113100,369600270,5590,5590,5590,5590,2
20240621,113000,369589090,5570,5570,5570,5570,0
20240621,112900,369589090,5570,5570,5570,5570,0
20240621,112800,369589090,5570,5580,5580,5570,1000
20240621,112700,364010590,5580,5580,5580,5580,6000
20240621,112600,330530590,5580,5590,5590,5580,313
20240621,112500,328782120,5600,5600,5600,5600,7
20240621,112400,328742920,5590,5590,5590,5590,100
20240621,112300,328183920,5590,5590,5590,5590,0
20240621,112200,328183920,5590,5590,5590,5590,430
20240621,112100,325780220,5590,5600,5600,5590,600
20240621,112000,322425920,5590,5590,5590,5590,943
20240621,111900,317154550,5590,5590,5590,5590,0
20240621,111800,317154550,5590,5590,5590,5590,0
20240621,111700,317154550,5590,5590,5590,5590,1
20240621,111600,317148960,5590,5590,5590,5590,5
20240621,111500,317121010,5590,5590,5590,5590,2051
20240621,111400,305655920,5600,5600,5600,5600,0
20240621,111300,305655920,5600,5600,5600,5600,0
20240621,111200,305655920,5600,5600,5600,5600,0
20240621,111100,305655920,5600,5600,5600,5600,2
20240621,111000,305644720,5600,5600,5600,5600,3
20240621,110900,305627920,5600,5590,5600,5590,4043
20240621,110800,283027100,5600,5610,5610,5600,6052
20240621,110700,249115740,5620,5620,5620,5620,0
20240621,110600,249115740,5620,5620,5620,5620,0
20240621,110500,249115740,5620,5620,5620,5620,0
20240621,110400,249115740,5620,5620,5620,5620,1
20240621,110300,249110120,5620,5620,5620,5620,4
20240621,110200,249087640,5610,5610,5610,5610,750
20240621,110100,244880140,5620,5620,5620,5620,0
20240621,110000,244880140,5620,5620,5620,5620,1
20240621,105900,244874520,5610,5610,5610,5610,0
20240621,105800,244874520,5610,5610,5610,5610,0
20240621,105700,244874520,5610,5610,5610,5610,911
20240621,105600,239763810,5610,5610,5610,5610,0
20240621,105500,239763810,5610,5610,5610,5610,31
20240621,105400,239589900,5630,5630,5630,5630,1
20240621,105300,239584270,5620,5620,5620,5620,1000
20240621,105200,233964270,5620,5620,5620,5620,0
20240621,105100,233964270,5620,5620,5620,5620,198
20240621,105000,232851510,5620,5620,5620,5620,20
20240621,104900,232739110,5620,5620,5620,5620,2
20240621,104800,232727870,5620,5620,5620,5620,310
20240621,104700,230985670,5620,5620,5620,5620,318
20240621,104600,229198510,5620,5620,5620,5620,350
20240621,104500,227231510,5630,5630,5630,5630,0
20240621,104400,227231510,5630,5630,5630,5630,50
20240621,104300,226950010,5630,5630,5630,5630,0
20240621,104200,226950010,5630,5630,5630,5630,1
20240621,104100,226944380,5630,5620,5630,5620,220
20240621,104000,225707780,5620,5610,5620,5610,154
20240621,103900,224842800,5610,5610,5610,5610,0
20240621,103800,224842800,5610,5610,5610,5610,50
20240621,103700,224562300,5610,5610,5610,5610,100
20240621,103600,224001300,5610,5620,5630,5610,1135
20240621,103500,217623930,5620,5620,5620,5620,1
20240621,103400,217618310,5630,5630,5630,5630,31
20240621,103300,217443780,5630,5630,5630,5630,0
20240621,103200,217443780,5630,5620,5630,5610,901
20240621,103100,212381640,5610,5610,5610,5610,62
20240621,103000,212033820,5620,5620,5620,5620,0
20240621,102900,212033820,5620,5610,5620,5610,615
20240621,102800,208583520,5620,5620,5620,5620,5
20240621,102700,208555420,5610,5620,5620,5610,1219
20240621,102600,201715830,5620,5620,5620,5620,0
20240621,102500,201715830,5620,5620,5620,5620,0
20240621,102400,201715830,5620,5620,5620,5620,1002
20240621,102300,196084590,5620,5620,5620,5620,130
20240621,102200,195353990,5630,5630,5630,5630,3
20240621,102100,195337100,5630,5630,5630,5630,0
20240621,102000,195337100,5630,5630,5630,5630,3
20240621,101900,195320210,5620,5620,5620,5620,50
20240621,101800,195039210,5640,5630,5640,5630,3020
20240621,101700,178035060,5620,5620,5620,5620,911
20240621,101600,172915240,5610,5610,5610,5610,0
20240621,101500,172915240,5610,5610,5610,5610,210
20240621,101400,171737140,5620,5620,5620,5620,0
20240621,101300,171737140,5620,5610,5620,5610,41
20240621,101200,171507120,5610,5610,5610,5610,0
20240621,101100,171507120,5610,5610,5610,5610,386
20240621,101000,169341660,5620,5620,5620,5620,0
20240621,100900,169341660,5620,5620,5620,5610,710
20240621,100800,165355350,5620,5620,5620,5620,359
20240621,100700,163337770,5630,5630,5630,5630,1
20240621,100600,163332140,5620,5620,5620,5620,1015
20240621,100500,157627840,5630,5630,5630,5630,0
20240621,100400,157627840,5630,5620,5630,5600,2001
20240621,100300,146402200,5630,5630,5630,5630,0
20240621,100200,146402200,5630,5630,5630,5630,0
20240621,100100,146402200,5630,5630,5630,5630,1
20240621,100000,146396570,5630,5630,5630,5630,0
20240621,095900,146396570,5630,5630,5630,5630,51
20240621,095800,146109440,5630,5630,5630,5630,3
20240621,095700,146092550,5610,5610,5610,5610,476
20240621,095600,143422190,5620,5620,5630,5610,2311
20240621,095500,130440300,5620,5620,5620,5620,1
20240621,095400,130434680,5620,5620,5620,5620,2
20240621,095300,130423440,5620,5620,5620,5610,36
20240621,095200,130221440,5610,5610,5610,5610,49
20240621,095100,129946550,5610,5620,5620,5610,201
20240621,095000,128817930,5610,5610,5610,5610,2
20240621,094900,128806710,5630,5630,5630,5630,1
20240621,094800,128801080,5630,5610,5630,5600,1638
20240621,094700,119605700,5620,5620,5620,5610,223
20240621,094600,118354440,5620,5610,5620,5610,551
20240621,094500,115263320,5610,5610,5610,5610,0
20240621,094400,115263320,5610,5610,5610,5610,43
20240621,094300,115022090,5610,5610,5610,5610,0
20240621,094200,115022090,5610,5610,5610,5610,30
20240621,094100,114853790,5610,5610,5610,5610,301
20240621,094000,113165180,5600,5600,5600,5600,149
20240621,093900,112330780,5600,5600,5600,5600,128
20240621,093800,111613980,5600,5600,5600,5600,100
20240621,093700,111053980,5600,5600,5600,5600,3
20240621,093600,111037180,5600,5600,5600,5600,157
20240621,093500,110157980,5600,5600,5600,5600,20
20240621,093400,110045980,5600,5600,5600,5600,0
20240621,093300,110045980,5600,5590,5600,5590,448
20240621,093200,107540070,5590,5600,5600,5590,1003
20240621,093100,101933270,5610,5610,5610,5610,1
20240621,093000,101927660,5610,5610,5610,5610,3
20240621,092900,101910830,5610,5610,5610,5610,500
20240621,092800,99105830,5610,5610,5610,5610,0
20240621,092700,99105830,5610,5610,5610,5600,13
20240621,092600,99033010,5600,5600,5600,5600,35
20240621,092500,98837010,5610,5610,5610,5610,0
20240621,092400,98837010,5610,5610,5610,5610,0
20240621,092300,98837010,5610,5610,5610,5610,0
20240621,092200,98837010,5610,5610,5610,5610,2
20240621,092100,98825790,5590,5590,5590,5590,19
20240621,092000,98719580,5590,5600,5600,5590,2854
20240621,091900,82748480,5610,5610,5610,5610,8
20240621,091800,82703600,5610,5610,5610,5610,452
20240621,091700,80167880,5620,5620,5620,5620,0
20240621,091600,80167880,5620,5620,5620,5620,0
20240621,091500,80167880,5620,5620,5620,5620,8
20240621,091400,80122920,5620,5620,5620,5620,100
20240621,091300,79560920,5620,5620,5620,5620,0
20240621,091200,79560920,5620,5610,5620,5610,27
20240621,091100,79409240,5630,5630,5630,5630,0
20240621,091000,79409240,5630,5630,5630,5630,0
20240621,090900,79409240,5630,5630,5630,5630,0
20240621,090800,79409240,5630,5630,5640,5630,525
20240621,090700,76453470,5630,5630,5630,5630,1
20240621,090600,76447840,5600,5620,5640,5600,1040
20240621,090500,70606200,5610,5630,5630,5600,261
20240621,090400,69142860,5630,5610,5630,5610,1910
20240621,090300,58426070,5590,5600,5610,5590,1361
20240621,090200,50816030,5600,5580,5600,5570,378
20240621,090100,48706830,5600,5600,5600,5590,1771
20240621,090000,38806790,5580,5590,5610,5580,6944