KissMeData/005690/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,184500,3348873460,5070,5070,5070,5070,12285
20240906,184400,3348873460,5070,5070,5070,5070,0
20240906,184300,3348873460,5070,5070,5070,5070,0
20240906,184200,3348873460,5070,5070,5070,5070,0
20240906,184100,3348873460,5070,5070,5070,5070,0
20240906,184000,3348873460,5070,5070,5070,5070,0
20240906,183900,3348873460,5070,5070,5070,5070,0
20240906,183800,3348873460,5070,5070,5070,5070,0
20240906,183700,3348873460,5070,5070,5070,5070,0
20240906,183600,3348873460,5070,5070,5070,5070,0
20240906,183500,3348873460,5070,5070,5070,5070,0
20240906,183400,3348873460,5070,5070,5070,5070,0
20240906,183300,3348873460,5070,5070,5070,5070,0
20240906,183200,3348873460,5070,5070,5070,5070,0
20240906,183100,3348873460,5070,5070,5070,5070,0
20240906,183000,3348873460,5070,5070,5070,5070,0
20240906,182900,3348873460,5070,5070,5070,5070,0
20240906,182800,3348873460,5070,5070,5070,5070,0
20240906,182700,3348873460,5070,5070,5070,5070,0
20240906,182600,3348873460,5070,5070,5070,5070,0
20240906,182500,3348873460,5070,5070,5070,5070,0
20240906,182400,3348873460,5070,5070,5070,5070,0
20240906,182300,3348873460,5070,5070,5070,5070,0
20240906,182200,3348873460,5070,5070,5070,5070,0
20240906,182100,3348873460,5070,5070,5070,5070,0
20240906,182000,3348873460,5070,5070,5070,5070,0
20240906,181900,3348873460,5070,5070,5070,5070,0
20240906,181800,3348873460,5070,5070,5070,5070,0
20240906,181700,3348873460,5070,5070,5070,5070,0
20240906,181600,3348873460,5070,5070,5070,5070,0
20240906,181500,3348873460,5070,5070,5070,5070,12285
20240906,181400,3348873460,5070,5070,5070,5070,0
20240906,181300,3348873460,5070,5070,5070,5070,0
20240906,181200,3348873460,5070,5070,5070,5070,0
20240906,181100,3348873460,5070,5070,5070,5070,0
20240906,181000,3348873460,5070,5070,5070,5070,0
20240906,180900,3348873460,5070,5070,5070,5070,0
20240906,180800,3348873460,5070,5070,5070,5070,0
20240906,180700,3348873460,5070,5070,5070,5070,0
20240906,180600,3348873460,5070,5070,5070,5070,0
20240906,180500,3348873460,5070,5070,5070,5070,0
20240906,180400,3348873460,5070,5070,5070,5070,0
20240906,180300,3348873460,5070,5070,5070,5070,0
20240906,180200,3348873460,5070,5070,5070,5070,0
20240906,180100,3348873460,5070,5070,5070,5070,0
20240906,180000,3348873460,5070,5070,5070,5070,0
20240906,175900,3348873460,5070,5070,5070,5070,0
20240906,175800,3348873460,5070,5070,5070,5070,0
20240906,175700,3348873460,5070,5070,5070,5070,0
20240906,175600,3348873460,5070,5070,5070,5070,0
20240906,175500,3348873460,5070,5070,5070,5070,0
20240906,175400,3348873460,5070,5070,5070,5070,0
20240906,175300,3348873460,5070,5070,5070,5070,0
20240906,175200,3348873460,5070,5070,5070,5070,0
20240906,175100,3348873460,5070,5070,5070,5070,0
20240906,175000,3348873460,5070,5070,5070,5070,0
20240906,174900,3348873460,5070,5070,5070,5070,0
20240906,174800,3348873460,5070,5070,5070,5070,0
20240906,174700,3348873460,5070,5070,5070,5070,0
20240906,174600,3348873460,5070,5070,5070,5070,0
20240906,174500,3348873460,5070,5070,5070,5070,12285
20240906,174400,3348873460,5070,5070,5070,5070,0
20240906,174300,3348873460,5070,5070,5070,5070,0
20240906,174200,3348873460,5070,5070,5070,5070,0
20240906,174100,3348873460,5070,5070,5070,5070,0
20240906,174000,3348873460,5070,5070,5070,5070,0
20240906,173900,3348873460,5070,5070,5070,5070,0
20240906,173800,3348873460,5070,5070,5070,5070,0
20240906,173700,3348873460,5070,5070,5070,5070,0
20240906,173600,3348873460,5070,5070,5070,5070,0
20240906,173500,3348873460,5070,5070,5070,5070,0
20240906,173400,3348873460,5070,5070,5070,5070,0
20240906,173300,3348873460,5070,5070,5070,5070,0
20240906,173200,3348873460,5070,5070,5070,5070,0
20240906,173100,3348873460,5070,5070,5070,5070,0
20240906,173000,3348873460,5070,5070,5070,5070,0
20240906,172900,3348873460,5070,5070,5070,5070,0
20240906,172800,3348873460,5070,5070,5070,5070,0
20240906,172700,3348873460,5070,5070,5070,5070,0
20240906,172600,3348873460,5070,5070,5070,5070,0
20240906,172500,3348873460,5070,5070,5070,5070,0
20240906,172400,3348873460,5070,5070,5070,5070,0
20240906,172300,3348873460,5070,5070,5070,5070,0
20240906,172200,3348873460,5070,5070,5070,5070,0
20240906,172100,3348873460,5070,5070,5070,5070,0
20240906,172000,3348873460,5070,5070,5070,5070,0
20240906,171900,3348873460,5070,5070,5070,5070,0
20240906,171800,3348873460,5070,5070,5070,5070,0
20240906,171700,3348873460,5070,5070,5070,5070,0
20240906,171600,3348873460,5070,5070,5070,5070,0
20240906,171500,3348873460,5070,5070,5070,5070,12285
20240906,171400,3348873460,5070,5070,5070,5070,0
20240906,171300,3348873460,5070,5070,5070,5070,0
20240906,171200,3348873460,5070,5070,5070,5070,0
20240906,171100,3348873460,5070,5070,5070,5070,0
20240906,171000,3348873460,5070,5070,5070,5070,0
20240906,170900,3348873460,5070,5070,5070,5070,0
20240906,170800,3348873460,5070,5070,5070,5070,0
20240906,170700,3348873460,5070,5070,5070,5070,0
20240906,170600,3348873460,5070,5070,5070,5070,0
20240906,170500,3348873460,5070,5070,5070,5070,0
20240906,170400,3348873460,5070,5070,5070,5070,0
20240906,170300,3348873460,5070,5070,5070,5070,0
20240906,170200,3348873460,5070,5070,5070,5070,0
20240906,170100,3348873460,5070,5070,5070,5070,0
20240906,170000,3348873460,5070,5070,5070,5070,0
20240906,165900,3348873460,5070,5070,5070,5070,0
20240906,165800,3348873460,5070,5070,5070,5070,0
20240906,165700,3348873460,5070,5070,5070,5070,0
20240906,165600,3348873460,5070,5070,5070,5070,0
20240906,165500,3348873460,5070,5070,5070,5070,0
20240906,165400,3348873460,5070,5070,5070,5070,0
20240906,165300,3348873460,5070,5070,5070,5070,0
20240906,165200,3348873460,5070,5070,5070,5070,0
20240906,165100,3348873460,5070,5070,5070,5070,0
20240906,165000,3348873460,5070,5070,5070,5070,0
20240906,164900,3348873460,5070,5070,5070,5070,0
20240906,164800,3348873460,5070,5070,5070,5070,0
20240906,164700,3348873460,5070,5070,5070,5070,0
20240906,164600,3348873460,5070,5070,5070,5070,0
20240906,164500,3348873460,5070,5070,5070,5070,12285
20240906,164400,3348873460,5070,5070,5070,5070,0
20240906,164300,3348873460,5070,5070,5070,5070,0
20240906,164200,3348873460,5070,5070,5070,5070,0
20240906,164100,3348873460,5070,5070,5070,5070,0
20240906,164000,3348873460,5070,5070,5070,5070,0
20240906,163900,3348873460,5070,5070,5070,5070,0
20240906,163800,3348873460,5070,5070,5070,5070,0
20240906,163700,3348873460,5070,5070,5070,5070,0
20240906,163600,3348873460,5070,5070,5070,5070,0
20240906,163500,3348873460,5070,5070,5070,5070,0
20240906,163400,3348873460,5070,5070,5070,5070,0
20240906,163300,3348873460,5070,5070,5070,5070,0
20240906,163200,3348873460,5070,5070,5070,5070,0
20240906,163100,3348873460,5070,5070,5070,5070,0
20240906,163000,3348873460,5070,5070,5070,5070,0
20240906,162900,3348873460,5070,5070,5070,5070,0
20240906,162800,3348873460,5070,5070,5070,5070,0
20240906,162700,3348873460,5070,5070,5070,5070,0
20240906,162600,3348873460,5070,5070,5070,5070,0
20240906,162500,3348873460,5070,5070,5070,5070,0
20240906,162400,3348873460,5070,5070,5070,5070,0
20240906,162300,3348873460,5070,5070,5070,5070,0
20240906,162200,3348873460,5070,5070,5070,5070,0
20240906,162100,3348873460,5070,5070,5070,5070,0
20240906,162000,3348873460,5070,5070,5070,5070,0
20240906,161900,3348873460,5070,5070,5070,5070,0
20240906,161800,3348873460,5070,5070,5070,5070,0
20240906,161700,3348873460,5070,5070,5070,5070,0
20240906,161600,3348873460,5070,5070,5070,5070,0
20240906,161500,3348873460,5070,5070,5070,5070,12285
20240906,161400,3348873460,5070,5070,5070,5070,0
20240906,161300,3348873460,5070,5070,5070,5070,0
20240906,161200,3348873460,5070,5070,5070,5070,0
20240906,161100,3348873460,5070,5070,5070,5070,0
20240906,161000,3348873460,5070,5070,5070,5070,0
20240906,160900,3348873460,5070,5070,5070,5070,0
20240906,160800,3348873460,5070,5070,5070,5070,0
20240906,160700,3348873460,5070,5070,5070,5070,0
20240906,160600,3348873460,5070,5070,5070,5070,0
20240906,160500,3348873460,5070,5070,5070,5070,0
20240906,160400,3348873460,5070,5070,5070,5070,0
20240906,160300,3348873460,5070,5070,5070,5070,0
20240906,160200,3348873460,5070,5070,5070,5070,0
20240906,160100,3348873460,5070,5070,5070,5070,0
20240906,160000,3348873460,5070,5070,5070,5070,0
20240906,155900,3348873460,5070,5070,5070,5070,0
20240906,155800,3348873460,5070,5070,5070,5070,0
20240906,155700,3348873460,5070,5070,5070,5070,0
20240906,155600,3348873460,5070,5070,5070,5070,0
20240906,155500,3348873460,5070,5070,5070,5070,0
20240906,155400,3348873460,5070,5070,5070,5070,0
20240906,155300,3348873460,5070,5070,5070,5070,0
20240906,155200,3348873460,5070,5070,5070,5070,0
20240906,155100,3348873460,5070,5070,5070,5070,0
20240906,155000,3348873460,5070,5070,5070,5070,0
20240906,154900,3348873460,5070,5070,5070,5070,0
20240906,154800,3348873460,5070,5070,5070,5070,0
20240906,154700,3348873460,5070,5070,5070,5070,0
20240906,154600,3348873460,5070,5070,5070,5070,0
20240906,154500,3348873460,5070,5070,5070,5070,12285
20240906,154400,3348873460,5070,5070,5070,5070,0
20240906,154300,3348873460,5070,5070,5070,5070,0
20240906,154200,3348873460,5070,5070,5070,5070,0
20240906,154100,3348873460,5070,5070,5070,5070,0
20240906,154000,3348873460,5070,5070,5070,5070,0
20240906,153900,3348873460,5070,5070,5070,5070,0
20240906,153800,3348873460,5070,5070,5070,5070,0
20240906,153700,3348873460,5070,5070,5070,5070,0
20240906,153600,3348873460,5070,5070,5070,5070,0
20240906,153500,3348873460,5070,5070,5070,5070,0
20240906,153400,3348873460,5070,5070,5070,5070,0
20240906,153300,3348873460,5070,5070,5070,5070,0
20240906,153200,3348873460,5070,5070,5070,5070,0
20240906,153100,3348873460,5070,5070,5070,5070,0
20240906,153000,3348873460,5070,5070,5070,5070,12285
20240906,152900,3286588510,5080,5080,5080,5080,0
20240906,152800,3286588510,5080,5080,5080,5080,0
20240906,152700,3286588510,5080,5080,5080,5080,0
20240906,152600,3286588510,5080,5080,5080,5080,0
20240906,152500,3286588510,5080,5080,5080,5080,0
20240906,152400,3286588510,5080,5080,5080,5080,0
20240906,152300,3286588510,5080,5080,5080,5080,0
20240906,152200,3286588510,5080,5080,5080,5080,0
20240906,152100,3286588510,5080,5080,5080,5080,0
20240906,152000,3286588510,5080,5080,5080,5080,0
20240906,151900,3286588510,5080,5080,5080,5070,6326
20240906,151800,3254506010,5090,5060,5090,5060,1519
20240906,151700,3246795010,5060,5070,5080,5060,2852
20240906,151600,3232347670,5070,5060,5080,5060,1359
20240906,151500,3225458120,5070,5070,5070,5050,4763
20240906,151400,3201396900,5070,5070,5070,5050,415
20240906,151300,3199297890,5070,5060,5070,5060,2213
20240906,151200,3188092880,5060,5070,5080,5060,1422
20240906,151100,3180885400,5070,5070,5080,5070,3218
20240906,151000,3164560100,5070,5080,5080,5070,7116
20240906,150900,3128472960,5090,5080,5090,5080,137
20240906,150800,3127776870,5080,5090,5100,5080,123
20240906,150700,3127151350,5090,5090,5090,5080,802
20240906,150600,3123071050,5090,5090,5090,5080,1470
20240906,150500,3115591810,5090,5090,5100,5090,590
20240906,150400,3112588670,5100,5100,5110,5100,473
20240906,150300,3110176360,5110,5100,5110,5100,3354
20240906,150200,3093040450,5110,5100,5110,5100,1090
20240906,150100,3087474150,5110,5110,5120,5100,3129
20240906,150000,3071480370,5110,5070,5110,5070,7930
20240906,145900,3031066110,5070,5090,5090,5070,2725
20240906,145800,3017225240,5080,5070,5090,5070,1239
20240906,145700,3010931370,5070,5070,5080,5070,3214
20240906,145600,2994636380,5070,5080,5080,5070,689
20240906,145500,2991140740,5080,5080,5090,5070,219
20240906,145400,2990028280,5080,5080,5090,5080,408
20240906,145300,2987955630,5080,5090,5090,5080,4648
20240906,145200,2964304080,5090,5100,5100,5090,586
20240906,145100,2961319720,5100,5090,5100,5080,851
20240906,145000,2956991020,5080,5080,5090,5080,3025
20240906,144900,2941616270,5080,5080,5090,5070,3924
20240906,144800,2921678240,5080,5070,5080,5070,3399
20240906,144700,2904435080,5080,5080,5080,5080,0
20240906,144600,2904435080,5080,5070,5080,5060,4104
20240906,144500,2883636350,5080,5080,5090,5070,3583
20240906,144400,2865445950,5080,5080,5090,5080,455
20240906,144300,2863134520,5080,5070,5080,5070,2204
20240906,144200,2851938220,5080,5070,5080,5060,893
20240906,144100,2847410620,5060,5060,5070,5060,584
20240906,144000,2844452460,5070,5060,5070,5050,2235
20240906,143900,2833136740,5060,5070,5070,5060,691
20240906,143800,2829640250,5070,5080,5080,5060,259
20240906,143700,2828328300,5070,5070,5080,5070,474
20240906,143600,2825924920,5070,5060,5070,5050,1365
20240906,143500,2819012530,5060,5060,5060,5050,709
20240906,143400,2815430010,5060,5060,5070,5060,464
20240906,143300,2813081940,5060,5060,5070,5060,1439
20240906,143200,2805798970,5060,5070,5070,5060,58
20240906,143100,2805504930,5070,5080,5080,5070,730
20240906,143000,2801797360,5070,5060,5070,5060,1632
20240906,142900,2793524830,5050,5070,5070,5050,32
20240906,142800,2793363210,5060,5050,5070,5050,1003
20240906,142700,2788289900,5060,5060,5060,5060,5664
20240906,142600,2759630060,5060,5060,5060,5050,352
20240906,142500,2757850570,5070,5060,5070,5060,1109
20240906,142400,2752237020,5060,5060,5060,5050,312
20240906,142300,2750660130,5060,5050,5060,5050,306
20240906,142200,2749114640,5050,5050,5050,5040,1412
20240906,142100,2741985060,5050,5050,5050,5050,1697
20240906,142000,2733415210,5050,5050,5060,5050,1276
20240906,141900,2726971300,5050,5050,5060,5050,6138
20240906,141800,2695974100,5050,5060,5060,5050,359
20240906,141700,2694158570,5060,5060,5060,5050,981
20240906,141600,2689200980,5060,5060,5070,5050,4184
20240906,141500,2668031920,5060,5060,5060,5060,261
20240906,141400,2666711260,5060,5070,5070,5060,291
20240906,141300,2665238770,5070,5060,5070,5060,457
20240906,141200,2662923200,5070,5070,5070,5060,701
20240906,141100,2659375010,5070,5070,5070,5070,582
20240906,141000,2656424270,5080,5070,5080,5070,793
20240906,140900,2652403730,5070,5080,5080,5070,327
20240906,140800,2650745480,5080,5070,5080,5070,3852
20240906,140700,2631193400,5070,5070,5070,5060,280
20240906,140600,2629775680,5060,5060,5060,5060,476
20240906,140500,2627367120,5070,5060,5070,5060,1520
20240906,140400,2619675410,5060,5060,5070,5060,159
20240906,140300,2618870740,5060,5060,5060,5060,236
20240906,140200,2617676580,5060,5070,5070,5060,241
20240906,140100,2616456820,5070,5060,5070,5060,247
20240906,140000,2615206940,5060,5060,5070,5060,321
20240906,135900,2613582670,5060,5060,5060,5060,662
20240906,135800,2610232950,5070,5060,5070,5060,302
20240906,135700,2608704810,5060,5070,5070,5060,438
20240906,135600,2606484350,5070,5060,5070,5060,1926
20240906,135500,2596728570,5060,5060,5070,5060,568
20240906,135400,2593854480,5060,5060,5060,5060,178
20240906,135300,2592953800,5060,5050,5060,5050,287
20240906,135200,2591501590,5050,5060,5070,5050,3227
20240906,135100,2575181410,5060,5060,5070,5060,1174
20240906,135000,2569240920,5060,5070,5070,5060,69
20240906,134900,2568891100,5070,5070,5070,5070,443
20240906,134800,2566645090,5070,5080,5080,5070,84
20240906,134700,2566218900,5080,5070,5080,5070,336
20240906,134600,2564514830,5070,5070,5080,5070,966
20240906,134500,2559617110,5080,5070,5080,5070,129
20240906,134400,2558962860,5080,5080,5080,5070,399
20240906,134300,2556937820,5080,5070,5080,5070,26
20240906,134200,2556805990,5070,5070,5080,5070,471
20240906,134100,2554417950,5070,5080,5080,5070,1020
20240906,134000,2549246300,5070,5070,5080,5070,185
20240906,133900,2548308150,5070,5070,5070,5070,627
20240906,133800,2545129260,5080,5070,5080,5070,166
20240906,133700,2544287490,5070,5070,5080,5070,1500
20240906,133600,2536681430,5070,5080,5080,5070,1591
20240906,133500,2528614130,5080,5080,5080,5070,472
20240906,133400,2526220190,5080,5080,5080,5080,15
20240906,133300,2526143990,5090,5080,5090,5080,138
20240906,133200,2525442930,5080,5080,5100,5070,246
20240906,133100,2524193240,5080,5070,5080,5070,194
20240906,133000,2523208940,5080,5080,5080,5080,310
20240906,132900,2521634140,5080,5090,5090,5080,143
20240906,132800,2520907400,5090,5080,5090,5080,530
20240906,132700,2518214960,5080,5100,5100,5080,76
20240906,132600,2517828080,5100,5110,5110,5100,319
20240906,132500,2516201160,5110,5100,5110,5100,246
20240906,132400,2514946530,5100,5090,5100,5090,605
20240906,132300,2511863250,5100,5090,5100,5080,1429
20240906,132200,2504602090,5080,5080,5080,5070,3871
20240906,132100,2484975020,5080,5080,5080,5080,353
20240906,132000,2483181780,5090,5080,5090,5080,951
20240906,131900,2478350690,5080,5090,5090,5080,4816
20240906,131800,2453883250,5090,5090,5100,5090,238
20240906,131700,2452671820,5090,5090,5090,5090,311
20240906,131600,2451088830,5090,5090,5090,5090,247
20240906,131500,2449831600,5100,5090,5100,5090,152
20240906,131400,2449057910,5100,5090,5100,5090,252
20240906,131300,2447775200,5110,5100,5110,5090,195
20240906,131200,2446780690,5100,5080,5100,5080,380
20240906,131100,2444848910,5080,5080,5100,5080,1139
20240906,131000,2439041710,5080,5080,5080,5070,404
20240906,130900,2436991200,5070,5090,5090,5070,1051
20240906,130800,2431655180,5080,5080,5080,5080,51
20240906,130700,2431396100,5090,5070,5090,5070,1147
20240906,130600,2425575110,5070,5070,5080,5070,553
20240906,130500,2422769210,5080,5080,5080,5070,376
20240906,130400,2420862850,5080,5090,5100,5080,3989
20240906,130300,2400595980,5090,5080,5090,5080,725
20240906,130200,2396911790,5080,5090,5090,5080,246
20240906,130100,2395661530,5090,5090,5090,5090,26
20240906,130000,2395529190,5090,5100,5100,5080,448
20240906,125900,2393252260,5090,5090,5090,5090,41
20240906,125800,2393043570,5090,5080,5090,5080,977
20240906,125700,2388074410,5090,5090,5090,5080,581
20240906,125600,2385117170,5090,5090,5090,5080,198
20240906,125500,2384111040,5080,5080,5080,5080,746
20240906,125400,2380321360,5080,5080,5090,5080,1357
20240906,125300,2373427780,5080,5090,5090,5080,129
20240906,125200,2372772330,5100,5090,5100,5090,52
20240906,125100,2372507630,5090,5090,5090,5080,403
20240906,125000,2370458240,5100,5090,5100,5090,378
20240906,124900,2368534210,5100,5110,5110,5100,1264
20240906,124800,2362087800,5100,5110,5110,5100,3577
20240906,124700,2343842840,5110,5120,5120,5110,2528
20240906,124600,2330923830,5170,5100,5170,5090,3636
20240906,124500,2312270110,5100,5100,5100,5100,3
20240906,124400,2312254810,5100,5080,5100,5080,198
20240906,124300,2311248770,5110,5100,5110,5100,20
20240906,124200,2311146720,5090,5080,5090,5080,2576
20240906,124100,2298037490,5080,5080,5090,5080,466
20240906,124000,2295670010,5090,5090,5090,5090,11
20240906,123900,2295614020,5080,5080,5080,5080,378
20240906,123800,2293693780,5090,5080,5090,5080,370
20240906,123700,2291811480,5080,5080,5090,5070,2987
20240906,123600,2276637680,5090,5090,5100,5090,1230
20240906,123500,2270376970,5090,5100,5100,5090,10760
20240906,123400,2215501930,5100,5110,5110,5100,261
20240906,123300,2214170100,5100,5100,5110,5100,440
20240906,123200,2211925900,5100,5110,5130,5100,4454
20240906,123100,2189198280,5110,5130,5130,5110,1175
20240906,123000,2183191860,5120,5120,5120,5120,357
20240906,122900,2181364020,5130,5130,5130,5130,1
20240906,122800,2181358890,5120,5110,5120,5110,1182
20240906,122700,2175315900,5120,5120,5120,5120,374
20240906,122600,2173401020,5120,5110,5120,5110,98
20240906,122500,2172900040,5120,5120,5120,5120,278
20240906,122400,2171476680,5140,5120,5140,5120,121
20240906,122300,2170857140,5110,5110,5110,5110,398
20240906,122200,2168823360,5110,5110,5110,5110,23
20240906,122100,2168705830,5110,5100,5110,5100,1056
20240906,122000,2163317050,5100,5100,5100,5100,156
20240906,121900,2162521450,5110,5100,5110,5100,755
20240906,121800,2158668950,5100,5100,5100,5100,577
20240906,121700,2155726250,5100,5110,5110,5100,683
20240906,121600,2152236940,5110,5120,5120,5110,1828
20240906,121500,2142895660,5120,5120,5120,5110,198
20240906,121400,2141882860,5120,5120,5120,5110,324
20240906,121300,2140225860,5130,5130,5130,5130,11
20240906,121200,2140169430,5130,5140,5140,5130,721
20240906,121100,2136466700,5130,5150,5150,5120,723
20240906,121000,2132758600,5150,5140,5150,5140,201
20240906,120900,2131725310,5150,5120,5150,5120,1404
20240906,120800,2124520500,5120,5120,5120,5120,110
20240906,120700,2123957300,5130,5120,5130,5120,3235
20240906,120600,2107364970,5130,5120,5130,5120,292
20240906,120500,2105869890,5120,5110,5120,5110,159
20240906,120400,2105057390,5100,5110,5110,5100,367
20240906,120300,2103185680,5110,5110,5110,5110,30
20240906,120200,2103032380,5110,5100,5120,5100,584
20240906,120100,2100050590,5100,5100,5100,5100,66
20240906,120000,2099713990,5110,5120,5120,5100,628
20240906,115900,2096499960,5110,5100,5110,5100,1150
20240906,115800,2090629110,5110,5110,5110,5110,70
20240906,115700,2090271410,5100,5110,5110,5100,329
20240906,115600,2088593500,5110,5110,5110,5110,51
20240906,115500,2088332890,5110,5110,5110,5100,1073
20240906,115400,2082853520,5110,5110,5110,5110,50
20240906,115300,2082598020,5110,5110,5110,5110,188
20240906,115200,2081637340,5140,5120,5140,5110,527
20240906,115100,2078939670,5100,5110,5110,5100,191
20240906,115000,2077963720,5110,5100,5110,5100,623
20240906,114900,2074783260,5100,5100,5110,5100,174
20240906,114800,2073895770,5100,5110,5110,5100,196
20240906,114700,2072896090,5120,5100,5120,5100,88
20240906,114600,2072446530,5120,5100,5120,5100,1173
20240906,114500,2066456610,5100,5100,5100,5100,557
20240906,114400,2063615910,5100,5110,5110,5100,974
20240906,114300,2058647980,5110,5110,5110,5110,166
20240906,114200,2057799720,5110,5110,5110,5100,1093
20240906,114100,2052224010,5110,5110,5110,5100,2128
20240906,114000,2041357410,5110,5110,5110,5110,102
20240906,113900,2040836190,5120,5120,5120,5110,331
20240906,113800,2039144670,5120,5110,5120,5110,119
20240906,113700,2038536410,5130,5120,5130,5120,4532
20240906,113600,2015322570,5120,5120,5120,5120,214
20240906,113500,2014226890,5120,5130,5130,5120,1074
20240906,113400,2008717290,5130,5130,5140,5130,1233
20240906,113300,2002391990,5130,5130,5140,5130,106
20240906,113200,2001848190,5130,5130,5130,5130,547
20240906,113100,1999042080,5130,5140,5140,5130,342
20240906,113000,1997287370,5140,5130,5140,5130,292
20240906,112900,1995789390,5130,5130,5140,5130,719
20240906,112800,1992096490,5130,5130,5130,5130,661
20240906,112700,1988705560,5130,5130,5140,5120,390
20240906,112600,1986705030,5140,5140,5140,5140,0
20240906,112500,1986705030,5140,5140,5140,5140,196
20240906,112400,1985697590,5130,5140,5140,5130,203
20240906,112300,1984656190,5140,5140,5140,5140,194
20240906,112200,1983659030,5130,5140,5140,5130,1000
20240906,112100,1978528600,5140,5140,5140,5140,50
20240906,112000,1978271600,5140,5130,5140,5130,577
20240906,111900,1975311580,5130,5130,5130,5130,1091
20240906,111800,1969714750,5140,5130,5140,5130,214
20240906,111700,1968615160,5130,5140,5140,5130,310
20240906,111600,1967022280,5140,5130,5140,5130,565
20240906,111500,1964118190,5130,5130,5130,5130,522
20240906,111400,1961440330,5140,5140,5140,5130,158
20240906,111300,1960628580,5140,5140,5140,5140,1
20240906,111200,1960623440,5140,5150,5150,5140,666
20240906,111100,1957193560,5180,5150,5180,5140,249
20240906,111000,1955910620,5140,5130,5180,5130,8877
20240906,110900,1910062630,5140,5140,5150,5140,2513
20240906,110800,1897145800,5140,5140,5140,5140,59
20240906,110700,1896842540,5140,5140,5150,5140,679
20240906,110600,1893352250,5130,5140,5140,5130,21
20240906,110500,1893244330,5150,5150,5150,5150,167
20240906,110400,1892384280,5140,5140,5140,5140,0
20240906,110300,1892384280,5140,5130,5140,5130,229
20240906,110200,1891207320,5120,5120,5120,5120,131
20240906,110100,1890536600,5120,5130,5130,5120,20
20240906,110000,1890434010,5130,5140,5140,5130,94
20240906,105900,1889951770,5140,5130,5140,5130,312
20240906,105800,1888351200,5140,5130,5150,5130,910
20240906,105700,1883680880,5130,5140,5140,5120,99
20240906,105600,1883172950,5140,5150,5150,5110,7553
20240906,105500,1844431330,5150,5140,5150,5140,310
20240906,105400,1842837890,5140,5130,5150,5130,1897
20240906,105300,1833095120,5140,5110,5140,5110,3217
20240906,105200,1816625840,5110,5120,5120,5110,647
20240906,105100,1813318270,5120,5110,5120,5110,70
20240906,105000,1812959880,5110,5120,5120,5100,257
20240906,104900,1811646660,5110,5100,5110,5090,3143
20240906,104800,1795600780,5090,5090,5090,5090,1500
20240906,104700,1787965780,5100,5100,5100,5100,5
20240906,104600,1787940280,5100,5100,5100,5090,2727
20240906,104500,1774049600,5090,5090,5090,5090,44
20240906,104400,1773825640,5090,5090,5090,5090,3
20240906,104300,1773810370,5100,5070,5100,5070,1007
20240906,104200,1768704740,5080,5090,5090,5070,2366
20240906,104100,1756706100,5090,5100,5100,5070,5741
20240906,104000,1727580060,5100,5070,5100,5060,3360
20240906,103900,1710555030,5070,5090,5090,5070,983
20240906,103800,1705571180,5080,5090,5090,5070,519
20240906,103700,1702929670,5080,5060,5090,5060,1202
20240906,103600,1696843380,5060,5080,5080,5060,744
20240906,103500,1693075350,5080,5100,5100,5080,54
20240906,103400,1692800510,5100,5080,5100,5070,8
20240906,103300,1692759850,5060,5070,5080,5060,4731
20240906,103200,1668777900,5090,5100,5100,5070,4581
20240906,103100,1645534280,5080,5100,5100,5080,1001
20240906,103000,1640448060,5100,5120,5120,5100,556
20240906,102900,1637608100,5110,5120,5120,5110,101
20240906,102800,1637091340,5130,5140,5140,5130,535
20240906,102700,1634341920,5140,5110,5140,5110,4062
20240906,102600,1613584090,5110,5110,5110,5110,1
20240906,102500,1613578980,5100,5100,5110,5090,613
20240906,102400,1610455590,5090,5100,5100,5090,414
20240906,102300,1608344200,5110,5110,5110,5090,206
20240906,102200,1607291660,5090,5100,5110,5070,958
20240906,102100,1602405890,5060,5090,5100,5060,75
20240906,102000,1602023640,5060,5080,5090,5060,38
20240906,101900,1601830610,5050,5050,5090,5050,341
20240906,101800,1600102950,5100,5090,5100,5030,35047
20240906,101700,1422857350,5070,5070,5080,5060,2369
20240906,101600,1410847000,5070,5080,5100,5070,4084
20240906,101500,1390049700,5080,5100,5100,5080,736
20240906,101400,1386309310,5100,5090,5100,5080,259
20240906,101300,1384992760,5090,5080,5090,5080,1829
20240906,101200,1375693430,5090,5080,5090,5080,1104
20240906,101100,1370074090,5080,5080,5100,5070,1699
20240906,101000,1361442830,5070,5080,5100,5070,5948
20240906,100900,1331168650,5070,5090,5090,5070,6530
20240906,100800,1298020320,5080,5080,5100,5080,3392
20240906,100700,1280786510,5100,5090,5100,5080,3148
20240906,100600,1264778280,5100,5090,5100,5080,1620
20240906,100500,1256532000,5090,5090,5100,5090,1392
20240906,100400,1249442790,5090,5090,5100,5080,5912
20240906,100300,1219350320,5090,5100,5100,5090,2837
20240906,100200,1204881790,5100,5110,5110,5100,3443
20240906,100100,1187319610,5100,5110,5130,5100,3737
20240906,100000,1168234700,5120,5120,5120,5120,539
20240906,095900,1165475020,5140,5130,5140,5120,704
20240906,095800,1161868290,5120,5120,5120,5120,20
20240906,095700,1161765890,5120,5140,5140,5120,588
20240906,095600,1158753370,5140,5140,5140,5140,74
20240906,095500,1158373010,5150,5140,5150,5120,1146
20240906,095400,1152494890,5140,5130,5140,5130,1847
20240906,095300,1143002360,5130,5130,5130,5130,1494
20240906,095200,1135338140,5140,5120,5140,5120,18
20240906,095100,1135245670,5120,5130,5130,5120,1895
20240906,095000,1125533310,5120,5110,5120,5100,2670
20240906,094900,1111896170,5100,5120,5120,5100,2227
20240906,094800,1100501860,5130,5110,5130,5110,2951
20240906,094700,1085406200,5110,5110,5140,5110,2058
20240906,094600,1074888280,5110,5120,5120,5110,1824
20240906,094500,1065551670,5120,5140,5140,5120,3390
20240906,094400,1048160880,5130,5160,5160,5130,604
20240906,094300,1045050410,5150,5150,5160,5150,840
20240906,094200,1040718570,5140,5150,5150,5130,1102
20240906,094100,1035051610,5150,5140,5150,5140,1419
20240906,094000,1027753260,5140,5150,5150,5130,862
20240906,093900,1023328610,5140,5130,5150,5130,1008
20240906,093800,1018154220,5140,5130,5140,5130,2929
20240906,093700,1003126930,5130,5130,5130,5110,6006
20240906,093600,972436030,5140,5130,5140,5110,1388
20240906,093500,965326510,5130,5130,5130,5120,7724
20240906,093400,925715740,5130,5130,5150,5130,789
20240906,093300,921668130,5130,5150,5150,5130,2786
20240906,093200,907363740,5170,5160,5170,5140,464
20240906,093100,904973430,5160,5160,5160,5140,1223
20240906,093000,898665340,5150,5160,5160,5120,21243
20240906,092900,789557520,5150,5160,5170,5130,21978
20240906,092800,676451920,5170,5160,5170,5160,1730
20240906,092700,667524120,5160,5160,5170,5160,7203
20240906,092600,630306640,5160,5170,5170,5150,13569
20240906,092500,560236580,5180,5180,5180,5170,1679
20240906,092400,551545580,5180,5200,5200,5180,2446
20240906,092300,538875260,5180,5190,5190,5180,1094
20240906,092200,533201270,5180,5180,5190,5180,5377
20240906,092100,505342200,5200,5180,5210,5180,104
20240906,092000,504803410,5210,5200,5220,5180,1255
20240906,091900,498286250,5190,5190,5220,5180,1478
20240906,091800,490616040,5200,5180,5200,5180,3602
20240906,091700,471885880,5180,5210,5220,5180,6712
20240906,091600,436986590,5230,5220,5230,5210,1774
20240906,091500,427739160,5240,5220,5240,5220,3208
20240906,091400,410985240,5220,5230,5260,5220,4525
20240906,091300,387318270,5240,5280,5280,5240,15981
20240906,091200,303284480,5280,5280,5290,5240,7333
20240906,091100,264656220,5280,5240,5300,5240,5690
20240906,091000,234690250,5250,5230,5260,5230,953
20240906,090900,229696770,5220,5230,5230,5210,5803
20240906,090800,199389010,5230,5240,5260,5220,8153
20240906,090700,156660290,5240,5230,5250,5230,2082
20240906,090600,145766000,5220,5230,5230,5220,1594
20240906,090500,137445220,5230,5230,5240,5230,16
20240906,090400,137361530,5230,5240,5240,5230,3428
20240906,090300,119419390,5250,5210,5250,5210,2480
20240906,090200,106438780,5210,5230,5230,5210,800
20240906,090100,102263080,5240,5230,5240,5230,6177
20240906,090000,69920400,5220,5200,5220,5200,13429