KissMeData/005690/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,184500,1378595760,5690,5690,5690,5690,2542
20240222,184400,1378595760,5690,5690,5690,5690,0
20240222,184300,1378595760,5690,5690,5690,5690,0
20240222,184200,1378595760,5690,5690,5690,5690,0
20240222,184100,1378595760,5690,5690,5690,5690,0
20240222,184000,1378595760,5690,5690,5690,5690,0
20240222,183900,1378595760,5690,5690,5690,5690,0
20240222,183800,1378595760,5690,5690,5690,5690,0
20240222,183700,1378595760,5690,5690,5690,5690,0
20240222,183600,1378595760,5690,5690,5690,5690,0
20240222,183500,1378595760,5690,5690,5690,5690,0
20240222,183400,1378595760,5690,5690,5690,5690,0
20240222,183300,1378595760,5690,5690,5690,5690,0
20240222,183200,1378595760,5690,5690,5690,5690,0
20240222,183100,1378595760,5690,5690,5690,5690,0
20240222,183000,1378595760,5690,5690,5690,5690,0
20240222,182900,1378595760,5690,5690,5690,5690,0
20240222,182800,1378595760,5690,5690,5690,5690,0
20240222,182700,1378595760,5690,5690,5690,5690,0
20240222,182600,1378595760,5690,5690,5690,5690,0
20240222,182500,1378595760,5690,5690,5690,5690,0
20240222,182400,1378595760,5690,5690,5690,5690,0
20240222,182300,1378595760,5690,5690,5690,5690,0
20240222,182200,1378595760,5690,5690,5690,5690,0
20240222,182100,1378595760,5690,5690,5690,5690,0
20240222,182000,1378595760,5690,5690,5690,5690,0
20240222,181900,1378595760,5690,5690,5690,5690,0
20240222,181800,1378595760,5690,5690,5690,5690,0
20240222,181700,1378595760,5690,5690,5690,5690,0
20240222,181600,1378595760,5690,5690,5690,5690,0
20240222,181500,1378595760,5690,5690,5690,5690,2542
20240222,181400,1378595760,5690,5690,5690,5690,0
20240222,181300,1378595760,5690,5690,5690,5690,0
20240222,181200,1378595760,5690,5690,5690,5690,0
20240222,181100,1378595760,5690,5690,5690,5690,0
20240222,181000,1378595760,5690,5690,5690,5690,0
20240222,180900,1378595760,5690,5690,5690,5690,0
20240222,180800,1378595760,5690,5690,5690,5690,0
20240222,180700,1378595760,5690,5690,5690,5690,0
20240222,180600,1378595760,5690,5690,5690,5690,0
20240222,180500,1378595760,5690,5690,5690,5690,0
20240222,180400,1378595760,5690,5690,5690,5690,0
20240222,180300,1378595760,5690,5690,5690,5690,0
20240222,180200,1378595760,5690,5690,5690,5690,0
20240222,180100,1378595760,5690,5690,5690,5690,0
20240222,180000,1378595760,5690,5690,5690,5690,0
20240222,175900,1378595760,5690,5690,5690,5690,0
20240222,175800,1378595760,5690,5690,5690,5690,0
20240222,175700,1378595760,5690,5690,5690,5690,0
20240222,175600,1378595760,5690,5690,5690,5690,0
20240222,175500,1378595760,5690,5690,5690,5690,0
20240222,175400,1378595760,5690,5690,5690,5690,0
20240222,175300,1378595760,5690,5690,5690,5690,0
20240222,175200,1378595760,5690,5690,5690,5690,0
20240222,175100,1378595760,5690,5690,5690,5690,0
20240222,175000,1378595760,5690,5690,5690,5690,0
20240222,174900,1378595760,5690,5690,5690,5690,0
20240222,174800,1378595760,5690,5690,5690,5690,0
20240222,174700,1378595760,5690,5690,5690,5690,0
20240222,174600,1378595760,5690,5690,5690,5690,0
20240222,174500,1378595760,5690,5690,5690,5690,2542
20240222,174400,1378595760,5690,5690,5690,5690,0
20240222,174300,1378595760,5690,5690,5690,5690,0
20240222,174200,1378595760,5690,5690,5690,5690,0
20240222,174100,1378595760,5690,5690,5690,5690,0
20240222,174000,1378595760,5690,5690,5690,5690,0
20240222,173900,1378595760,5690,5690,5690,5690,0
20240222,173800,1378595760,5690,5690,5690,5690,0
20240222,173700,1378595760,5690,5690,5690,5690,0
20240222,173600,1378595760,5690,5690,5690,5690,0
20240222,173500,1378595760,5690,5690,5690,5690,0
20240222,173400,1378595760,5690,5690,5690,5690,0
20240222,173300,1378595760,5690,5690,5690,5690,0
20240222,173200,1378595760,5690,5690,5690,5690,0
20240222,173100,1378595760,5690,5690,5690,5690,0
20240222,173000,1378595760,5690,5690,5690,5690,0
20240222,172900,1378595760,5690,5690,5690,5690,0
20240222,172800,1378595760,5690,5690,5690,5690,0
20240222,172700,1378595760,5690,5690,5690,5690,0
20240222,172600,1378595760,5690,5690,5690,5690,0
20240222,172500,1378595760,5690,5690,5690,5690,0
20240222,172400,1378595760,5690,5690,5690,5690,0
20240222,172300,1378595760,5690,5690,5690,5690,0
20240222,172200,1378595760,5690,5690,5690,5690,0
20240222,172100,1378595760,5690,5690,5690,5690,0
20240222,172000,1378595760,5690,5690,5690,5690,0
20240222,171900,1378595760,5690,5690,5690,5690,0
20240222,171800,1378595760,5690,5690,5690,5690,0
20240222,171700,1378595760,5690,5690,5690,5690,0
20240222,171600,1378595760,5690,5690,5690,5690,0
20240222,171500,1378595760,5690,5690,5690,5690,2542
20240222,171400,1378595760,5690,5690,5690,5690,0
20240222,171300,1378595760,5690,5690,5690,5690,0
20240222,171200,1378595760,5690,5690,5690,5690,0
20240222,171100,1378595760,5690,5690,5690,5690,0
20240222,171000,1378595760,5690,5690,5690,5690,0
20240222,170900,1378595760,5690,5690,5690,5690,0
20240222,170800,1378595760,5690,5690,5690,5690,0
20240222,170700,1378595760,5690,5690,5690,5690,0
20240222,170600,1378595760,5690,5690,5690,5690,0
20240222,170500,1378595760,5690,5690,5690,5690,0
20240222,170400,1378595760,5690,5690,5690,5690,0
20240222,170300,1378595760,5690,5690,5690,5690,0
20240222,170200,1378595760,5690,5690,5690,5690,0
20240222,170100,1378595760,5690,5690,5690,5690,0
20240222,170000,1378595760,5690,5690,5690,5690,0
20240222,165900,1378595760,5690,5690,5690,5690,0
20240222,165800,1378595760,5690,5690,5690,5690,0
20240222,165700,1378595760,5690,5690,5690,5690,0
20240222,165600,1378595760,5690,5690,5690,5690,0
20240222,165500,1378595760,5690,5690,5690,5690,0
20240222,165400,1378595760,5690,5690,5690,5690,0
20240222,165300,1378595760,5690,5690,5690,5690,0
20240222,165200,1378595760,5690,5690,5690,5690,0
20240222,165100,1378595760,5690,5690,5690,5690,0
20240222,165000,1378595760,5690,5690,5690,5690,0
20240222,164900,1378595760,5690,5690,5690,5690,0
20240222,164800,1378595760,5690,5690,5690,5690,0
20240222,164700,1378595760,5690,5690,5690,5690,0
20240222,164600,1378595760,5690,5690,5690,5690,0
20240222,164500,1378595760,5690,5690,5690,5690,2542
20240222,164400,1378595760,5690,5690,5690,5690,0
20240222,164300,1378595760,5690,5690,5690,5690,0
20240222,164200,1378595760,5690,5690,5690,5690,0
20240222,164100,1378595760,5690,5690,5690,5690,0
20240222,164000,1378595760,5690,5690,5690,5690,0
20240222,163900,1378595760,5690,5690,5690,5690,0
20240222,163800,1378595760,5690,5690,5690,5690,0
20240222,163700,1378595760,5690,5690,5690,5690,0
20240222,163600,1378595760,5690,5690,5690,5690,0
20240222,163500,1378595760,5690,5690,5690,5690,0
20240222,163400,1378595760,5690,5690,5690,5690,0
20240222,163300,1378595760,5690,5690,5690,5690,0
20240222,163200,1378595760,5690,5690,5690,5690,0
20240222,163100,1378595760,5690,5690,5690,5690,0
20240222,163000,1378595760,5690,5690,5690,5690,0
20240222,162900,1378595760,5690,5690,5690,5690,0
20240222,162800,1378595760,5690,5690,5690,5690,0
20240222,162700,1378595760,5690,5690,5690,5690,0
20240222,162600,1378595760,5690,5690,5690,5690,0
20240222,162500,1378595760,5690,5690,5690,5690,0
20240222,162400,1378595760,5690,5690,5690,5690,0
20240222,162300,1378595760,5690,5690,5690,5690,0
20240222,162200,1378595760,5690,5690,5690,5690,0
20240222,162100,1378595760,5690,5690,5690,5690,0
20240222,162000,1378595760,5690,5690,5690,5690,0
20240222,161900,1378595760,5690,5690,5690,5690,0
20240222,161800,1378595760,5690,5690,5690,5690,0
20240222,161700,1378595760,5690,5690,5690,5690,0
20240222,161600,1378595760,5690,5690,5690,5690,0
20240222,161500,1378595760,5690,5690,5690,5690,2542
20240222,161400,1378595760,5690,5690,5690,5690,0
20240222,161300,1378595760,5690,5690,5690,5690,0
20240222,161200,1378595760,5690,5690,5690,5690,0
20240222,161100,1378595760,5690,5690,5690,5690,0
20240222,161000,1378595760,5690,5690,5690,5690,0
20240222,160900,1378595760,5690,5690,5690,5690,0
20240222,160800,1378595760,5690,5690,5690,5690,0
20240222,160700,1378595760,5690,5690,5690,5690,0
20240222,160600,1378595760,5690,5690,5690,5690,0
20240222,160500,1378595760,5690,5690,5690,5690,0
20240222,160400,1378595760,5690,5690,5690,5690,0
20240222,160300,1378595760,5690,5690,5690,5690,0
20240222,160200,1378595760,5690,5690,5690,5690,0
20240222,160100,1378595760,5690,5690,5690,5690,0
20240222,160000,1378595760,5690,5690,5690,5690,0
20240222,155900,1378595760,5690,5690,5690,5690,0
20240222,155800,1378595760,5690,5690,5690,5690,0
20240222,155700,1378595760,5690,5690,5690,5690,0
20240222,155600,1378595760,5690,5690,5690,5690,0
20240222,155500,1378595760,5690,5690,5690,5690,0
20240222,155400,1378595760,5690,5690,5690,5690,0
20240222,155300,1378595760,5690,5690,5690,5690,0
20240222,155200,1378595760,5690,5690,5690,5690,0
20240222,155100,1378595760,5690,5690,5690,5690,0
20240222,155000,1378595760,5690,5690,5690,5690,0
20240222,154900,1378595760,5690,5690,5690,5690,0
20240222,154800,1378595760,5690,5690,5690,5690,0
20240222,154700,1378595760,5690,5690,5690,5690,0
20240222,154600,1378595760,5690,5690,5690,5690,0
20240222,154500,1378595760,5690,5690,5690,5690,2542
20240222,154400,1378595760,5690,5690,5690,5690,0
20240222,154300,1378595760,5690,5690,5690,5690,0
20240222,154200,1378595760,5690,5690,5690,5690,0
20240222,154100,1378595760,5690,5690,5690,5690,0
20240222,154000,1378595760,5690,5690,5690,5690,0
20240222,153900,1378595760,5690,5690,5690,5690,0
20240222,153800,1378595760,5690,5690,5690,5690,0
20240222,153700,1378595760,5690,5690,5690,5690,0
20240222,153600,1378595760,5690,5690,5690,5690,0
20240222,153500,1378595760,5690,5690,5690,5690,0
20240222,153400,1378595760,5690,5690,5690,5690,0
20240222,153300,1378595760,5690,5690,5690,5690,0
20240222,153200,1378595760,5690,5690,5690,5690,0
20240222,153100,1378595760,5690,5690,5690,5690,0
20240222,153000,1378595760,5690,5690,5690,5690,2542
20240222,152900,1364131780,5700,5700,5700,5700,0
20240222,152800,1364131780,5700,5700,5700,5700,0
20240222,152700,1364131780,5700,5700,5700,5700,0
20240222,152600,1364131780,5700,5700,5700,5700,0
20240222,152500,1364131780,5700,5700,5700,5700,0
20240222,152400,1364131780,5700,5700,5700,5700,0
20240222,152300,1364131780,5700,5700,5700,5700,0
20240222,152200,1364131780,5700,5700,5700,5700,0
20240222,152100,1364131780,5700,5700,5700,5700,0
20240222,152000,1364131780,5700,5700,5700,5700,0
20240222,151900,1364131780,5700,5690,5700,5690,285
20240222,151800,1362508910,5700,5690,5700,5690,2
20240222,151700,1362497520,5700,5690,5700,5690,809
20240222,151600,1357894120,5690,5690,5690,5680,341
20240222,151500,1355954030,5690,5680,5690,5680,2
20240222,151400,1355942660,5690,5680,5690,5670,822
20240222,151300,1351272680,5690,5690,5690,5680,1112
20240222,151200,1344955200,5680,5690,5690,5680,266
20240222,151100,1343443810,5690,5690,5690,5690,0
20240222,151000,1343443810,5690,5690,5690,5690,62
20240222,150900,1343091030,5690,5680,5700,5680,323
20240222,150800,1341251660,5700,5700,5700,5700,0
20240222,150700,1341251660,5700,5700,5700,5700,1000
20240222,150600,1335551660,5700,5690,5700,5680,178
20240222,150500,1334540580,5680,5690,5690,5680,3143
20240222,150400,1316658150,5690,5690,5690,5670,248
20240222,150300,1315247340,5680,5700,5700,5680,441
20240222,150200,1312742440,5680,5690,5700,5680,1080
20240222,150100,1306597810,5690,5690,5690,5690,1
20240222,150000,1306592120,5680,5680,5690,5670,2111
20240222,145900,1294601310,5680,5680,5680,5680,0
20240222,145800,1294601310,5680,5680,5680,5680,0
20240222,145700,1294601310,5680,5680,5680,5680,453
20240222,145600,1292028270,5680,5680,5680,5680,0
20240222,145500,1292028270,5680,5690,5690,5680,47
20240222,145400,1291761030,5690,5690,5690,5680,577
20240222,145300,1288478070,5690,5690,5690,5690,2
20240222,145200,1288466690,5690,5690,5690,5690,0
20240222,145100,1288466690,5690,5690,5690,5690,2040
20240222,145000,1276859090,5690,5690,5690,5690,1
20240222,144900,1276853400,5700,5680,5700,5680,23
20240222,144800,1276722680,5690,5690,5690,5690,50
20240222,144700,1276438180,5690,5690,5690,5690,0
20240222,144600,1276438180,5690,5690,5690,5690,6
20240222,144500,1276404040,5690,5690,5690,5690,2
20240222,144400,1276392660,5700,5670,5700,5670,59
20240222,144300,1276058020,5670,5670,5670,5670,546
20240222,144200,1272962200,5670,5670,5670,5670,216
20240222,144100,1271737480,5670,5670,5670,5670,31
20240222,144000,1271561710,5700,5700,5700,5700,100
20240222,143900,1270991710,5700,5670,5700,5670,70
20240222,143800,1270594210,5670,5670,5670,5670,483
20240222,143700,1267855600,5700,5700,5700,5700,1
20240222,143600,1267849900,5670,5690,5690,5670,361
20240222,143500,1265801980,5690,5690,5690,5690,60
20240222,143400,1265460580,5690,5690,5690,5690,1
20240222,143300,1265454890,5680,5680,5680,5680,20
20240222,143200,1265341290,5680,5680,5680,5680,64
20240222,143100,1264977770,5690,5690,5690,5690,1
20240222,143000,1264972080,5680,5680,5680,5680,1
20240222,142900,1264966400,5680,5680,5680,5680,35
20240222,142800,1264767600,5680,5680,5680,5680,19
20240222,142700,1264659680,5680,5680,5680,5680,0
20240222,142600,1264659680,5680,5680,5680,5680,6
20240222,142500,1264625600,5690,5680,5690,5670,2577
20240222,142400,1249988420,5680,5680,5680,5680,20
20240222,142300,1249874820,5680,5670,5680,5670,152
20240222,142200,1249011470,5670,5670,5670,5670,0
20240222,142100,1249011470,5670,5680,5680,5670,1062
20240222,142000,1242979510,5670,5670,5670,5670,1094
20240222,141900,1236776530,5670,5670,5670,5660,347
20240222,141800,1234809070,5670,5670,5670,5670,658
20240222,141700,1231078210,5670,5670,5670,5660,797
20240222,141600,1226563220,5670,5670,5670,5670,3110
20240222,141500,1208929520,5680,5690,5690,5680,105
20240222,141400,1208333110,5670,5680,5680,5670,120
20240222,141300,1207651520,5680,5680,5680,5680,12
20240222,141200,1207583360,5680,5680,5680,5680,37
20240222,141100,1207373200,5680,5680,5680,5680,22
20240222,141000,1207248240,5680,5680,5680,5680,642
20240222,140900,1203601680,5680,5690,5690,5670,1366
20240222,140800,1195842930,5690,5690,5690,5690,51
20240222,140700,1195552740,5690,5690,5690,5690,3
20240222,140600,1195535670,5690,5690,5690,5690,3
20240222,140500,1195518600,5700,5700,5700,5680,5163
20240222,140400,1166165160,5700,5690,5700,5690,162
20240222,140300,1165243370,5700,5690,5700,5690,697
20240222,140200,1161277430,5690,5700,5700,5690,2401
20240222,140100,1147591970,5700,5710,5720,5700,1045
20240222,140000,1141625020,5700,5700,5700,5700,19
20240222,135900,1141516720,5710,5710,5710,5710,3
20240222,135800,1141499590,5720,5720,5720,5720,10
20240222,135700,1141442390,5720,5710,5720,5700,501
20240222,135600,1138586660,5720,5710,5720,5700,1467
20240222,135500,1130210160,5700,5710,5710,5700,1562
20240222,135400,1121291700,5710,5710,5710,5710,107
20240222,135300,1120680730,5720,5710,5720,5710,36
20240222,135200,1120474820,5710,5710,5710,5710,306
20240222,135100,1118727560,5700,5700,5710,5700,20
20240222,135000,1118613380,5710,5710,5710,5710,95
20240222,134900,1118070930,5700,5700,5700,5700,19
20240222,134800,1117962630,5700,5710,5710,5700,5
20240222,134700,1117934100,5710,5710,5710,5710,2
20240222,134600,1117922680,5700,5710,5710,5700,8
20240222,134500,1117877050,5710,5710,5710,5710,3
20240222,134400,1117859920,5710,5710,5710,5710,0
20240222,134300,1117859920,5710,5710,5710,5710,152
20240222,134200,1116992000,5710,5720,5720,5710,129
20240222,134100,1116254130,5720,5720,5720,5720,16
20240222,134000,1116162610,5700,5710,5720,5700,514
20240222,133900,1113225580,5710,5710,5710,5710,20
20240222,133800,1113111380,5700,5700,5710,5700,2823
20240222,133700,1097020180,5710,5710,5710,5710,1
20240222,133600,1097014470,5720,5710,5720,5710,470
20240222,133500,1094329810,5710,5710,5710,5710,92
20240222,133400,1093804490,5710,5710,5710,5710,34
20240222,133300,1093610350,5700,5710,5730,5700,306
20240222,133200,1091863270,5710,5710,5710,5700,16
20240222,133100,1091772010,5710,5710,5710,5710,291
20240222,133000,1090110400,5710,5720,5720,5710,162
20240222,132900,1089184460,5720,5720,5720,5720,0
20240222,132800,1089184460,5720,5720,5720,5720,390
20240222,132700,1086953660,5720,5710,5720,5700,2164
20240222,132600,1074618510,5710,5720,5720,5710,2
20240222,132500,1074607080,5720,5720,5720,5720,0
20240222,132400,1074607080,5720,5720,5720,5720,1
20240222,132300,1074601360,5710,5710,5710,5710,36
20240222,132200,1074395800,5720,5720,5720,5720,0
20240222,132100,1074395800,5720,5720,5720,5720,0
20240222,132000,1074395800,5720,5720,5720,5720,2
20240222,131900,1074384360,5720,5700,5720,5700,3201
20240222,131800,1056138620,5710,5720,5720,5710,8
20240222,131700,1056092930,5720,5720,5720,5710,1093
20240222,131600,1049849110,5720,5730,5730,5720,20
20240222,131500,1049734700,5720,5720,5720,5720,1
20240222,131400,1049728980,5720,5720,5720,5720,2
20240222,131300,1049717540,5720,5720,5720,5720,3
20240222,131200,1049700380,5740,5740,5740,5740,42
20240222,131100,1049459300,5730,5730,5730,5730,38
20240222,131000,1049241560,5720,5720,5720,5720,139
20240222,130900,1048446480,5730,5730,5730,5730,0
20240222,130800,1048446480,5730,5730,5730,5730,1
20240222,130700,1048440750,5720,5720,5720,5720,328
20240222,130600,1046564590,5720,5710,5720,5710,601
20240222,130500,1043132870,5710,5710,5710,5710,36
20240222,130400,1042927310,5720,5720,5720,5720,942
20240222,130300,1037539070,5730,5720,5730,5720,516
20240222,130200,1034582530,5720,5720,5720,5720,530
20240222,130100,1031550930,5730,5730,5730,5730,0
20240222,130000,1031550930,5730,5730,5730,5730,3
20240222,125900,1031533740,5730,5720,5730,5720,1341
20240222,125800,1023863200,5720,5730,5730,5720,516
20240222,125700,1020906680,5730,5730,5730,5730,10
20240222,125600,1020849380,5730,5730,5730,5730,9
20240222,125500,1020797810,5730,5730,5730,5730,0
20240222,125400,1020797810,5730,5730,5730,5730,558
20240222,125300,1017600470,5750,5750,5750,5750,0
20240222,125200,1017600470,5750,5730,5750,5730,953
20240222,125100,1012129780,5730,5730,5730,5730,268
20240222,125000,1010594140,5730,5730,5730,5730,2240
20240222,124900,997758940,5750,5740,5750,5740,51
20240222,124800,997466190,5750,5750,5750,5750,0
20240222,124700,997466190,5750,5750,5750,5750,0
20240222,124600,997466190,5750,5740,5750,5740,457
20240222,124500,994843000,5760,5760,5760,5760,0
20240222,124400,994843000,5760,5760,5760,5760,1
20240222,124300,994837240,5740,5740,5740,5740,2044
20240222,124200,983104680,5760,5740,5760,5740,199
20240222,124100,981962400,5760,5760,5760,5760,0
20240222,124000,981962400,5760,5760,5760,5740,23
20240222,123900,981830340,5730,5760,5760,5730,8
20240222,123800,981784320,5760,5760,5760,5760,60
20240222,123700,981438720,5760,5760,5760,5760,40
20240222,123600,981208320,5760,5760,5760,5730,32
20240222,123500,981024900,5760,5760,5760,5760,30
20240222,123400,980852100,5760,5760,5760,5760,0
20240222,123300,980852100,5760,5760,5760,5760,1
20240222,123200,980846340,5730,5730,5730,5730,0
20240222,123100,980846340,5730,5730,5730,5730,10
20240222,123000,980789040,5760,5740,5760,5740,1508
20240222,122900,972133100,5740,5740,5740,5740,30
20240222,122800,971960900,5740,5750,5750,5740,631
20240222,122700,968332660,5750,5750,5750,5750,18
20240222,122600,968229160,5760,5760,5760,5760,500
20240222,122500,965349160,5750,5750,5750,5750,1
20240222,122400,965343410,5760,5760,5760,5760,3
20240222,122300,965326130,5760,5760,5760,5760,0
20240222,122200,965326130,5760,5760,5760,5760,11
20240222,122100,965262770,5760,5770,5770,5760,11
20240222,122000,965199310,5770,5750,5770,5750,24
20240222,121900,965061290,5750,5750,5750,5750,1
20240222,121800,965055540,5780,5780,5780,5780,0
20240222,121700,965055540,5780,5780,5780,5780,952
20240222,121600,959552980,5780,5780,5780,5780,4
20240222,121500,959529860,5780,5750,5780,5750,3
20240222,121400,959512580,5780,5760,5780,5760,11
20240222,121300,959449200,5780,5780,5780,5780,0
20240222,121200,959449200,5780,5780,5780,5780,232
20240222,121100,958108240,5780,5780,5780,5780,0
20240222,121000,958108240,5780,5780,5780,5780,0
20240222,120900,958108240,5780,5780,5780,5780,50
20240222,120800,957819240,5780,5760,5780,5750,3071
20240222,120700,940130510,5780,5780,5780,5780,112
20240222,120600,939483150,5770,5770,5770,5770,57
20240222,120500,939154260,5760,5770,5770,5760,626
20240222,120400,935542380,5770,5770,5770,5770,802
20240222,120300,930914840,5770,5780,5780,5770,355
20240222,120200,928863090,5780,5780,5780,5780,0
20240222,120100,928863090,5780,5780,5780,5780,0
20240222,120000,928863090,5780,5780,5780,5780,0
20240222,115900,928863090,5780,5780,5780,5770,1229
20240222,115800,921764100,5770,5780,5780,5770,6
20240222,115700,921729430,5780,5780,5780,5780,200
20240222,115600,920573430,5780,5780,5780,5780,1052
20240222,115500,914492870,5770,5770,5780,5770,631
20240222,115400,910850020,5780,5780,5780,5780,1
20240222,115300,910844240,5770,5770,5780,5770,225
20240222,115200,909545980,5770,5760,5770,5760,1069
20240222,115100,903377950,5770,5770,5770,5760,2026
20240222,115000,891688030,5770,5770,5770,5770,1710
20240222,114900,881821330,5760,5760,5770,5750,2031
20240222,114800,870122810,5760,5760,5760,5750,718
20240222,114700,865990910,5760,5760,5770,5760,219
20240222,114600,864729290,5770,5770,5770,5770,0
20240222,114500,864729290,5770,5770,5770,5770,10
20240222,114400,864671590,5770,5760,5770,5760,1471
20240222,114300,856198620,5770,5760,5770,5760,1096
20240222,114200,849885650,5760,5750,5760,5750,338
20240222,114100,847941930,5760,5760,5760,5760,76
20240222,114000,847504170,5760,5750,5760,5750,2
20240222,113900,847492660,5760,5770,5770,5760,1566
20240222,113800,838469510,5760,5770,5770,5760,523
20240222,113700,835454020,5770,5770,5770,5760,32
20240222,113600,835269580,5760,5760,5760,5760,38
20240222,113500,835050700,5770,5760,5770,5760,789
20240222,113400,830502040,5770,5760,5770,5760,88
20240222,113300,829994510,5770,5760,5770,5760,324
20240222,113200,828126260,5770,5750,5770,5750,310
20240222,113100,826341640,5770,5760,5770,5760,127
20240222,113000,825610100,5760,5760,5770,5760,690
20240222,112900,821635690,5760,5770,5770,5760,129
20240222,112800,820892550,5770,5760,5780,5750,4548
20240222,112700,794671990,5760,5760,5760,5750,145
20240222,112600,793836800,5760,5760,5760,5760,320
20240222,112500,791993600,5770,5760,5770,5760,812
20240222,112400,787316440,5760,5750,5760,5750,6104
20240222,112300,752198970,5740,5740,5740,5740,1863
20240222,112200,741505350,5740,5750,5750,5740,256
20240222,112100,740035690,5740,5750,5750,5740,3963
20240222,112000,717268880,5750,5750,5750,5730,3166
20240222,111900,699066190,5750,5750,5750,5750,105
20240222,111800,698462440,5750,5750,5750,5740,938
20240222,111700,693076810,5750,5750,5750,5740,19
20240222,111600,692967570,5750,5750,5750,5740,152
20240222,111500,692093580,5740,5740,5740,5740,422
20240222,111400,689671300,5740,5750,5750,5740,1068
20240222,111300,683540440,5750,5750,5750,5740,164
20240222,111200,682598050,5750,5740,5750,5740,105
20240222,111100,681995300,5750,5750,5750,5740,1043
20240222,111000,676008130,5750,5750,5750,5740,946
20240222,110900,670574130,5740,5740,5740,5740,1064
20240222,110800,664466770,5740,5740,5740,5740,337
20240222,110700,662532390,5740,5740,5740,5740,152
20240222,110600,661659910,5750,5740,5750,5740,5120
20240222,110500,632266290,5740,5740,5740,5740,1899
20240222,110400,621366030,5740,5710,5740,5710,4503
20240222,110300,595581780,5700,5710,5710,5700,881
20240222,110200,590552440,5710,5710,5710,5710,0
20240222,110100,590552440,5710,5710,5710,5710,0
20240222,110000,590552440,5710,5710,5710,5710,45
20240222,105900,590295490,5710,5710,5710,5710,953
20240222,105800,584853860,5720,5720,5720,5720,188
20240222,105700,583778500,5730,5720,5730,5720,2
20240222,105600,583767050,5720,5710,5720,5710,1024
20240222,105500,577919970,5730,5730,5730,5710,206
20240222,105400,576739610,5730,5710,5730,5710,20
20240222,105300,576625390,5730,5730,5730,5730,1
20240222,105200,576619660,5710,5710,5710,5710,2
20240222,105100,576608240,5730,5710,5730,5710,1271
20240222,105000,569338250,5710,5720,5720,5710,15
20240222,104900,569252590,5720,5720,5720,5720,44
20240222,104800,569000910,5720,5720,5720,5720,0
20240222,104700,569000910,5720,5710,5720,5700,1169
20240222,104600,562328130,5710,5730,5730,5710,107
20240222,104500,561717140,5730,5720,5730,5720,121
20240222,104400,561024780,5720,5710,5730,5710,277
20240222,104300,559440410,5710,5710,5710,5710,718
20240222,104200,555340630,5710,5710,5710,5700,1574
20240222,104100,546354250,5730,5720,5730,5720,366
20240222,104000,544258070,5730,5720,5730,5720,374
20240222,103900,542117050,5730,5720,5730,5720,207
20240222,103800,540933000,5720,5720,5720,5720,224
20240222,103700,539651720,5720,5720,5720,5720,0
20240222,103600,539651720,5720,5710,5720,5710,16
20240222,103500,539560350,5710,5710,5710,5710,11
20240222,103400,539497540,5710,5710,5710,5710,12
20240222,103300,539429020,5710,5710,5710,5710,210
20240222,103200,538229920,5720,5720,5720,5720,0
20240222,103100,538229920,5720,5710,5720,5700,52
20240222,103000,537932510,5700,5710,5710,5700,1778
20240222,102900,527797410,5710,5710,5710,5710,2336
20240222,102800,514458850,5690,5690,5690,5690,19
20240222,102700,514350740,5710,5700,5710,5690,5356
20240222,102600,483772000,5700,5700,5700,5700,31
20240222,102500,483595300,5700,5700,5700,5700,1331
20240222,102400,476008600,5710,5710,5710,5710,26
20240222,102300,475860140,5710,5700,5710,5700,166
20240222,102200,474912900,5690,5690,5690,5690,0
20240222,102100,474912900,5690,5700,5700,5690,83
20240222,102000,474440020,5700,5700,5700,5700,43
20240222,101900,474194920,5710,5710,5710,5700,168
20240222,101800,473237160,5710,5690,5710,5680,1252
20240222,101700,466110560,5700,5700,5700,5700,671
20240222,101600,462285860,5700,5700,5710,5700,356
20240222,101500,460256640,5710,5680,5710,5680,767
20240222,101400,455893310,5680,5700,5700,5680,3191
20240222,101300,437740870,5710,5710,5710,5700,1058
20240222,101200,431707930,5710,5720,5720,5700,1303
20240222,101100,424270000,5720,5710,5720,5700,1232
20240222,101000,417245040,5710,5710,5720,5710,412
20240222,100900,414891850,5730,5730,5730,5730,1
20240222,100800,414886120,5740,5700,5740,5700,37
20240222,100700,414674900,5740,5730,5740,5700,3021
20240222,100600,397353900,5700,5690,5750,5690,6961
20240222,100500,357512890,5680,5680,5680,5680,26
20240222,100400,357365210,5680,5690,5690,5680,1544
20240222,100300,348580010,5690,5690,5690,5690,277
20240222,100200,347003880,5690,5690,5690,5690,0
20240222,100100,347003880,5690,5680,5690,5680,569
20240222,100000,343771940,5680,5670,5690,5670,21
20240222,095900,343652840,5690,5690,5690,5660,4177
20240222,095800,320005520,5700,5670,5700,5670,2293
20240222,095700,306999260,5670,5700,5700,5670,5606
20240222,095600,275133630,5690,5710,5710,5690,861
20240222,095500,270224120,5710,5710,5710,5710,0
20240222,095400,270224120,5710,5710,5710,5710,1
20240222,095300,270218410,5690,5710,5710,5690,2087
20240222,095200,258321990,5700,5700,5700,5690,1296
20240222,095100,250935020,5710,5710,5710,5710,1173
20240222,095000,244237190,5720,5720,5720,5720,203
20240222,094900,243076030,5710,5700,5710,5700,1777
20240222,094800,232937460,5710,5700,5710,5700,1643
20240222,094700,223571050,5700,5690,5700,5670,4865
20240222,094600,195929370,5680,5680,5700,5680,1522
20240222,094500,187275600,5690,5690,5690,5690,216
20240222,094400,186046560,5680,5680,5680,5680,19
20240222,094300,185938640,5690,5690,5690,5690,0
20240222,094200,185938640,5690,5690,5690,5690,0
20240222,094100,185938640,5690,5680,5690,5680,10
20240222,094000,185881790,5680,5680,5680,5680,19
20240222,093900,185773870,5680,5690,5690,5680,185
20240222,093800,184721420,5700,5690,5700,5690,725
20240222,093700,180591840,5680,5680,5680,5680,182
20240222,093600,179558080,5680,5680,5680,5680,19
20240222,093500,179450160,5690,5690,5690,5690,292
20240222,093400,177788680,5690,5690,5690,5690,0
20240222,093300,177788680,5690,5690,5690,5690,26
20240222,093200,177640740,5680,5680,5680,5670,3072
20240222,093100,160205520,5680,5690,5700,5680,339
20240222,093000,158279700,5700,5710,5710,5690,6
20240222,092900,158245480,5680,5690,5690,5680,883
20240222,092800,153229270,5710,5690,5710,5690,201
20240222,092700,152082430,5690,5700,5700,5690,502
20240222,092600,149226040,5690,5690,5690,5690,858
20240222,092500,144344020,5690,5710,5710,5690,427
20240222,092400,141905900,5710,5710,5710,5710,0
20240222,092300,141905900,5710,5680,5710,5680,174
20240222,092200,140917550,5680,5700,5700,5680,775
20240222,092100,136512120,5700,5700,5700,5700,6592
20240222,092000,98937720,5710,5730,5740,5710,1241
20240222,091900,91840120,5740,5730,5740,5730,3601
20240222,091800,71187410,5730,5710,5740,5710,2500
20240222,091700,56864470,5710,5700,5710,5700,1034
20240222,091600,50967330,5710,5720,5720,5710,625
20240222,091500,47398250,5720,5710,5720,5710,1502
20240222,091400,38821810,5740,5720,5740,5720,2448
20240222,091300,24785760,5720,5720,5720,5720,0
20240222,091200,24785760,5720,5700,5720,5700,136
20240222,091100,24009890,5690,5690,5690,5690,15
20240222,091000,23924540,5690,5690,5690,5690,1631
20240222,090900,14644150,5690,5690,5690,5690,1
20240222,090800,14638460,5700,5720,5720,5690,32
20240222,090700,14455970,5690,5690,5690,5690,1
20240222,090600,14450280,5700,5700,5700,5690,165
20240222,090500,13509790,5700,5700,5700,5690,3
20240222,090400,13492700,5690,5690,5690,5690,203
20240222,090300,12337630,5690,5690,5690,5690,565
20240222,090200,9122780,5690,5690,5700,5690,151
20240222,090100,8263090,5680,5690,5690,5680,444
20240222,090000,5741160,5690,5710,5710,5690,1007