KissMeData/005690/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,184500,1500838610,5680,5680,5680,5680,2567
20240223,184400,1500838610,5680,5680,5680,5680,0
20240223,184300,1500838610,5680,5680,5680,5680,0
20240223,184200,1500838610,5680,5680,5680,5680,0
20240223,184100,1500838610,5680,5680,5680,5680,0
20240223,184000,1500838610,5680,5680,5680,5680,0
20240223,183900,1500838610,5680,5680,5680,5680,0
20240223,183800,1500838610,5680,5680,5680,5680,0
20240223,183700,1500838610,5680,5680,5680,5680,0
20240223,183600,1500838610,5680,5680,5680,5680,0
20240223,183500,1500838610,5680,5680,5680,5680,0
20240223,183400,1500838610,5680,5680,5680,5680,0
20240223,183300,1500838610,5680,5680,5680,5680,0
20240223,183200,1500838610,5680,5680,5680,5680,0
20240223,183100,1500838610,5680,5680,5680,5680,0
20240223,183000,1500838610,5680,5680,5680,5680,0
20240223,182900,1500838610,5680,5680,5680,5680,0
20240223,182800,1500838610,5680,5680,5680,5680,0
20240223,182700,1500838610,5680,5680,5680,5680,0
20240223,182600,1500838610,5680,5680,5680,5680,0
20240223,182500,1500838610,5680,5680,5680,5680,0
20240223,182400,1500838610,5680,5680,5680,5680,0
20240223,182300,1500838610,5680,5680,5680,5680,0
20240223,182200,1500838610,5680,5680,5680,5680,0
20240223,182100,1500838610,5680,5680,5680,5680,0
20240223,182000,1500838610,5680,5680,5680,5680,0
20240223,181900,1500838610,5680,5680,5680,5680,0
20240223,181800,1500838610,5680,5680,5680,5680,0
20240223,181700,1500838610,5680,5680,5680,5680,0
20240223,181600,1500838610,5680,5680,5680,5680,0
20240223,181500,1500838610,5680,5680,5680,5680,2567
20240223,181400,1500838610,5680,5680,5680,5680,0
20240223,181300,1500838610,5680,5680,5680,5680,0
20240223,181200,1500838610,5680,5680,5680,5680,0
20240223,181100,1500838610,5680,5680,5680,5680,0
20240223,181000,1500838610,5680,5680,5680,5680,0
20240223,180900,1500838610,5680,5680,5680,5680,0
20240223,180800,1500838610,5680,5680,5680,5680,0
20240223,180700,1500838610,5680,5680,5680,5680,0
20240223,180600,1500838610,5680,5680,5680,5680,0
20240223,180500,1500838610,5680,5680,5680,5680,0
20240223,180400,1500838610,5680,5680,5680,5680,0
20240223,180300,1500838610,5680,5680,5680,5680,0
20240223,180200,1500838610,5680,5680,5680,5680,0
20240223,180100,1500838610,5680,5680,5680,5680,0
20240223,180000,1500838610,5680,5680,5680,5680,0
20240223,175900,1500838610,5680,5680,5680,5680,0
20240223,175800,1500838610,5680,5680,5680,5680,0
20240223,175700,1500838610,5680,5680,5680,5680,0
20240223,175600,1500838610,5680,5680,5680,5680,0
20240223,175500,1500838610,5680,5680,5680,5680,0
20240223,175400,1500838610,5680,5680,5680,5680,0
20240223,175300,1500838610,5680,5680,5680,5680,0
20240223,175200,1500838610,5680,5680,5680,5680,0
20240223,175100,1500838610,5680,5680,5680,5680,0
20240223,175000,1500838610,5680,5680,5680,5680,0
20240223,174900,1500838610,5680,5680,5680,5680,0
20240223,174800,1500838610,5680,5680,5680,5680,0
20240223,174700,1500838610,5680,5680,5680,5680,0
20240223,174600,1500838610,5680,5680,5680,5680,0
20240223,174500,1500838610,5680,5680,5680,5680,2567
20240223,174400,1500838610,5680,5680,5680,5680,0
20240223,174300,1500838610,5680,5680,5680,5680,0
20240223,174200,1500838610,5680,5680,5680,5680,0
20240223,174100,1500838610,5680,5680,5680,5680,0
20240223,174000,1500838610,5680,5680,5680,5680,0
20240223,173900,1500838610,5680,5680,5680,5680,0
20240223,173800,1500838610,5680,5680,5680,5680,0
20240223,173700,1500838610,5680,5680,5680,5680,0
20240223,173600,1500838610,5680,5680,5680,5680,0
20240223,173500,1500838610,5680,5680,5680,5680,0
20240223,173400,1500838610,5680,5680,5680,5680,0
20240223,173300,1500838610,5680,5680,5680,5680,0
20240223,173200,1500838610,5680,5680,5680,5680,0
20240223,173100,1500838610,5680,5680,5680,5680,0
20240223,173000,1500838610,5680,5680,5680,5680,0
20240223,172900,1500838610,5680,5680,5680,5680,0
20240223,172800,1500838610,5680,5680,5680,5680,0
20240223,172700,1500838610,5680,5680,5680,5680,0
20240223,172600,1500838610,5680,5680,5680,5680,0
20240223,172500,1500838610,5680,5680,5680,5680,0
20240223,172400,1500838610,5680,5680,5680,5680,0
20240223,172300,1500838610,5680,5680,5680,5680,0
20240223,172200,1500838610,5680,5680,5680,5680,0
20240223,172100,1500838610,5680,5680,5680,5680,0
20240223,172000,1500838610,5680,5680,5680,5680,0
20240223,171900,1500838610,5680,5680,5680,5680,0
20240223,171800,1500838610,5680,5680,5680,5680,0
20240223,171700,1500838610,5680,5680,5680,5680,0
20240223,171600,1500838610,5680,5680,5680,5680,0
20240223,171500,1500838610,5680,5680,5680,5680,2567
20240223,171400,1500838610,5680,5680,5680,5680,0
20240223,171300,1500838610,5680,5680,5680,5680,0
20240223,171200,1500838610,5680,5680,5680,5680,0
20240223,171100,1500838610,5680,5680,5680,5680,0
20240223,171000,1500838610,5680,5680,5680,5680,0
20240223,170900,1500838610,5680,5680,5680,5680,0
20240223,170800,1500838610,5680,5680,5680,5680,0
20240223,170700,1500838610,5680,5680,5680,5680,0
20240223,170600,1500838610,5680,5680,5680,5680,0
20240223,170500,1500838610,5680,5680,5680,5680,0
20240223,170400,1500838610,5680,5680,5680,5680,0
20240223,170300,1500838610,5680,5680,5680,5680,0
20240223,170200,1500838610,5680,5680,5680,5680,0
20240223,170100,1500838610,5680,5680,5680,5680,0
20240223,170000,1500838610,5680,5680,5680,5680,0
20240223,165900,1500838610,5680,5680,5680,5680,0
20240223,165800,1500838610,5680,5680,5680,5680,0
20240223,165700,1500838610,5680,5680,5680,5680,0
20240223,165600,1500838610,5680,5680,5680,5680,0
20240223,165500,1500838610,5680,5680,5680,5680,0
20240223,165400,1500838610,5680,5680,5680,5680,0
20240223,165300,1500838610,5680,5680,5680,5680,0
20240223,165200,1500838610,5680,5680,5680,5680,0
20240223,165100,1500838610,5680,5680,5680,5680,0
20240223,165000,1500838610,5680,5680,5680,5680,0
20240223,164900,1500838610,5680,5680,5680,5680,0
20240223,164800,1500838610,5680,5680,5680,5680,0
20240223,164700,1500838610,5680,5680,5680,5680,0
20240223,164600,1500838610,5680,5680,5680,5680,0
20240223,164500,1500838610,5680,5680,5680,5680,2567
20240223,164400,1500838610,5680,5680,5680,5680,0
20240223,164300,1500838610,5680,5680,5680,5680,0
20240223,164200,1500838610,5680,5680,5680,5680,0
20240223,164100,1500838610,5680,5680,5680,5680,0
20240223,164000,1500838610,5680,5680,5680,5680,0
20240223,163900,1500838610,5680,5680,5680,5680,0
20240223,163800,1500838610,5680,5680,5680,5680,0
20240223,163700,1500838610,5680,5680,5680,5680,0
20240223,163600,1500838610,5680,5680,5680,5680,0
20240223,163500,1500838610,5680,5680,5680,5680,0
20240223,163400,1500838610,5680,5680,5680,5680,0
20240223,163300,1500838610,5680,5680,5680,5680,0
20240223,163200,1500838610,5680,5680,5680,5680,0
20240223,163100,1500838610,5680,5680,5680,5680,0
20240223,163000,1500838610,5680,5680,5680,5680,0
20240223,162900,1500838610,5680,5680,5680,5680,0
20240223,162800,1500838610,5680,5680,5680,5680,0
20240223,162700,1500838610,5680,5680,5680,5680,0
20240223,162600,1500838610,5680,5680,5680,5680,0
20240223,162500,1500838610,5680,5680,5680,5680,0
20240223,162400,1500838610,5680,5680,5680,5680,0
20240223,162300,1500838610,5680,5680,5680,5680,0
20240223,162200,1500838610,5680,5680,5680,5680,0
20240223,162100,1500838610,5680,5680,5680,5680,0
20240223,162000,1500838610,5680,5680,5680,5680,0
20240223,161900,1500838610,5680,5680,5680,5680,0
20240223,161800,1500838610,5680,5680,5680,5680,0
20240223,161700,1500838610,5680,5680,5680,5680,0
20240223,161600,1500838610,5680,5680,5680,5680,0
20240223,161500,1500838610,5680,5680,5680,5680,2567
20240223,161400,1500838610,5680,5680,5680,5680,0
20240223,161300,1500838610,5680,5680,5680,5680,0
20240223,161200,1500838610,5680,5680,5680,5680,0
20240223,161100,1500838610,5680,5680,5680,5680,0
20240223,161000,1500838610,5680,5680,5680,5680,0
20240223,160900,1500838610,5680,5680,5680,5680,0
20240223,160800,1500838610,5680,5680,5680,5680,0
20240223,160700,1500838610,5680,5680,5680,5680,0
20240223,160600,1500838610,5680,5680,5680,5680,0
20240223,160500,1500838610,5680,5680,5680,5680,0
20240223,160400,1500838610,5680,5680,5680,5680,0
20240223,160300,1500838610,5680,5680,5680,5680,0
20240223,160200,1500838610,5680,5680,5680,5680,0
20240223,160100,1500838610,5680,5680,5680,5680,0
20240223,160000,1500838610,5680,5680,5680,5680,0
20240223,155900,1500838610,5680,5680,5680,5680,0
20240223,155800,1500838610,5680,5680,5680,5680,0
20240223,155700,1500838610,5680,5680,5680,5680,0
20240223,155600,1500838610,5680,5680,5680,5680,0
20240223,155500,1500838610,5680,5680,5680,5680,0
20240223,155400,1500838610,5680,5680,5680,5680,0
20240223,155300,1500838610,5680,5680,5680,5680,0
20240223,155200,1500838610,5680,5680,5680,5680,0
20240223,155100,1500838610,5680,5680,5680,5680,0
20240223,155000,1500838610,5680,5680,5680,5680,0
20240223,154900,1500838610,5680,5680,5680,5680,0
20240223,154800,1500838610,5680,5680,5680,5680,0
20240223,154700,1500838610,5680,5680,5680,5680,0
20240223,154600,1500838610,5680,5680,5680,5680,0
20240223,154500,1500838610,5680,5680,5680,5680,2567
20240223,154400,1500838610,5680,5680,5680,5680,0
20240223,154300,1500838610,5680,5680,5680,5680,0
20240223,154200,1500838610,5680,5680,5680,5680,0
20240223,154100,1500838610,5680,5680,5680,5680,0
20240223,154000,1500838610,5680,5680,5680,5680,0
20240223,153900,1500838610,5680,5680,5680,5680,0
20240223,153800,1500838610,5680,5680,5680,5680,0
20240223,153700,1500838610,5680,5680,5680,5680,0
20240223,153600,1500838610,5680,5680,5680,5680,0
20240223,153500,1500838610,5680,5680,5680,5680,0
20240223,153400,1500838610,5680,5680,5680,5680,0
20240223,153300,1500838610,5680,5680,5680,5680,0
20240223,153200,1500838610,5680,5680,5680,5680,0
20240223,153100,1500838610,5680,5680,5680,5680,0
20240223,153000,1500838610,5680,5680,5680,5680,2567
20240223,152900,1486258050,5690,5690,5690,5690,0
20240223,152800,1486258050,5690,5690,5690,5690,0
20240223,152700,1486258050,5690,5690,5690,5690,0
20240223,152600,1486258050,5690,5690,5690,5690,0
20240223,152500,1486258050,5690,5690,5690,5690,0
20240223,152400,1486258050,5690,5690,5690,5690,0
20240223,152300,1486258050,5690,5690,5690,5690,0
20240223,152200,1486258050,5690,5690,5690,5690,0
20240223,152100,1486258050,5690,5690,5690,5690,0
20240223,152000,1486258050,5690,5690,5690,5690,0
20240223,151900,1486258050,5690,5680,5690,5650,1373
20240223,151800,1478467540,5680,5650,5680,5650,1245
20240223,151700,1471413440,5670,5670,5670,5670,301
20240223,151600,1469706770,5660,5660,5660,5660,630
20240223,151500,1466140970,5660,5660,5660,5650,584
20240223,151400,1462841250,5660,5660,5660,5650,188
20240223,151300,1461778720,5660,5660,5660,5650,63
20240223,151200,1461422180,5660,5660,5660,5650,315
20240223,151100,1459642140,5650,5650,5650,5640,1286
20240223,151000,1452380940,5650,5660,5660,5650,224
20240223,150900,1451115210,5660,5650,5660,5650,146
20240223,150800,1450288890,5660,5650,5660,5640,1653
20240223,150700,1440949590,5660,5650,5660,5640,117
20240223,150600,1440288070,5650,5650,5650,5650,100
20240223,150500,1439723070,5650,5650,5650,5650,63
20240223,150400,1439367120,5640,5640,5640,5630,431
20240223,150300,1436939300,5650,5640,5650,5630,1139
20240223,150200,1430525330,5640,5640,5640,5630,551
20240223,150100,1427418690,5640,5640,5640,5640,22
20240223,150000,1427294610,5640,5640,5640,5640,2146
20240223,145900,1415191170,5640,5650,5650,5640,113
20240223,145800,1414553720,5650,5660,5660,5650,342
20240223,145700,1412621320,5660,5650,5660,5640,20
20240223,145600,1412508310,5650,5640,5660,5640,598
20240223,145500,1409134590,5650,5660,5660,5650,403
20240223,145400,1406857630,5650,5650,5660,5650,1103
20240223,145300,1400625670,5650,5650,5660,5640,225
20240223,145200,1399353560,5660,5660,5660,5650,317
20240223,145100,1397560500,5660,5660,5660,5650,222
20240223,145000,1396306170,5650,5650,5650,5640,1603
20240223,144900,1387252960,5640,5640,5650,5640,540
20240223,144800,1384202360,5640,5640,5640,5640,51
20240223,144700,1383914720,5640,5650,5650,5640,130
20240223,144600,1383180750,5650,5650,5650,5650,22
20240223,144500,1383056450,5660,5650,5660,5640,47
20240223,144400,1382790830,5650,5640,5660,5640,457
20240223,144300,1380209040,5640,5650,5650,5640,260
20240223,144200,1378742530,5650,5650,5660,5650,532
20240223,144100,1375735670,5660,5650,5660,5650,72
20240223,144000,1375328750,5670,5640,5670,5640,32
20240223,143900,1375148000,5650,5650,5660,5650,257
20240223,143800,1373695290,5650,5660,5660,5640,463
20240223,143700,1371080370,5650,5650,5660,5650,370
20240223,143600,1368989860,5650,5650,5670,5640,308
20240223,143500,1367250160,5650,5660,5660,5640,321
20240223,143400,1365436600,5640,5660,5660,5640,2920
20240223,143300,1348937700,5660,5660,5660,5650,389
20240223,143200,1346736030,5660,5660,5660,5660,196
20240223,143100,1345626670,5660,5660,5660,5660,180
20240223,143000,1344607870,5660,5660,5660,5650,150
20240223,142900,1343758880,5640,5640,5660,5640,144
20240223,142800,1342946480,5650,5650,5650,5650,134
20240223,142700,1342189380,5640,5640,5640,5640,202
20240223,142600,1341050100,5630,5630,5640,5630,245
20240223,142500,1339669500,5630,5630,5640,5630,92
20240223,142400,1339151440,5650,5640,5650,5640,22
20240223,142300,1339027290,5630,5640,5640,5630,385
20240223,142200,1336856520,5640,5640,5640,5640,69
20240223,142100,1336467360,5640,5640,5640,5640,477
20240223,142000,1333777080,5630,5630,5640,5630,77
20240223,141900,1333343560,5630,5650,5650,5630,2248
20240223,141800,1320665400,5650,5650,5650,5650,15
20240223,141700,1320580650,5650,5640,5650,5640,949
20240223,141600,1315228260,5630,5650,5650,5630,122
20240223,141500,1314540210,5620,5640,5640,5620,10124
20240223,141400,1257632550,5630,5640,5640,5630,234
20240223,141300,1256313410,5630,5630,5630,5630,1024
20240223,141200,1250548290,5630,5630,5630,5630,131
20240223,141100,1249810760,5630,5630,5630,5630,248
20240223,141000,1248414520,5620,5640,5640,5620,6180
20240223,140900,1213622120,5640,5640,5640,5630,264
20240223,140800,1212133230,5640,5630,5640,5620,1912
20240223,140700,1201370030,5630,5630,5630,5630,73
20240223,140600,1200959040,5650,5640,5650,5640,276
20240223,140500,1199402360,5640,5640,5640,5630,3449
20240223,140400,1179972360,5640,5660,5660,5640,17347
20240223,140300,1081940740,5660,5660,5660,5660,200
20240223,140200,1080808740,5660,5680,5680,5660,112
20240223,140100,1080174590,5670,5680,5680,5660,165
20240223,140000,1079240640,5660,5680,5680,5660,2302
20240223,135900,1066188640,5670,5670,5680,5670,258
20240223,135800,1064725750,5670,5670,5680,5670,413
20240223,135700,1062383940,5670,5670,5680,5670,56
20240223,135600,1062066300,5670,5660,5670,5660,1224
20240223,135500,1055130860,5660,5670,5670,5660,110
20240223,135400,1054508140,5660,5660,5670,5660,37
20240223,135300,1054298670,5670,5670,5680,5660,359
20240223,135200,1052263800,5670,5680,5680,5670,119
20240223,135100,1051588910,5680,5680,5690,5670,80
20240223,135000,1051134830,5690,5680,5690,5670,99
20240223,134900,1050573290,5670,5680,5680,5670,72
20240223,134800,1050164950,5670,5670,5690,5670,62
20240223,134700,1049813390,5670,5690,5690,5670,19
20240223,134600,1049705640,5670,5670,5670,5670,110
20240223,134500,1049081940,5690,5670,5690,5660,561
20240223,134400,1045898430,5670,5670,5670,5660,400
20240223,134300,1043631120,5680,5670,5680,5660,73
20240223,134200,1043217820,5660,5670,5670,5660,10
20240223,134100,1043161140,5670,5660,5670,5660,286
20240223,134000,1041542070,5660,5660,5660,5660,83
20240223,133900,1041072290,5660,5660,5660,5660,100
20240223,133800,1040506290,5660,5660,5660,5660,260
20240223,133700,1039034690,5660,5670,5670,5660,2941
20240223,133600,1022385800,5670,5670,5670,5670,129
20240223,133500,1021654370,5670,5670,5670,5660,267
20240223,133400,1020142870,5660,5670,5670,5660,2729
20240223,133300,1004691420,5670,5680,5680,5670,385
20240223,133200,1002507470,5670,5670,5680,5670,1078
20240223,133100,996394030,5660,5670,5670,5660,143
20240223,133000,995583910,5670,5670,5670,5660,1450
20240223,132900,987362570,5670,5680,5680,5670,2274
20240223,132800,974449070,5680,5680,5680,5680,148
20240223,132700,973608430,5670,5690,5690,5670,1391
20240223,132600,965693780,5680,5680,5680,5680,985
20240223,132500,960098980,5670,5680,5680,5670,167
20240223,132400,959151040,5680,5670,5680,5670,52
20240223,132300,958855750,5670,5670,5670,5670,239
20240223,132200,957500620,5670,5680,5680,5670,68
20240223,132100,957115000,5680,5680,5680,5680,15
20240223,132000,957029800,5670,5670,5680,5670,70
20240223,131900,956632890,5690,5670,5690,5670,63
20240223,131800,956275660,5670,5670,5670,5670,0
20240223,131700,956275660,5670,5670,5670,5670,245
20240223,131600,954886510,5670,5670,5670,5670,132
20240223,131500,954138070,5670,5670,5670,5670,2039
20240223,131400,942576940,5670,5680,5680,5660,3496
20240223,131300,922753370,5680,5680,5690,5680,72
20240223,131200,922344400,5680,5680,5680,5680,21
20240223,131100,922225120,5670,5670,5670,5670,239
20240223,131000,920869990,5680,5680,5690,5680,128
20240223,130900,920142940,5680,5680,5680,5680,21
20240223,130800,920023660,5670,5670,5670,5670,2265
20240223,130700,907181110,5680,5680,5680,5680,52
20240223,130600,906885750,5680,5680,5680,5680,7
20240223,130500,906845990,5690,5680,5690,5680,697
20240223,130400,902887010,5690,5680,5690,5680,63
20240223,130300,902529160,5680,5680,5680,5680,7
20240223,130200,902489400,5690,5680,5690,5680,63
20240223,130100,902131550,5690,5690,5690,5680,76
20240223,130000,901699730,5690,5680,5690,5680,11
20240223,125900,901637210,5680,5670,5680,5670,349
20240223,125800,899656350,5680,5680,5680,5670,758
20240223,125700,895358210,5680,5680,5680,5680,17
20240223,125600,895261650,5680,5680,5680,5670,527
20240223,125500,892268360,5680,5680,5680,5680,62
20240223,125400,891916200,5680,5680,5680,5680,0
20240223,125300,891916200,5680,5680,5680,5670,344
20240223,125200,889963120,5680,5680,5680,5670,974
20240223,125100,884430990,5680,5700,5700,5680,1015
20240223,125000,878665490,5700,5700,5700,5680,245
20240223,124900,877273730,5700,5700,5700,5680,77
20240223,124800,876836210,5700,5690,5700,5690,101
20240223,124700,876261510,5690,5680,5690,5680,1083
20240223,124600,870108290,5680,5680,5680,5680,69
20240223,124500,869716370,5690,5690,5690,5690,1
20240223,124400,869710680,5690,5700,5710,5690,1552
20240223,124300,860879690,5700,5700,5710,5690,147
20240223,124200,860042940,5690,5700,5710,5690,97
20240223,124100,859490130,5690,5690,5690,5690,175
20240223,124000,858494380,5690,5690,5700,5690,425
20240223,123900,856073130,5690,5690,5690,5690,1258
20240223,123800,848915110,5700,5700,5700,5700,446
20240223,123700,846372910,5700,5700,5700,5700,167
20240223,123600,845421010,5700,5700,5700,5700,200
20240223,123500,844281010,5700,5710,5710,5700,6264
20240223,123400,808513640,5710,5710,5710,5710,168
20240223,123300,807554360,5730,5730,5730,5730,4
20240223,123200,807531440,5710,5710,5710,5710,182
20240223,123100,806492220,5710,5710,5710,5710,124
20240223,123000,805784180,5730,5730,5730,5730,0
20240223,122900,805784180,5730,5710,5730,5710,569
20240223,122800,802531270,5710,5720,5720,5700,277
20240223,122700,800948720,5720,5720,5720,5720,1
20240223,122600,800943000,5700,5700,5720,5700,1529
20240223,122500,792217800,5700,5700,5700,5700,1155
20240223,122400,785634300,5700,5700,5700,5700,610
20240223,122300,782157300,5700,5700,5700,5700,176
20240223,122200,781154100,5700,5700,5720,5700,135
20240223,122100,780384570,5710,5710,5710,5710,27
20240223,122000,780230400,5700,5700,5700,5700,360
20240223,121900,778178400,5700,5700,5700,5700,125
20240223,121800,777465900,5700,5700,5700,5690,207
20240223,121700,776287810,5720,5700,5720,5700,352
20240223,121600,774281390,5700,5700,5700,5700,156
20240223,121500,773392190,5700,5700,5700,5700,9
20240223,121400,773340890,5720,5720,5720,5720,0
20240223,121300,773340890,5720,5720,5720,5690,127
20240223,121200,772618200,5690,5690,5690,5690,0
20240223,121100,772618200,5690,5720,5720,5690,9
20240223,121000,772566960,5690,5690,5690,5690,126
20240223,120900,771850020,5690,5690,5690,5690,0
20240223,120800,771850020,5690,5700,5700,5690,175
20240223,120700,770854260,5690,5700,5700,5690,207
20240223,120600,769674430,5700,5700,5700,5700,0
20240223,120500,769674430,5700,5700,5700,5690,2656
20240223,120400,754544100,5700,5700,5700,5700,133
20240223,120300,753786000,5710,5710,5710,5710,23
20240223,120200,753654670,5700,5700,5700,5700,176
20240223,120100,752651470,5700,5700,5700,5700,125
20240223,120000,751938970,5700,5700,5700,5700,7
20240223,115900,751899070,5700,5700,5710,5700,235
20240223,115800,750559370,5710,5720,5720,5710,68
20240223,115700,750171080,5730,5730,5730,5730,421
20240223,115600,747758750,5730,5720,5730,5720,248
20240223,115500,746339460,5720,5710,5730,5710,138
20240223,115400,745550720,5720,5720,5720,5720,0
20240223,115300,745550720,5720,5720,5720,5720,7
20240223,115200,745510680,5730,5730,5730,5730,764
20240223,115100,741132960,5730,5720,5730,5720,469
20240223,115000,738447920,5720,5730,5730,5700,213
20240223,114900,737233380,5700,5710,5730,5690,3557
20240223,114800,716962210,5710,5710,5710,5710,4
20240223,114700,716939370,5740,5710,5740,5710,351
20240223,114600,714935130,5710,5710,5710,5710,133
20240223,114500,714175700,5740,5740,5740,5740,0
20240223,114400,714175700,5740,5740,5740,5740,1204
20240223,114300,707264740,5740,5710,5740,5710,1011
20240223,114200,701491900,5740,5740,5740,5740,0
20240223,114100,701491900,5740,5740,5740,5710,74
20240223,114000,701068040,5740,5710,5740,5710,128
20240223,113900,700337110,5710,5720,5720,5710,8
20240223,113800,700291420,5710,5730,5730,5710,351
20240223,113700,698280250,5730,5710,5730,5710,144
20240223,113600,697457990,5740,5740,5740,5710,182
20240223,113500,696413520,5740,5730,5740,5730,1486
20240223,113400,687898730,5740,5720,5740,5710,529
20240223,113300,684873460,5730,5720,5730,5720,116
20240223,113200,684208940,5720,5730,5730,5720,536
20240223,113100,681137810,5730,5710,5730,5710,233
20240223,113000,679804700,5720,5710,5720,5710,515
20240223,112900,676861720,5700,5700,5710,5700,278
20240223,112800,675277110,5700,5700,5700,5700,84
20240223,112700,674798310,5700,5700,5700,5700,63
20240223,112600,674439210,5710,5710,5710,5700,118
20240223,112500,673765800,5710,5710,5710,5710,62
20240223,112400,673411780,5710,5710,5720,5710,907
20240223,112300,668232790,5710,5710,5710,5710,203
20240223,112200,667073660,5710,5710,5710,5710,233
20240223,112100,665743230,5710,5710,5710,5710,97
20240223,112000,665189360,5710,5710,5710,5710,55
20240223,111900,664875310,5720,5710,5720,5710,70
20240223,111800,664475600,5710,5720,5720,5710,72
20240223,111700,664064390,5720,5700,5720,5700,9
20240223,111600,664013040,5710,5720,5720,5710,1954
20240223,111500,652845520,5720,5730,5730,5720,71
20240223,111400,652439390,5720,5720,5720,5720,0
20240223,111300,652439390,5720,5720,5720,5720,1138
20240223,111200,645930030,5720,5720,5720,5720,72
20240223,111100,645518190,5720,5720,5720,5710,2028
20240223,111000,633918290,5720,5720,5720,5720,419
20240223,110900,631521610,5710,5720,5720,5710,839
20240223,110800,626723160,5720,5720,5720,5720,1851
20240223,110700,616135440,5720,5730,5730,5720,8374
20240223,110600,568153510,5730,5730,5750,5730,114
20240223,110500,567499890,5730,5730,5730,5730,7
20240223,110400,567459780,5750,5730,5750,5730,64
20240223,110300,567093040,5730,5730,5730,5730,83
20240223,110200,566617450,5750,5750,5750,5750,2
20240223,110100,566605950,5730,5730,5730,5730,1480
20240223,110000,558125550,5730,5740,5740,5730,867
20240223,105900,553155500,5740,5750,5750,5740,1434
20240223,105800,544924290,5750,5740,5750,5740,26
20240223,105700,544774860,5740,5750,5760,5740,961
20240223,105600,539245340,5760,5760,5760,5760,0
20240223,105500,539245340,5760,5740,5760,5740,800
20240223,105400,534645750,5740,5760,5760,5740,194
20240223,105300,533532120,5750,5750,5750,5750,574
20240223,105200,530231620,5750,5760,5760,5750,570
20240223,105100,526950420,5750,5750,5760,5740,883
20240223,105000,521873270,5740,5740,5740,5740,300
20240223,104900,520151270,5750,5740,5750,5740,378
20240223,104800,517979800,5740,5740,5750,5740,180
20240223,104700,516946590,5740,5740,5740,5740,149
20240223,104600,516091330,5750,5740,5750,5740,150
20240223,104500,515229830,5740,5740,5740,5740,287
20240223,104400,513582450,5740,5750,5750,5740,307
20240223,104300,511817270,5750,5750,5750,5750,0
20240223,104200,511817270,5750,5750,5750,5740,138
20240223,104100,511025020,5750,5740,5750,5740,20
20240223,104000,510910120,5740,5750,5750,5740,11
20240223,103900,510846970,5740,5750,5750,5740,130
20240223,103800,510100760,5740,5740,5740,5740,141
20240223,103700,509291420,5740,5740,5740,5740,7
20240223,103600,509251240,5750,5750,5760,5740,1207
20240223,103500,502311150,5750,5760,5760,5740,166
20240223,103400,501356790,5750,5740,5750,5740,1618
20240223,103300,492053400,5740,5740,5750,5740,372
20240223,103200,489917920,5750,5740,5750,5730,1127
20240223,103100,483449090,5740,5750,5750,5740,480
20240223,103000,480691390,5740,5740,5740,5740,1289
20240223,102900,473292530,5740,5750,5750,5740,18
20240223,102800,473189200,5750,5740,5750,5740,80
20240223,102700,472729800,5750,5730,5750,5730,344
20240223,102600,470754040,5730,5730,5750,5730,288
20240223,102500,469102780,5730,5740,5750,5730,120
20240223,102400,468415040,5750,5750,5750,5730,570
20240223,102300,465137620,5730,5740,5750,5720,1030
20240223,102200,459230670,5740,5710,5740,5710,1895
20240223,102100,448392470,5710,5740,5740,5710,6718
20240223,102000,409964120,5740,5730,5740,5720,1756
20240223,101900,399916290,5730,5740,5740,5730,6
20240223,101800,399881900,5730,5730,5740,5720,1063
20240223,101700,393790860,5740,5730,5750,5730,198
20240223,101600,392656200,5750,5740,5750,5730,181
20240223,101500,391617430,5730,5750,5750,5730,114
20240223,101400,390963150,5730,5740,5740,5730,353
20240223,101300,388936970,5750,5730,5750,5730,1858
20240223,101200,378256640,5730,5750,5750,5730,231
20240223,101100,376930530,5740,5740,5740,5730,1223
20240223,101000,369913810,5740,5740,5740,5730,49
20240223,100900,369632710,5740,5730,5740,5720,1031
20240223,100800,363717010,5730,5730,5730,5720,82
20240223,100700,363247350,5720,5730,5730,5720,44
20240223,100600,362995420,5730,5720,5730,5720,230
20240223,100500,361679710,5740,5730,5740,5730,1712
20240223,100400,351863940,5720,5720,5720,5720,413
20240223,100300,349501580,5720,5720,5720,5720,1
20240223,100200,349495860,5690,5710,5710,5690,119
20240223,100100,348817530,5720,5700,5720,5700,52
20240223,100000,348521110,5700,5700,5710,5690,1198
20240223,095900,341681470,5700,5690,5700,5690,409
20240223,095800,339353140,5690,5690,5690,5690,21
20240223,095700,339233650,5690,5690,5690,5690,128
20240223,095600,338505330,5710,5710,5710,5710,1
20240223,095500,338499620,5690,5690,5690,5690,7
20240223,095400,338459790,5690,5690,5690,5690,323
20240223,095300,336621920,5710,5700,5710,5690,2908
20240223,095200,320046570,5710,5700,5710,5700,8
20240223,095100,320000960,5710,5710,5710,5710,295
20240223,095000,318316510,5710,5720,5720,5710,99
20240223,094900,317751100,5720,5710,5720,5710,507
20240223,094800,314851130,5710,5710,5710,5710,219
20240223,094700,313600640,5710,5730,5730,5710,484
20240223,094600,310832580,5730,5720,5730,5720,963
20240223,094500,305315050,5730,5710,5730,5710,1310
20240223,094400,297810070,5730,5710,5730,5710,1504
20240223,094300,289220470,5700,5700,5700,5700,44
20240223,094200,288969670,5700,5700,5700,5700,302
20240223,094100,287248270,5690,5690,5710,5690,35
20240223,094000,287048970,5690,5690,5690,5690,758
20240223,093900,282735950,5710,5690,5710,5690,1044
20240223,093800,276794910,5710,5700,5710,5690,127
20240223,093700,276071080,5700,5720,5720,5700,1732
20240223,093600,266190690,5710,5710,5710,5710,491
20240223,093500,263387080,5710,5710,5710,5700,2248
20240223,093400,250556950,5720,5740,5740,5720,12
20240223,093300,250488270,5730,5730,5730,5730,208
20240223,093200,249296430,5740,5740,5750,5740,1233
20240223,093100,242208100,5750,5730,5750,5730,1649
20240223,093000,232732890,5720,5720,5720,5720,1116
20240223,092900,226349370,5710,5700,5710,5700,561
20240223,092800,223147660,5700,5700,5700,5700,6491
20240223,092700,186148960,5700,5680,5700,5680,871
20240223,092600,181199070,5670,5670,5670,5660,1100
20240223,092500,174963130,5670,5680,5680,5670,536
20240223,092400,171923510,5680,5670,5680,5670,733
20240223,092300,167762400,5670,5670,5670,5670,890
20240223,092200,162716100,5680,5690,5690,5680,824
20240223,092100,158035740,5680,5670,5680,5670,224
20240223,092000,156765150,5670,5670,5670,5670,932
20240223,091900,151480710,5670,5670,5670,5670,2059
20240223,091800,139806180,5670,5690,5690,5670,1942
20240223,091700,128774420,5680,5680,5680,5680,8
20240223,091600,128728980,5690,5690,5690,5680,2643
20240223,091500,113691900,5690,5700,5700,5690,2050
20240223,091400,102024850,5700,5700,5700,5700,226
20240223,091300,100736650,5710,5710,5720,5710,44
20240223,091200,100485370,5710,5700,5710,5700,520
20240223,091100,97516270,5720,5700,5720,5690,300
20240223,091000,95806210,5720,5700,5720,5700,222
20240223,090900,94540370,5730,5700,5730,5700,2038
20240223,090800,82898920,5700,5680,5700,5680,1626
20240223,090700,73656960,5650,5670,5680,5650,1959
20240223,090600,62569470,5700,5700,5700,5670,2872
20240223,090500,46242340,5700,5700,5710,5700,616
20240223,090400,42731130,5690,5700,5720,5690,170
20240223,090300,41763170,5700,5710,5720,5700,2211
20240223,090200,29136440,5700,5710,5720,5700,1137
20240223,090100,22649520,5730,5710,5730,5710,243
20240223,090000,21261970,5710,5750,5750,5710,3702