KissMeData/005690/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,184500,1147452770,5450,5450,5450,5450,2646
20240304,184400,1147452770,5450,5450,5450,5450,0
20240304,184300,1147452770,5450,5450,5450,5450,0
20240304,184200,1147452770,5450,5450,5450,5450,0
20240304,184100,1147452770,5450,5450,5450,5450,0
20240304,184000,1147452770,5450,5450,5450,5450,0
20240304,183900,1147452770,5450,5450,5450,5450,0
20240304,183800,1147452770,5450,5450,5450,5450,0
20240304,183700,1147452770,5450,5450,5450,5450,0
20240304,183600,1147452770,5450,5450,5450,5450,0
20240304,183500,1147452770,5450,5450,5450,5450,0
20240304,183400,1147452770,5450,5450,5450,5450,0
20240304,183300,1147452770,5450,5450,5450,5450,0
20240304,183200,1147452770,5450,5450,5450,5450,0
20240304,183100,1147452770,5450,5450,5450,5450,0
20240304,183000,1147452770,5450,5450,5450,5450,0
20240304,182900,1147452770,5450,5450,5450,5450,0
20240304,182800,1147452770,5450,5450,5450,5450,0
20240304,182700,1147452770,5450,5450,5450,5450,0
20240304,182600,1147452770,5450,5450,5450,5450,0
20240304,182500,1147452770,5450,5450,5450,5450,0
20240304,182400,1147452770,5450,5450,5450,5450,0
20240304,182300,1147452770,5450,5450,5450,5450,0
20240304,182200,1147452770,5450,5450,5450,5450,0
20240304,182100,1147452770,5450,5450,5450,5450,0
20240304,182000,1147452770,5450,5450,5450,5450,0
20240304,181900,1147452770,5450,5450,5450,5450,0
20240304,181800,1147452770,5450,5450,5450,5450,0
20240304,181700,1147452770,5450,5450,5450,5450,0
20240304,181600,1147452770,5450,5450,5450,5450,0
20240304,181500,1147452770,5450,5450,5450,5450,2646
20240304,181400,1147452770,5450,5450,5450,5450,0
20240304,181300,1147452770,5450,5450,5450,5450,0
20240304,181200,1147452770,5450,5450,5450,5450,0
20240304,181100,1147452770,5450,5450,5450,5450,0
20240304,181000,1147452770,5450,5450,5450,5450,0
20240304,180900,1147452770,5450,5450,5450,5450,0
20240304,180800,1147452770,5450,5450,5450,5450,0
20240304,180700,1147452770,5450,5450,5450,5450,0
20240304,180600,1147452770,5450,5450,5450,5450,0
20240304,180500,1147452770,5450,5450,5450,5450,0
20240304,180400,1147452770,5450,5450,5450,5450,0
20240304,180300,1147452770,5450,5450,5450,5450,0
20240304,180200,1147452770,5450,5450,5450,5450,0
20240304,180100,1147452770,5450,5450,5450,5450,0
20240304,180000,1147452770,5450,5450,5450,5450,0
20240304,175900,1147452770,5450,5450,5450,5450,0
20240304,175800,1147452770,5450,5450,5450,5450,0
20240304,175700,1147452770,5450,5450,5450,5450,0
20240304,175600,1147452770,5450,5450,5450,5450,0
20240304,175500,1147452770,5450,5450,5450,5450,0
20240304,175400,1147452770,5450,5450,5450,5450,0
20240304,175300,1147452770,5450,5450,5450,5450,0
20240304,175200,1147452770,5450,5450,5450,5450,0
20240304,175100,1147452770,5450,5450,5450,5450,0
20240304,175000,1147452770,5450,5450,5450,5450,0
20240304,174900,1147452770,5450,5450,5450,5450,0
20240304,174800,1147452770,5450,5450,5450,5450,0
20240304,174700,1147452770,5450,5450,5450,5450,0
20240304,174600,1147452770,5450,5450,5450,5450,0
20240304,174500,1147452770,5450,5450,5450,5450,2646
20240304,174400,1147452770,5450,5450,5450,5450,0
20240304,174300,1147452770,5450,5450,5450,5450,0
20240304,174200,1147452770,5450,5450,5450,5450,0
20240304,174100,1147452770,5450,5450,5450,5450,0
20240304,174000,1147452770,5450,5450,5450,5450,0
20240304,173900,1147452770,5450,5450,5450,5450,0
20240304,173800,1147452770,5450,5450,5450,5450,0
20240304,173700,1147452770,5450,5450,5450,5450,0
20240304,173600,1147452770,5450,5450,5450,5450,0
20240304,173500,1147452770,5450,5450,5450,5450,0
20240304,173400,1147452770,5450,5450,5450,5450,0
20240304,173300,1147452770,5450,5450,5450,5450,0
20240304,173200,1147452770,5450,5450,5450,5450,0
20240304,173100,1147452770,5450,5450,5450,5450,0
20240304,173000,1147452770,5450,5450,5450,5450,0
20240304,172900,1147452770,5450,5450,5450,5450,0
20240304,172800,1147452770,5450,5450,5450,5450,0
20240304,172700,1147452770,5450,5450,5450,5450,0
20240304,172600,1147452770,5450,5450,5450,5450,0
20240304,172500,1147452770,5450,5450,5450,5450,0
20240304,172400,1147452770,5450,5450,5450,5450,0
20240304,172300,1147452770,5450,5450,5450,5450,0
20240304,172200,1147452770,5450,5450,5450,5450,0
20240304,172100,1147452770,5450,5450,5450,5450,0
20240304,172000,1147452770,5450,5450,5450,5450,0
20240304,171900,1147452770,5450,5450,5450,5450,0
20240304,171800,1147452770,5450,5450,5450,5450,0
20240304,171700,1147452770,5450,5450,5450,5450,0
20240304,171600,1147452770,5450,5450,5450,5450,0
20240304,171500,1147452770,5450,5450,5450,5450,2646
20240304,171400,1147452770,5450,5450,5450,5450,0
20240304,171300,1147452770,5450,5450,5450,5450,0
20240304,171200,1147452770,5450,5450,5450,5450,0
20240304,171100,1147452770,5450,5450,5450,5450,0
20240304,171000,1147452770,5450,5450,5450,5450,0
20240304,170900,1147452770,5450,5450,5450,5450,0
20240304,170800,1147452770,5450,5450,5450,5450,0
20240304,170700,1147452770,5450,5450,5450,5450,0
20240304,170600,1147452770,5450,5450,5450,5450,0
20240304,170500,1147452770,5450,5450,5450,5450,0
20240304,170400,1147452770,5450,5450,5450,5450,0
20240304,170300,1147452770,5450,5450,5450,5450,0
20240304,170200,1147452770,5450,5450,5450,5450,0
20240304,170100,1147452770,5450,5450,5450,5450,0
20240304,170000,1147452770,5450,5450,5450,5450,0
20240304,165900,1147452770,5450,5450,5450,5450,0
20240304,165800,1147452770,5450,5450,5450,5450,0
20240304,165700,1147452770,5450,5450,5450,5450,0
20240304,165600,1147452770,5450,5450,5450,5450,0
20240304,165500,1147452770,5450,5450,5450,5450,0
20240304,165400,1147452770,5450,5450,5450,5450,0
20240304,165300,1147452770,5450,5450,5450,5450,0
20240304,165200,1147452770,5450,5450,5450,5450,0
20240304,165100,1147452770,5450,5450,5450,5450,0
20240304,165000,1147452770,5450,5450,5450,5450,0
20240304,164900,1147452770,5450,5450,5450,5450,0
20240304,164800,1147452770,5450,5450,5450,5450,0
20240304,164700,1147452770,5450,5450,5450,5450,0
20240304,164600,1147452770,5450,5450,5450,5450,0
20240304,164500,1147452770,5450,5450,5450,5450,2646
20240304,164400,1147452770,5450,5450,5450,5450,0
20240304,164300,1147452770,5450,5450,5450,5450,0
20240304,164200,1147452770,5450,5450,5450,5450,0
20240304,164100,1147452770,5450,5450,5450,5450,0
20240304,164000,1147452770,5450,5450,5450,5450,0
20240304,163900,1147452770,5450,5450,5450,5450,0
20240304,163800,1147452770,5450,5450,5450,5450,0
20240304,163700,1147452770,5450,5450,5450,5450,0
20240304,163600,1147452770,5450,5450,5450,5450,0
20240304,163500,1147452770,5450,5450,5450,5450,0
20240304,163400,1147452770,5450,5450,5450,5450,0
20240304,163300,1147452770,5450,5450,5450,5450,0
20240304,163200,1147452770,5450,5450,5450,5450,0
20240304,163100,1147452770,5450,5450,5450,5450,0
20240304,163000,1147452770,5450,5450,5450,5450,0
20240304,162900,1147452770,5450,5450,5450,5450,0
20240304,162800,1147452770,5450,5450,5450,5450,0
20240304,162700,1147452770,5450,5450,5450,5450,0
20240304,162600,1147452770,5450,5450,5450,5450,0
20240304,162500,1147452770,5450,5450,5450,5450,0
20240304,162400,1147452770,5450,5450,5450,5450,0
20240304,162300,1147452770,5450,5450,5450,5450,0
20240304,162200,1147452770,5450,5450,5450,5450,0
20240304,162100,1147452770,5450,5450,5450,5450,0
20240304,162000,1147452770,5450,5450,5450,5450,0
20240304,161900,1147452770,5450,5450,5450,5450,0
20240304,161800,1147452770,5450,5450,5450,5450,0
20240304,161700,1147452770,5450,5450,5450,5450,0
20240304,161600,1147452770,5450,5450,5450,5450,0
20240304,161500,1147452770,5450,5450,5450,5450,2646
20240304,161400,1147452770,5450,5450,5450,5450,0
20240304,161300,1147452770,5450,5450,5450,5450,0
20240304,161200,1147452770,5450,5450,5450,5450,0
20240304,161100,1147452770,5450,5450,5450,5450,0
20240304,161000,1147452770,5450,5450,5450,5450,0
20240304,160900,1147452770,5450,5450,5450,5450,0
20240304,160800,1147452770,5450,5450,5450,5450,0
20240304,160700,1147452770,5450,5450,5450,5450,0
20240304,160600,1147452770,5450,5450,5450,5450,0
20240304,160500,1147452770,5450,5450,5450,5450,0
20240304,160400,1147452770,5450,5450,5450,5450,0
20240304,160300,1147452770,5450,5450,5450,5450,0
20240304,160200,1147452770,5450,5450,5450,5450,0
20240304,160100,1147452770,5450,5450,5450,5450,0
20240304,160000,1147452770,5450,5450,5450,5450,0
20240304,155900,1147452770,5450,5450,5450,5450,0
20240304,155800,1147452770,5450,5450,5450,5450,0
20240304,155700,1147452770,5450,5450,5450,5450,0
20240304,155600,1147452770,5450,5450,5450,5450,0
20240304,155500,1147452770,5450,5450,5450,5450,0
20240304,155400,1147452770,5450,5450,5450,5450,0
20240304,155300,1147452770,5450,5450,5450,5450,0
20240304,155200,1147452770,5450,5450,5450,5450,0
20240304,155100,1147452770,5450,5450,5450,5450,0
20240304,155000,1147452770,5450,5450,5450,5450,0
20240304,154900,1147452770,5450,5450,5450,5450,0
20240304,154800,1147452770,5450,5450,5450,5450,0
20240304,154700,1147452770,5450,5450,5450,5450,0
20240304,154600,1147452770,5450,5450,5450,5450,0
20240304,154500,1147452770,5450,5450,5450,5450,2646
20240304,154400,1147452770,5450,5450,5450,5450,0
20240304,154300,1147452770,5450,5450,5450,5450,0
20240304,154200,1147452770,5450,5450,5450,5450,0
20240304,154100,1147452770,5450,5450,5450,5450,0
20240304,154000,1147452770,5450,5450,5450,5450,0
20240304,153900,1147452770,5450,5450,5450,5450,0
20240304,153800,1147452770,5450,5450,5450,5450,0
20240304,153700,1147452770,5450,5450,5450,5450,0
20240304,153600,1147452770,5450,5450,5450,5450,0
20240304,153500,1147452770,5450,5450,5450,5450,0
20240304,153400,1147452770,5450,5450,5450,5450,0
20240304,153300,1147452770,5450,5450,5450,5450,0
20240304,153200,1147452770,5450,5450,5450,5450,0
20240304,153100,1147452770,5450,5450,5450,5450,0
20240304,153000,1147452770,5450,5450,5450,5450,2646
20240304,152900,1133032070,5460,5460,5460,5460,0
20240304,152800,1133032070,5460,5460,5460,5460,0
20240304,152700,1133032070,5460,5460,5460,5460,0
20240304,152600,1133032070,5460,5460,5460,5460,0
20240304,152500,1133032070,5460,5460,5460,5460,0
20240304,152400,1133032070,5460,5460,5460,5460,0
20240304,152300,1133032070,5460,5460,5460,5460,0
20240304,152200,1133032070,5460,5460,5460,5460,0
20240304,152100,1133032070,5460,5460,5460,5460,0
20240304,152000,1133032070,5460,5460,5460,5460,0
20240304,151900,1133032070,5460,5460,5460,5450,679
20240304,151800,1129326190,5460,5460,5460,5450,51
20240304,151700,1129047960,5460,5440,5460,5440,114
20240304,151600,1128426630,5450,5430,5450,5430,3
20240304,151500,1128410300,5450,5430,5450,5430,4
20240304,151400,1128388520,5450,5430,5450,5430,12
20240304,151300,1128323320,5450,5450,5450,5430,155
20240304,151200,1127481590,5430,5430,5430,5420,538
20240304,151100,1124560510,5430,5460,5460,5430,8
20240304,151000,1124516890,5450,5450,5460,5450,184
20240304,150900,1123512270,5460,5450,5460,5430,415
20240304,150800,1121258740,5460,5440,5460,5440,2
20240304,150700,1121247840,5460,5460,5460,5440,3
20240304,150600,1121231480,5460,5440,5460,5440,8
20240304,150500,1121187840,5460,5460,5460,5430,4
20240304,150400,1121166040,5450,5440,5450,5430,1501
20240304,150300,1113015370,5450,5440,5450,5420,623
20240304,150200,1109630680,5460,5450,5460,5440,17
20240304,150100,1109538030,5460,5450,5460,5450,2
20240304,150000,1109527120,5450,5460,5460,5450,24
20240304,145900,1109396130,5450,5470,5470,5450,21
20240304,145800,1109281280,5470,5460,5470,5460,202
20240304,145700,1108178340,5460,5450,5460,5450,3
20240304,145600,1108161980,5460,5450,5460,5450,6
20240304,145500,1108129250,5460,5460,5460,5460,0
20240304,145400,1108129250,5460,5450,5460,5450,21
20240304,145300,1108014790,5450,5460,5460,5450,140
20240304,145200,1107251780,5420,5470,5480,5420,21120
20240304,145100,992439240,5480,5480,5480,5480,2
20240304,145000,992428280,5470,5480,5480,5470,225
20240304,144900,991197510,5470,5480,5480,5470,209
20240304,144800,990054260,5480,5480,5480,5480,0
20240304,144700,990054260,5480,5480,5480,5480,29
20240304,144600,989895340,5470,5480,5480,5470,314
20240304,144500,988177720,5480,5480,5480,5480,4
20240304,144400,988155800,5480,5480,5480,5480,2
20240304,144300,988144840,5480,5480,5480,5480,100
20240304,144200,987596840,5480,5480,5480,5480,534
20240304,144100,984670520,5480,5480,5480,5480,100
20240304,144000,984122520,5480,5480,5480,5480,0
20240304,143900,984122520,5480,5490,5490,5470,8
20240304,143800,984078690,5470,5470,5470,5470,4
20240304,143700,984056810,5490,5490,5490,5490,0
20240304,143600,984056810,5490,5470,5490,5470,657
20240304,143500,980463000,5490,5470,5490,5470,106
20240304,143400,979883160,5490,5490,5490,5490,0
20240304,143300,979883160,5490,5490,5490,5490,2
20240304,143200,979872180,5490,5490,5490,5490,102
20240304,143100,979312200,5470,5490,5490,5470,202
20240304,143000,978207220,5470,5470,5470,5470,23
20240304,142900,978081410,5490,5490,5490,5490,1
20240304,142800,978075920,5490,5490,5490,5490,0
20240304,142700,978075920,5490,5490,5490,5490,2
20240304,142600,978064940,5490,5470,5490,5470,48
20240304,142500,977802360,5470,5480,5480,5470,10000
20240304,142400,923061640,5490,5480,5490,5480,755
20240304,142300,918924230,5480,5480,5480,5480,22
20240304,142200,918803670,5500,5500,5500,5480,25
20240304,142100,918666590,5480,5500,5500,5480,408
20240304,142000,916430650,5500,5500,5500,5500,0
20240304,141900,916430650,5500,5480,5500,5480,301
20240304,141800,914776850,5490,5480,5490,5480,101
20240304,141700,914223360,5490,5480,5490,5480,5
20240304,141600,914195920,5500,5500,5500,5500,0
20240304,141500,914195920,5500,5490,5500,5490,648
20240304,141400,910638390,5480,5480,5480,5480,166
20240304,141300,909728710,5490,5490,5490,5490,0
20240304,141200,909728710,5490,5490,5490,5490,1
20240304,141100,909723220,5480,5480,5480,5480,23
20240304,141000,909597180,5480,5480,5480,5480,1000
20240304,140900,904117180,5490,5480,5500,5480,551
20240304,140800,901097480,5500,5500,5500,5500,1
20240304,140700,901091980,5480,5500,5500,5480,37
20240304,140600,900889120,5480,5480,5480,5480,0
20240304,140500,900889120,5480,5480,5480,5480,35
20240304,140400,900697320,5500,5500,5500,5490,56
20240304,140300,900389370,5490,5490,5490,5490,10
20240304,140200,900334470,5490,5490,5490,5490,21
20240304,140100,900219180,5490,5490,5490,5490,147
20240304,140000,899412150,5490,5490,5490,5490,23
20240304,135900,899285880,5500,5500,5500,5500,1
20240304,135800,899280380,5500,5500,5500,5500,0
20240304,135700,899280380,5500,5500,5500,5500,0
20240304,135600,899280380,5500,5500,5500,5500,12
20240304,135500,899214380,5500,5500,5500,5500,0
20240304,135400,899214380,5500,5500,5500,5500,0
20240304,135300,899214380,5500,5490,5500,5490,199
20240304,135200,898119910,5490,5490,5490,5490,417
20240304,135100,895830580,5490,5490,5490,5490,0
20240304,135000,895830580,5490,5490,5490,5490,0
20240304,134900,895830580,5490,5470,5490,5470,7
20240304,134800,895792240,5490,5490,5490,5480,2001
20240304,134700,884806770,5480,5480,5480,5480,90
20240304,134600,884313570,5490,5480,5490,5480,3
20240304,134500,884297120,5480,5480,5480,5480,0
20240304,134400,884297120,5480,5480,5480,5480,5
20240304,134300,884269720,5480,5480,5480,5480,2
20240304,134200,884258760,5470,5470,5470,5470,0
20240304,134100,884258760,5470,5470,5470,5470,25
20240304,134000,884122010,5490,5490,5490,5490,0
20240304,133900,884122010,5490,5490,5490,5490,0
20240304,133800,884122010,5490,5480,5490,5480,3134
20240304,133700,866947510,5480,5480,5480,5480,0
20240304,133600,866947510,5480,5480,5480,5480,33
20240304,133500,866766670,5490,5480,5490,5480,1779
20240304,133400,857017740,5480,5490,5490,5480,116
20240304,133300,856381400,5480,5480,5480,5480,3
20240304,133200,856364960,5500,5500,5500,5500,0
20240304,133100,856364960,5500,5500,5500,5500,0
20240304,133000,856364960,5500,5490,5500,5490,103
20240304,132900,855799480,5490,5480,5490,5480,175
20240304,132800,854839480,5480,5480,5480,5480,0
20240304,132700,854839480,5480,5490,5490,5480,2
20240304,132600,854828510,5480,5490,5490,5480,21
20240304,132500,854713240,5480,5500,5500,5480,4
20240304,132400,854691300,5490,5500,5500,5490,341
20240304,132300,852819200,5490,5490,5490,5490,110
20240304,132200,852215300,5490,5490,5490,5490,0
20240304,132100,852215300,5490,5490,5490,5490,2
20240304,132000,852204320,5490,5490,5490,5490,89
20240304,131900,851715710,5490,5490,5500,5490,47
20240304,131800,851457670,5500,5500,5500,5500,0
20240304,131700,851457670,5500,5500,5500,5500,0
20240304,131600,851457670,5500,5500,5500,5480,502
20240304,131500,848706670,5480,5500,5500,5480,501
20240304,131400,845961170,5500,5480,5500,5480,44
20240304,131300,845719970,5500,5500,5500,5500,0
20240304,131200,845719970,5500,5490,5500,5490,350
20240304,131100,843797510,5500,5500,5500,5500,0
20240304,131000,843797510,5500,5500,5500,5500,0
20240304,130900,843797510,5500,5500,5500,5500,0
20240304,130800,843797510,5500,5500,5500,5500,0
20240304,130700,843797510,5500,5490,5500,5490,1384
20240304,130600,836186160,5500,5500,5500,5500,0
20240304,130500,836186160,5500,5500,5500,5500,0
20240304,130400,836186160,5500,5500,5500,5500,0
20240304,130300,836186160,5500,5500,5500,5480,22
20240304,130200,836065560,5490,5480,5490,5480,97
20240304,130100,835533260,5480,5480,5480,5480,300
20240304,130000,833889260,5500,5500,5500,5500,10
20240304,125900,833834260,5500,5500,5500,5500,0
20240304,125800,833834260,5500,5500,5500,5500,2
20240304,125700,833823260,5490,5490,5490,5490,582
20240304,125600,830628080,5500,5500,5500,5500,0
20240304,125500,830628080,5500,5500,5500,5500,200
20240304,125400,829528080,5500,5500,5500,5500,0
20240304,125300,829528080,5500,5490,5500,5480,26
20240304,125200,829385550,5500,5500,5500,5500,0
20240304,125100,829385550,5500,5500,5500,5500,1
20240304,125000,829380050,5490,5500,5500,5490,314
20240304,124900,827656170,5490,5490,5500,5490,25
20240304,124800,827518910,5500,5500,5500,5500,0
20240304,124700,827518910,5500,5500,5500,5500,1
20240304,124600,827513410,5500,5490,5500,5480,483
20240304,124500,824863950,5490,5490,5490,5490,592
20240304,124400,821613870,5490,5490,5490,5490,60
20240304,124300,821284470,5490,5490,5490,5490,65
20240304,124200,820927620,5490,5490,5490,5490,0
20240304,124100,820927620,5490,5490,5490,5490,10
20240304,124000,820872720,5490,5490,5490,5490,1000
20240304,123900,815382720,5490,5480,5490,5480,26
20240304,123800,815240230,5480,5480,5490,5480,335
20240304,123700,813404420,5480,5480,5480,5480,0
20240304,123600,813404420,5480,5480,5480,5480,10
20240304,123500,813349620,5470,5480,5480,5470,243
20240304,123400,812019660,5480,5470,5480,5470,1533
20240304,123300,803624810,5470,5460,5470,5460,91
20240304,123200,803127540,5460,5460,5460,5460,23
20240304,123100,803001960,5470,5480,5480,5470,1977
20240304,123000,792187760,5470,5480,5480,5470,1002
20240304,122900,786706800,5480,5480,5480,5480,0
20240304,122800,786706800,5480,5480,5480,5480,2
20240304,122700,786695840,5480,5480,5480,5480,21
20240304,122600,786580760,5480,5480,5480,5480,0
20240304,122500,786580760,5480,5480,5480,5480,46
20240304,122400,786328680,5470,5470,5470,5470,23
20240304,122300,786202870,5470,5470,5470,5470,0
20240304,122200,786202870,5470,5470,5470,5470,100
20240304,122100,785655870,5470,5480,5480,5470,1000
20240304,122000,780183870,5480,5480,5480,5480,118
20240304,121900,779537230,5480,5480,5480,5480,20
20240304,121800,779427630,5480,5480,5480,5480,339
20240304,121700,777569910,5490,5490,5490,5480,3
20240304,121600,777553450,5480,5480,5480,5480,506
20240304,121500,774780570,5470,5470,5470,5470,23
20240304,121400,774654760,5470,5470,5470,5470,127
20240304,121300,773960070,5470,5470,5470,5470,40
20240304,121200,773741270,5470,5470,5470,5470,17
20240304,121100,773648280,5470,5470,5470,5470,1000
20240304,121000,768178280,5480,5480,5480,5480,0
20240304,120900,768178280,5480,5480,5480,5480,1
20240304,120800,768172800,5470,5470,5470,5470,0
20240304,120700,768172800,5470,5470,5470,5470,0
20240304,120600,768172800,5470,5470,5470,5470,81
20240304,120500,767729730,5470,5470,5470,5470,6
20240304,120400,767696910,5480,5480,5480,5480,0
20240304,120300,767696910,5480,5480,5480,5480,759
20240304,120200,763537590,5490,5490,5490,5490,1
20240304,120100,763532100,5490,5490,5490,5490,1
20240304,120000,763526610,5480,5480,5480,5480,0
20240304,115900,763526610,5480,5480,5490,5480,57
20240304,115800,763214240,5490,5490,5490,5490,0
20240304,115700,763214240,5490,5490,5490,5490,10
20240304,115600,763159340,5490,5490,5490,5490,0
20240304,115500,763159340,5490,5480,5490,5480,102
20240304,115400,762600370,5490,5490,5490,5490,20
20240304,115300,762490570,5490,5490,5490,5490,100
20240304,115200,761941570,5490,5490,5490,5490,0
20240304,115100,761941570,5490,5490,5490,5480,22
20240304,115000,761820990,5490,5490,5490,5480,23
20240304,114900,761694920,5480,5480,5480,5480,20
20240304,114800,761585320,5490,5490,5490,5490,2
20240304,114700,761574340,5480,5480,5480,5480,23
20240304,114600,761448300,5480,5490,5490,5480,426
20240304,114500,759110820,5490,5490,5490,5490,0
20240304,114400,759110820,5490,5490,5490,5490,0
20240304,114300,759110820,5490,5490,5490,5490,0
20240304,114200,759110820,5490,5490,5490,5490,40
20240304,114100,758891220,5490,5490,5490,5490,0
20240304,114000,758891220,5490,5490,5490,5490,0
20240304,113900,758891220,5490,5480,5490,5480,101
20240304,113800,758337730,5480,5480,5480,5480,1019
20240304,113700,752753610,5490,5470,5490,5470,21
20240304,113600,752638720,5490,5490,5490,5490,12
20240304,113500,752572840,5490,5490,5490,5490,0
20240304,113400,752572840,5490,5490,5490,5490,0
20240304,113300,752572840,5490,5490,5490,5490,0
20240304,113200,752572840,5490,5490,5490,5490,1
20240304,113100,752567350,5490,5470,5490,5470,24
20240304,113000,752436050,5490,5470,5490,5470,36
20240304,112900,752239110,5490,5490,5490,5490,0
20240304,112800,752239110,5490,5490,5490,5490,0
20240304,112700,752239110,5490,5490,5490,5490,0
20240304,112600,752239110,5490,5470,5490,5470,153
20240304,112500,751402180,5470,5470,5470,5470,605
20240304,112400,748092830,5490,5490,5490,5490,0
20240304,112300,748092830,5490,5470,5490,5460,857
20240304,112200,743406020,5470,5490,5490,5470,24
20240304,112100,743274720,5470,5480,5480,5470,276
20240304,112000,741764500,5490,5490,5490,5490,53
20240304,111900,741473530,5490,5480,5490,5480,89
20240304,111800,740984950,5490,5490,5490,5490,0
20240304,111700,740984950,5490,5490,5490,5490,1
20240304,111600,740979460,5480,5490,5490,5480,50
20240304,111500,740705410,5490,5490,5490,5490,1
20240304,111400,740699920,5490,5490,5490,5490,134
20240304,111300,739964260,5490,5480,5490,5480,58
20240304,111200,739646410,5480,5480,5480,5480,2
20240304,111100,739635450,5480,5480,5480,5480,1075
20240304,111000,733744450,5480,5480,5480,5480,0
20240304,110900,733744450,5480,5480,5480,5480,1
20240304,110800,733738970,5480,5470,5500,5470,10002
20240304,110700,678807840,5470,5460,5470,5460,102
20240304,110600,678250910,5460,5450,5460,5450,350
20240304,110500,676342910,5460,5460,5460,5450,563
20240304,110400,673274430,5460,5460,5460,5460,4
20240304,110300,673252590,5460,5450,5460,5450,4019
20240304,110200,651349020,5440,5440,5440,5440,922
20240304,110100,646333340,5450,5450,5450,5440,506
20240304,110000,643580670,5450,5440,5450,5440,682
20240304,105900,639870580,5440,5430,5440,5430,18
20240304,105800,639772830,5440,5430,5440,5430,5000
20240304,105700,612613890,5430,5430,5430,5430,10
20240304,105600,612559590,5430,5420,5430,5420,130
20240304,105500,611854690,5420,5420,5420,5420,169
20240304,105400,610938710,5420,5430,5430,5420,57
20240304,105300,610629270,5430,5430,5430,5430,0
20240304,105200,610629270,5430,5420,5430,5420,601
20240304,105100,607371840,5430,5430,5430,5430,60
20240304,105000,607046040,5430,5430,5430,5430,61
20240304,104900,606714810,5430,5430,5430,5430,1053
20240304,104800,600997020,5430,5430,5430,5430,718
20240304,104700,597098280,5430,5430,5430,5430,4233
20240304,104600,574113090,5430,5420,5430,5420,24
20240304,104500,573983000,5430,5420,5430,5420,72
20240304,104400,573592690,5430,5430,5430,5420,81
20240304,104300,573153340,5430,5430,5430,5430,0
20240304,104200,573153340,5430,5430,5430,5430,1
20240304,104100,573147910,5430,5430,5430,5430,2
20240304,104000,573137050,5420,5420,5430,5420,426
20240304,103900,570828110,5430,5430,5430,5430,7
20240304,103800,570790100,5420,5420,5430,5420,740
20240304,103700,566778290,5430,5430,5430,5430,60
20240304,103600,566452490,5430,5430,5430,5430,20
20240304,103500,566343890,5420,5420,5420,5420,175
20240304,103400,565395390,5430,5430,5430,5420,163
20240304,103300,564511910,5430,5430,5440,5430,857
20240304,103200,559858240,5450,5440,5450,5440,1771
20240304,103100,550223850,5450,5450,5450,5450,18
20240304,103000,550125750,5450,5450,5460,5440,268
20240304,102900,548665990,5460,5460,5460,5450,2308
20240304,102800,536086930,5460,5470,5470,5450,1192
20240304,102700,529587690,5470,5460,5470,5460,41
20240304,102600,529363800,5470,5470,5470,5470,0
20240304,102500,529363800,5470,5450,5470,5450,10
20240304,102400,529309280,5450,5470,5470,5450,3
20240304,102300,529292910,5470,5470,5470,5450,31
20240304,102200,529123850,5460,5460,5470,5450,2904
20240304,102100,513296980,5470,5470,5470,5450,853
20240304,102000,508639450,5470,5470,5470,5470,92
20240304,101900,508136210,5470,5470,5470,5470,57
20240304,101800,507824420,5470,5470,5470,5470,30
20240304,101700,507660320,5470,5470,5470,5470,2
20240304,101600,507649380,5470,5470,5470,5470,1
20240304,101500,507643910,5470,5460,5470,5460,2013
20240304,101400,496652900,5470,5480,5480,5460,28
20240304,101300,496499550,5480,5480,5480,5480,199
20240304,101200,495409030,5480,5480,5480,5480,16
20240304,101100,495321350,5480,5460,5480,5460,28
20240304,101000,495168450,5490,5480,5490,5460,1111
20240304,100900,489089380,5490,5490,5490,5480,252
20240304,100800,487708290,5490,5490,5490,5480,30
20240304,100700,487543760,5490,5480,5500,5480,32
20240304,100600,487368330,5490,5500,5500,5490,139
20240304,100500,486605180,5500,5480,5500,5480,749
20240304,100400,482497640,5480,5480,5480,5480,1431
20240304,100300,474655760,5500,5500,5500,5500,20
20240304,100200,474545760,5490,5500,5510,5490,26
20240304,100100,474402760,5510,5500,5510,5500,307
20240304,100000,472714230,5500,5500,5500,5500,720
20240304,095900,468754230,5510,5500,5510,5500,1013
20240304,095800,463182620,5500,5480,5500,5480,1302
20240304,095700,456028400,5490,5490,5490,5490,1
20240304,095600,456022910,5480,5490,5490,5470,30
20240304,095500,455858680,5490,5460,5490,5460,34
20240304,095400,455673010,5460,5490,5490,5460,609
20240304,095300,452347440,5500,5500,5500,5500,0
20240304,095200,452347440,5500,5470,5500,5470,158
20240304,095100,451482790,5500,5500,5500,5500,1
20240304,095000,451477290,5500,5480,5500,5440,30088
20240304,094900,286002090,5450,5480,5480,5450,5
20240304,094800,285974720,5480,5480,5480,5480,0
20240304,094700,285974720,5480,5480,5480,5480,1
20240304,094600,285969240,5430,5470,5470,5430,3384
20240304,094500,267492450,5470,5470,5470,5460,676
20240304,094400,263801450,5470,5480,5480,5470,96
20240304,094300,263276080,5490,5490,5490,5490,2
20240304,094200,263265100,5490,5480,5490,5480,307
20240304,094100,261582730,5490,5450,5490,5450,951
20240304,094000,256392760,5460,5460,5460,5460,6
20240304,093900,256360000,5460,5460,5460,5460,26
20240304,093800,256218040,5460,5460,5480,5420,2826
20240304,093700,240867070,5460,5500,5500,5460,1664
20240304,093600,231769250,5500,5500,5500,5500,0
20240304,093500,231769250,5500,5500,5500,5470,128
20240304,093400,231065950,5500,5500,5500,5500,102
20240304,093300,230504950,5470,5470,5500,5470,311
20240304,093200,228803750,5500,5500,5500,5480,2750
20240304,093100,213733650,5490,5490,5490,5490,4
20240304,093000,213711690,5500,5500,5500,5500,5
20240304,092900,213684190,5500,5480,5500,5480,599
20240304,092800,210394390,5500,5500,5500,5480,28
20240304,092700,210240890,5500,5490,5500,5480,1646
20240304,092600,201190100,5500,5490,5500,5490,32
20240304,092500,201014410,5490,5490,5500,5490,71
20240304,092400,200624610,5500,5490,5500,5490,1332
20240304,092300,193311830,5480,5490,5490,5480,2011
20240304,092200,182276440,5480,5490,5490,5470,1447
20240304,092100,174355250,5470,5500,5500,5470,3284
20240304,092000,156368070,5490,5510,5510,5480,1120
20240304,091900,150220410,5500,5500,5510,5500,60
20240304,091800,149890310,5510,5490,5510,5490,618
20240304,091700,146487270,5510,5500,5510,5500,682
20240304,091600,142730860,5510,5510,5510,5510,150
20240304,091500,141904360,5520,5500,5520,5500,711
20240304,091400,137983670,5500,5500,5510,5500,30
20240304,091300,137818650,5500,5480,5500,5480,1057
20240304,091200,132006850,5500,5500,5500,5500,2
20240304,091100,131995850,5510,5500,5510,5490,1232
20240304,091000,125218320,5500,5500,5500,5500,168
20240304,090900,124294320,5500,5490,5510,5490,370
20240304,090800,122259790,5470,5470,5500,5460,6731
20240304,090700,85345010,5470,5470,5470,5470,118
20240304,090600,84699550,5480,5460,5480,5450,2984
20240304,090500,68374620,5470,5470,5470,5460,770
20240304,090400,64168720,5480,5460,5490,5460,2084
20240304,090300,52762170,5460,5460,5470,5450,2243
20240304,090200,40506960,5440,5440,5480,5440,2536
20240304,090100,26673310,5450,5460,5460,5450,1911
20240304,090000,16258350,5450,5410,5460,5410,2961