KissMeData/005690/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,184200,4504507920,6710,6710,6710,6710,9153
20240326,184100,4504507920,6710,6710,6710,6710,0
20240326,184000,4504507920,6710,6710,6710,6710,0
20240326,183900,4504507920,6710,6710,6710,6710,0
20240326,183800,4504507920,6710,6710,6710,6710,0
20240326,183700,4504507920,6710,6710,6710,6710,0
20240326,183600,4504507920,6710,6710,6710,6710,0
20240326,183500,4504507920,6710,6710,6710,6710,0
20240326,183400,4504507920,6710,6710,6710,6710,0
20240326,183300,4504507920,6710,6710,6710,6710,0
20240326,183200,4504507920,6710,6710,6710,6710,0
20240326,183100,4504507920,6710,6710,6710,6710,0
20240326,183000,4504507920,6710,6710,6710,6710,0
20240326,182900,4504507920,6710,6710,6710,6710,0
20240326,182800,4504507920,6710,6710,6710,6710,0
20240326,182700,4504507920,6710,6710,6710,6710,0
20240326,182600,4504507920,6710,6710,6710,6710,0
20240326,182500,4504507920,6710,6710,6710,6710,0
20240326,182400,4504507920,6710,6710,6710,6710,0
20240326,182300,4504507920,6710,6710,6710,6710,0
20240326,182200,4504507920,6710,6710,6710,6710,0
20240326,182100,4504507920,6710,6710,6710,6710,0
20240326,182000,4504507920,6710,6710,6710,6710,0
20240326,181900,4504507920,6710,6710,6710,6710,0
20240326,181800,4504507920,6710,6710,6710,6710,0
20240326,181700,4504507920,6710,6710,6710,6710,0
20240326,181600,4504507920,6710,6710,6710,6710,0
20240326,181500,4504507920,6710,6710,6710,6710,0
20240326,181400,4504507920,6710,6710,6710,6710,0
20240326,181300,4504507920,6710,6710,6710,6710,0
20240326,181200,4504507920,6710,6710,6710,6710,9153
20240326,181100,4504507920,6710,6710,6710,6710,0
20240326,181000,4504507920,6710,6710,6710,6710,0
20240326,180900,4504507920,6710,6710,6710,6710,0
20240326,180800,4504507920,6710,6710,6710,6710,0
20240326,180700,4504507920,6710,6710,6710,6710,0
20240326,180600,4504507920,6710,6710,6710,6710,0
20240326,180500,4504507920,6710,6710,6710,6710,0
20240326,180400,4504507920,6710,6710,6710,6710,0
20240326,180300,4504507920,6710,6710,6710,6710,0
20240326,180200,4504507920,6710,6710,6710,6710,0
20240326,180100,4504507920,6710,6710,6710,6710,0
20240326,180000,4504507920,6710,6710,6710,6710,0
20240326,175900,4504507920,6710,6710,6710,6710,0
20240326,175800,4504507920,6710,6710,6710,6710,0
20240326,175700,4504507920,6710,6710,6710,6710,0
20240326,175600,4504507920,6710,6710,6710,6710,0
20240326,175500,4504507920,6710,6710,6710,6710,0
20240326,175400,4504507920,6710,6710,6710,6710,0
20240326,175300,4504507920,6710,6710,6710,6710,0
20240326,175200,4504507920,6710,6710,6710,6710,0
20240326,175100,4504507920,6710,6710,6710,6710,0
20240326,175000,4504507920,6710,6710,6710,6710,0
20240326,174900,4504507920,6710,6710,6710,6710,0
20240326,174800,4504507920,6710,6710,6710,6710,0
20240326,174700,4504507920,6710,6710,6710,6710,0
20240326,174600,4504507920,6710,6710,6710,6710,0
20240326,174500,4504507920,6710,6710,6710,6710,0
20240326,174400,4504507920,6710,6710,6710,6710,0
20240326,174300,4504507920,6710,6710,6710,6710,0
20240326,174200,4504507920,6710,6710,6710,6710,9153
20240326,174100,4504507920,6710,6710,6710,6710,0
20240326,174000,4504507920,6710,6710,6710,6710,0
20240326,173900,4504507920,6710,6710,6710,6710,0
20240326,173800,4504507920,6710,6710,6710,6710,0
20240326,173700,4504507920,6710,6710,6710,6710,0
20240326,173600,4504507920,6710,6710,6710,6710,0
20240326,173500,4504507920,6710,6710,6710,6710,0
20240326,173400,4504507920,6710,6710,6710,6710,0
20240326,173300,4504507920,6710,6710,6710,6710,0
20240326,173200,4504507920,6710,6710,6710,6710,0
20240326,173100,4504507920,6710,6710,6710,6710,0
20240326,173000,4504507920,6710,6710,6710,6710,0
20240326,172900,4504507920,6710,6710,6710,6710,0
20240326,172800,4504507920,6710,6710,6710,6710,0
20240326,172700,4504507920,6710,6710,6710,6710,0
20240326,172600,4504507920,6710,6710,6710,6710,0
20240326,172500,4504507920,6710,6710,6710,6710,0
20240326,172400,4504507920,6710,6710,6710,6710,0
20240326,172300,4504507920,6710,6710,6710,6710,0
20240326,172200,4504507920,6710,6710,6710,6710,0
20240326,172100,4504507920,6710,6710,6710,6710,0
20240326,172000,4504507920,6710,6710,6710,6710,0
20240326,171900,4504507920,6710,6710,6710,6710,0
20240326,171800,4504507920,6710,6710,6710,6710,0
20240326,171700,4504507920,6710,6710,6710,6710,0
20240326,171600,4504507920,6710,6710,6710,6710,0
20240326,171500,4504507920,6710,6710,6710,6710,0
20240326,171400,4504507920,6710,6710,6710,6710,0
20240326,171300,4504507920,6710,6710,6710,6710,0
20240326,171200,4504507920,6710,6710,6710,6710,9153
20240326,171100,4504507920,6710,6710,6710,6710,0
20240326,171000,4504507920,6710,6710,6710,6710,0
20240326,170900,4504507920,6710,6710,6710,6710,0
20240326,170800,4504507920,6710,6710,6710,6710,0
20240326,170700,4504507920,6710,6710,6710,6710,0
20240326,170600,4504507920,6710,6710,6710,6710,0
20240326,170500,4504507920,6710,6710,6710,6710,0
20240326,170400,4504507920,6710,6710,6710,6710,0
20240326,170300,4504507920,6710,6710,6710,6710,0
20240326,170200,4504507920,6710,6710,6710,6710,0
20240326,170100,4504507920,6710,6710,6710,6710,0
20240326,170000,4504507920,6710,6710,6710,6710,0
20240326,165900,4504507920,6710,6710,6710,6710,0
20240326,165800,4504507920,6710,6710,6710,6710,0
20240326,165700,4504507920,6710,6710,6710,6710,0
20240326,165600,4504507920,6710,6710,6710,6710,0
20240326,165500,4504507920,6710,6710,6710,6710,0
20240326,165400,4504507920,6710,6710,6710,6710,0
20240326,165300,4504507920,6710,6710,6710,6710,0
20240326,165200,4504507920,6710,6710,6710,6710,0
20240326,165100,4504507920,6710,6710,6710,6710,0
20240326,165000,4504507920,6710,6710,6710,6710,0
20240326,164900,4504507920,6710,6710,6710,6710,0
20240326,164800,4504507920,6710,6710,6710,6710,0
20240326,164700,4504507920,6710,6710,6710,6710,0
20240326,164600,4504507920,6710,6710,6710,6710,0
20240326,164500,4504507920,6710,6710,6710,6710,0
20240326,164400,4504507920,6710,6710,6710,6710,0
20240326,164300,4504507920,6710,6710,6710,6710,0
20240326,164200,4504507920,6710,6710,6710,6710,9153
20240326,164100,4504507920,6710,6710,6710,6710,0
20240326,164000,4504507920,6710,6710,6710,6710,0
20240326,163900,4504507920,6710,6710,6710,6710,0
20240326,163800,4504507920,6710,6710,6710,6710,0
20240326,163700,4504507920,6710,6710,6710,6710,0
20240326,163600,4504507920,6710,6710,6710,6710,0
20240326,163500,4504507920,6710,6710,6710,6710,0
20240326,163400,4504507920,6710,6710,6710,6710,0
20240326,163300,4504507920,6710,6710,6710,6710,0
20240326,163200,4504507920,6710,6710,6710,6710,0
20240326,163100,4504507920,6710,6710,6710,6710,0
20240326,163000,4504507920,6710,6710,6710,6710,0
20240326,162900,4504507920,6710,6710,6710,6710,0
20240326,162800,4504507920,6710,6710,6710,6710,0
20240326,162700,4504507920,6710,6710,6710,6710,0
20240326,162600,4504507920,6710,6710,6710,6710,0
20240326,162500,4504507920,6710,6710,6710,6710,0
20240326,162400,4504507920,6710,6710,6710,6710,0
20240326,162300,4504507920,6710,6710,6710,6710,0
20240326,162200,4504507920,6710,6710,6710,6710,0
20240326,162100,4504507920,6710,6710,6710,6710,0
20240326,162000,4504507920,6710,6710,6710,6710,0
20240326,161900,4504507920,6710,6710,6710,6710,0
20240326,161800,4504507920,6710,6710,6710,6710,0
20240326,161700,4504507920,6710,6710,6710,6710,0
20240326,161600,4504507920,6710,6710,6710,6710,0
20240326,161500,4504507920,6710,6710,6710,6710,0
20240326,161400,4504507920,6710,6710,6710,6710,0
20240326,161300,4504507920,6710,6710,6710,6710,0
20240326,161200,4504507920,6710,6710,6710,6710,9153
20240326,161100,4504507920,6710,6710,6710,6710,0
20240326,161000,4504507920,6710,6710,6710,6710,0
20240326,160900,4504507920,6710,6710,6710,6710,0
20240326,160800,4504507920,6710,6710,6710,6710,0
20240326,160700,4504507920,6710,6710,6710,6710,0
20240326,160600,4504507920,6710,6710,6710,6710,0
20240326,160500,4504507920,6710,6710,6710,6710,0
20240326,160400,4504507920,6710,6710,6710,6710,0
20240326,160300,4504507920,6710,6710,6710,6710,0
20240326,160200,4504507920,6710,6710,6710,6710,0
20240326,160100,4504507920,6710,6710,6710,6710,0
20240326,160000,4504507920,6710,6710,6710,6710,0
20240326,155900,4504507920,6710,6710,6710,6710,0
20240326,155800,4504507920,6710,6710,6710,6710,0
20240326,155700,4504507920,6710,6710,6710,6710,0
20240326,155600,4504507920,6710,6710,6710,6710,0
20240326,155500,4504507920,6710,6710,6710,6710,0
20240326,155400,4504507920,6710,6710,6710,6710,0
20240326,155300,4504507920,6710,6710,6710,6710,0
20240326,155200,4504507920,6710,6710,6710,6710,0
20240326,155100,4504507920,6710,6710,6710,6710,0
20240326,155000,4504507920,6710,6710,6710,6710,0
20240326,154900,4504507920,6710,6710,6710,6710,0
20240326,154800,4504507920,6710,6710,6710,6710,0
20240326,154700,4504507920,6710,6710,6710,6710,0
20240326,154600,4504507920,6710,6710,6710,6710,0
20240326,154500,4504507920,6710,6710,6710,6710,0
20240326,154400,4504507920,6710,6710,6710,6710,0
20240326,154300,4504507920,6710,6710,6710,6710,0
20240326,154200,4504507920,6710,6710,6710,6710,9153
20240326,154100,4504507920,6710,6710,6710,6710,0
20240326,154000,4504507920,6710,6710,6710,6710,0
20240326,153900,4504507920,6710,6710,6710,6710,0
20240326,153800,4504507920,6710,6710,6710,6710,0
20240326,153700,4504507920,6710,6710,6710,6710,0
20240326,153600,4504507920,6710,6710,6710,6710,0
20240326,153500,4504507920,6710,6710,6710,6710,0
20240326,153400,4504507920,6710,6710,6710,6710,0
20240326,153300,4504507920,6710,6710,6710,6710,0
20240326,153200,4504507920,6710,6710,6710,6710,0
20240326,153100,4504507920,6710,6710,6710,6710,0
20240326,153000,4504507920,6710,6710,6710,6710,9153
20240326,152900,4443091290,6710,6710,6710,6710,0
20240326,152800,4443091290,6710,6710,6710,6710,0
20240326,152700,4443091290,6710,6710,6710,6710,0
20240326,152600,4443091290,6710,6710,6710,6710,0
20240326,152500,4443091290,6710,6710,6710,6710,0
20240326,152400,4443091290,6710,6710,6710,6710,0
20240326,152300,4443091290,6710,6710,6710,6710,0
20240326,152200,4443091290,6710,6710,6710,6710,0
20240326,152100,4443091290,6710,6710,6710,6710,0
20240326,152000,4443091290,6710,6710,6710,6710,0
20240326,151900,4443091290,6710,6700,6710,6690,686
20240326,151800,4438497860,6690,6690,6710,6690,459
20240326,151700,4435424760,6690,6690,6700,6690,656
20240326,151600,4431032590,6690,6690,6710,6680,2083
20240326,151500,4417100630,6710,6710,6710,6690,593
20240326,151400,4413126820,6710,6700,6710,6690,205
20240326,151300,4411753150,6710,6690,6710,6690,5241
20240326,151200,4376642990,6690,6690,6700,6680,1488
20240326,151100,4366699410,6700,6700,6700,6680,1067
20240326,151000,4359563480,6700,6690,6700,6680,1669
20240326,150900,4348389420,6690,6680,6700,6680,1285
20240326,150800,4339795250,6700,6690,6700,6680,804
20240326,150700,4334417410,6680,6680,6680,6670,3806
20240326,150600,4309013330,6680,6690,6700,6680,13495
20240326,150500,4218856670,6680,6680,6680,6680,902
20240326,150400,4212831310,6680,6690,6690,6680,160
20240326,150300,4211762410,6690,6700,6700,6690,1054
20240326,150200,4204711120,6690,6690,6690,6680,1760
20240326,150100,4192947280,6680,6680,6680,6680,189
20240326,150000,4191684760,6680,6690,6690,6680,942
20240326,145900,4185383340,6690,6690,6690,6690,1350
20240326,145800,4176351840,6700,6680,6700,6680,4713
20240326,145700,4144829500,6680,6680,6680,6680,1004
20240326,145600,4138122780,6680,6690,6690,6680,132
20240326,145500,4137240820,6680,6680,6680,6680,239
20240326,145400,4135644300,6690,6680,6690,6680,2706
20240326,145300,4117548220,6680,6680,6680,6680,1652
20240326,145200,4106512860,6680,6680,6680,6680,60
20240326,145100,4106112060,6680,6690,6690,6680,2068
20240326,145000,4092297350,6690,6690,6690,6690,180
20240326,144900,4091093150,6690,6690,6690,6690,512
20240326,144800,4087667870,6680,6680,6690,6680,2108
20240326,144700,4073586350,6690,6690,6690,6690,175
20240326,144600,4072415600,6690,6680,6690,6680,450
20240326,144500,4069406100,6680,6680,6680,6680,147
20240326,144400,4068424140,6680,6690,6690,6680,77
20240326,144300,4067909410,6690,6690,6700,6680,675
20240326,144200,4063392940,6690,6700,6700,6680,365
20240326,144100,4060951080,6700,6700,6700,6700,3
20240326,144000,4060930980,6700,6680,6700,6680,611
20240326,143900,4056843470,6680,6670,6680,6660,879
20240326,143800,4050974120,6670,6680,6680,6670,745
20240326,143700,4046002390,6670,6670,6670,6670,716
20240326,143600,4041226670,6670,6670,6670,6670,96
20240326,143500,4040586350,6680,6660,6680,6660,213
20240326,143400,4039165690,6660,6670,6680,6660,118
20240326,143300,4038378630,6670,6680,6680,6670,2074
20240326,143200,4024544040,6670,6680,6680,6670,1134
20240326,143100,4016970260,6680,6680,6680,6680,107
20240326,143000,4016255500,6680,6680,6680,6680,101
20240326,142900,4015580820,6680,6680,6680,6670,348
20240326,142800,4013259550,6680,6680,6680,6680,1612
20240326,142700,4002491390,6680,6680,6680,6680,117
20240326,142600,4001709830,6680,6680,6680,6670,1224
20240326,142500,3993538410,6680,6680,6680,6680,10
20240326,142400,3993471610,6680,6680,6680,6680,1088
20240326,142300,3986203770,6680,6670,6680,6670,1180
20240326,142200,3978321680,6660,6690,6690,6660,3968
20240326,142100,3951843640,6690,6680,6690,6680,430
20240326,142000,3948971150,6680,6680,6680,6680,500
20240326,141900,3945631150,6680,6680,6680,6680,1006
20240326,141800,3938911070,6680,6680,6680,6680,0
20240326,141700,3938911070,6680,6690,6690,6680,1054
20240326,141600,3931866810,6690,6680,6690,6680,543
20240326,141500,3928239360,6680,6680,6680,6680,112
20240326,141400,3927491200,6680,6690,6690,6680,465
20240326,141300,3924384790,6680,6680,6680,6680,15
20240326,141200,3924284590,6690,6680,6690,6670,66
20240326,141100,3923843850,6690,6680,6690,6680,864
20240326,141000,3918072240,6690,6690,6690,6690,0
20240326,140900,3918072240,6690,6690,6690,6690,87
20240326,140800,3917490210,6690,6680,6690,6680,43
20240326,140700,3917202910,6680,6680,6680,6680,50
20240326,140600,3916868910,6690,6680,6690,6670,864
20240326,140500,3911097550,6690,6680,6690,6680,384
20240326,140400,3908532420,6710,6690,6710,6680,5906
20240326,140300,3869056130,6690,6690,6690,6690,231
20240326,140200,3867510740,6700,6690,6700,6690,2053
20240326,140100,3853764410,6690,6680,6690,6680,670
20240326,140000,3849283690,6690,6690,6690,6680,64
20240326,135900,3848855830,6690,6680,6690,6680,474
20240326,135800,3845687770,6680,6680,6680,6680,742
20240326,135700,3840731210,6680,6680,6680,6680,0
20240326,135600,3840731210,6680,6680,6680,6680,130
20240326,135500,3839862810,6680,6680,6680,6680,1445
20240326,135400,3830210210,6670,6670,6670,6670,101
20240326,135300,3829536540,6670,6680,6680,6670,17
20240326,135200,3829423000,6690,6690,6690,6680,872
20240326,135100,3823593130,6690,6680,6690,6680,1403
20240326,135000,3814215060,6690,6690,6690,6690,0
20240326,134900,3814215060,6690,6690,6690,6690,60
20240326,134800,3813813660,6680,6690,6690,6680,18
20240326,134700,3813693250,6690,6690,6690,6680,399
20240326,134600,3811027410,6680,6680,6680,6680,0
20240326,134500,3811027410,6680,6700,6700,6680,176
20240326,134400,3809851710,6690,6690,6690,6690,864
20240326,134300,3804071550,6680,6680,6680,6680,5
20240326,134200,3804038150,6680,6680,6680,6680,76
20240326,134100,3803530470,6690,6680,6690,6680,574
20240326,134000,3799693640,6680,6680,6680,6680,112
20240326,133900,3798945480,6670,6690,6690,6660,5020
20240326,133800,3765467780,6690,6680,6690,6680,502
20240326,133700,3762114400,6680,6680,6680,6680,1000
20240326,133600,3755434400,6680,6680,6680,6680,245
20240326,133500,3753797800,6680,6680,6680,6680,517
20240326,133400,3750344240,6670,6670,6670,6670,898
20240326,133300,3744354580,6670,6680,6680,6670,632
20240326,133200,3740137630,6680,6670,6680,6670,450
20240326,133100,3737132130,6670,6670,6670,6670,641
20240326,133000,3732856660,6670,6670,6670,6670,770
20240326,132900,3727720760,6680,6680,6680,6670,3995
20240326,132800,3701049650,6680,6680,6690,6680,526
20240326,132700,3697534460,6680,6680,6690,6680,2010
20240326,132600,3684105620,6690,6690,6690,6690,1382
20240326,132500,3674860040,6680,6680,6680,6680,11
20240326,132400,3674786560,6690,6690,6690,6690,1454
20240326,132300,3665059300,6700,6700,6700,6700,4
20240326,132200,3665032500,6690,6700,6710,6690,1011
20240326,132100,3658251310,6690,6700,6700,6690,1481
20240326,132000,3648328720,6710,6710,6710,6710,953
20240326,131900,3641934090,6710,6710,6710,6710,2
20240326,131800,3641920670,6710,6710,6710,6710,10
20240326,131700,3641853570,6700,6710,6710,6700,456
20240326,131600,3638798360,6700,6700,6700,6700,10
20240326,131500,3638731360,6700,6700,6700,6700,1371
20240326,131400,3629545660,6700,6690,6700,6690,2225
20240326,131300,3614660400,6690,6690,6690,6690,2
20240326,131200,3614647020,6690,6690,6690,6690,100
20240326,131100,3613978020,6690,6680,6690,6670,6914
20240326,131000,3567826460,6670,6680,6680,6670,74
20240326,130900,3567332870,6680,6690,6690,6680,7
20240326,130800,3567286060,6670,6680,6690,6670,601
20240326,130700,3563273370,6680,6670,6680,6670,736
20240326,130600,3558361250,6670,6680,6680,6670,1178
20240326,130500,3550495940,6680,6670,6680,6670,79
20240326,130400,3549968460,6670,6670,6670,6670,2792
20240326,130300,3531345820,6680,6680,6680,6680,2133
20240326,130200,3517097380,6680,6680,6680,6680,1535
20240326,130100,3506843580,6680,6680,6690,6680,642
20240326,130000,3502554520,6700,6690,6700,6680,2590
20240326,125900,3485245530,6690,6690,6690,6690,162
20240326,125800,3484161750,6690,6710,6710,6690,1437
20240326,125700,3474547800,6710,6700,6710,6690,3499
20240326,125600,3451127800,6690,6700,6710,6690,2484
20240326,125500,3434485140,6710,6700,6710,6700,1657
20240326,125400,3423381470,6700,6710,6710,6700,246
20240326,125300,3421733160,6710,6700,6710,6700,424
20240326,125200,3418888890,6700,6720,6720,6700,5603
20240326,125100,3381266950,6720,6720,6720,6720,1407
20240326,125000,3371811910,6720,6720,6730,6720,1066
20240326,124900,3364647390,6730,6730,6730,6730,724
20240326,124800,3359774870,6740,6740,6740,6730,316
20240326,124700,3357648040,6740,6730,6740,6730,428
20240326,124600,3354765100,6730,6730,6730,6730,723
20240326,124500,3349899310,6730,6740,6740,6730,417
20240326,124400,3347092730,6730,6740,6740,6730,1161
20240326,124300,3339278150,6740,6740,6740,6730,3706
20240326,124200,3314309760,6750,6750,6760,6750,4754
20240326,124100,3282220120,6760,6760,6760,6760,541
20240326,124000,3278562960,6760,6760,6760,6760,4486
20240326,123900,3248237600,6770,6750,6770,6750,620
20240326,123800,3244046530,6770,6760,6770,6760,1186
20240326,123700,3236029150,6770,6760,6770,6760,141
20240326,123600,3235074610,6760,6760,6760,6760,75
20240326,123500,3234567610,6760,6760,6760,6760,423
20240326,123400,3231708130,6760,6760,6760,6760,128
20240326,123300,3230842850,6760,6760,6780,6760,2011
20240326,123200,3217246270,6760,6760,6780,6760,602
20240326,123100,3213173110,6770,6750,6770,6750,3593
20240326,123000,3188857000,6750,6760,6760,6750,530
20240326,122900,3185279410,6770,6750,6770,6750,3055
20240326,122800,3164628730,6750,6760,6760,6750,1790
20240326,122700,3152528530,6760,6770,6770,6760,947
20240326,122600,3146120340,6770,6770,6770,6770,724
20240326,122500,3141218860,6770,6770,6770,6770,1083
20240326,122400,3133886950,6770,6770,6770,6750,205
20240326,122300,3132503120,6760,6760,6770,6760,1240
20240326,122200,3124120500,6770,6760,6770,6760,902
20240326,122100,3118022970,6760,6760,6770,6760,977
20240326,122000,3111417450,6770,6760,6770,6760,686
20240326,121900,3106780070,6760,6770,6770,6760,11
20240326,121800,3106705700,6760,6760,6770,6760,274
20240326,121700,3104853450,6760,6760,6760,6750,575
20240326,121600,3100967070,6760,6740,6760,6740,194
20240326,121500,3099659490,6740,6740,6740,6740,50
20240326,121400,3099322490,6740,6760,6760,6740,6055
20240326,121300,3058490490,6770,6770,6780,6760,2285
20240326,121200,3043030940,6770,6780,6780,6770,4629
20240326,121100,3011670310,6780,6760,6780,6760,2958
20240326,121000,2991649480,6760,6750,6760,6750,2265
20240326,120900,2976340730,6750,6750,6750,6750,634
20240326,120800,2972061230,6750,6740,6750,6740,115
20240326,120700,2971285580,6750,6750,6750,6750,531
20240326,120600,2967701330,6760,6750,6760,6750,1838
20240326,120500,2955294560,6760,6760,6760,6760,300
20240326,120400,2953266560,6760,6760,6760,6760,1897
20240326,120300,2940442840,6770,6780,6780,6760,2480
20240326,120200,2923640040,6780,6770,6780,6770,3802
20240326,120100,2897900390,6770,6760,6770,6760,2726
20240326,120000,2879465960,6760,6750,6760,6750,2190
20240326,115900,2864683400,6750,6740,6750,6740,297
20240326,115800,2862681370,6750,6750,6750,6750,887
20240326,115700,2856694120,6750,6740,6750,6740,4182
20240326,115600,2828507430,6740,6740,6740,6730,3660
20240326,115500,2803841030,6740,6730,6740,6730,609
20240326,115400,2799739890,6740,6740,6740,6730,1025
20240326,115300,2792832390,6730,6730,6740,6730,1614
20240326,115200,2781963640,6730,6730,6730,6730,237
20240326,115100,2780368630,6730,6730,6730,6730,354
20240326,115000,2777986210,6730,6730,6740,6730,625
20240326,114900,2773779740,6730,6730,6730,6730,4020
20240326,114800,2746725140,6730,6720,6730,6720,1469
20240326,114700,2736845990,6720,6720,6720,6720,350
20240326,114600,2734493990,6720,6730,6730,6720,222
20240326,114500,2733001430,6730,6730,6730,6730,392
20240326,114400,2730363270,6720,6730,6730,6720,694
20240326,114300,2725699540,6720,6720,6720,6720,1255
20240326,114200,2717265940,6710,6710,6710,6710,235
20240326,114100,2715689090,6710,6710,6720,6710,207
20240326,114000,2714298900,6720,6710,6720,6710,2193
20240326,113900,2699573850,6720,6710,6720,6710,124
20240326,113800,2698741590,6720,6710,6720,6710,800
20240326,113700,2693373570,6700,6710,6710,6700,75
20240326,113600,2692870340,6710,6710,6710,6710,22
20240326,113500,2692722720,6720,6710,6720,6700,1755
20240326,113400,2680955280,6720,6710,6720,6710,131
20240326,113300,2680075960,6710,6710,6710,6710,1924
20240326,113200,2667165920,6710,6720,6730,6710,185
20240326,113100,2665923550,6730,6720,6730,6710,2426
20240326,113000,2649622310,6720,6720,6730,6720,1158
20240326,112900,2641839830,6720,6720,6720,6720,1332
20240326,112800,2632888790,6720,6710,6720,6710,660
20240326,112700,2628459660,6710,6710,6720,6710,3151
20240326,112600,2607307380,6720,6720,6720,6710,182
20240326,112500,2606084840,6720,6720,6720,6720,113
20240326,112400,2605325480,6710,6710,6710,6710,9
20240326,112300,2605265090,6710,6720,6720,6710,43
20240326,112200,2604976140,6720,6720,6720,6710,237
20240326,112100,2603385700,6720,6720,6720,6710,136
20240326,112000,2602471800,6720,6720,6720,6720,3864
20240326,111900,2576505720,6720,6730,6730,6720,422
20240326,111800,2573669660,6720,6740,6740,6720,672
20240326,111700,2569151170,6740,6730,6740,6730,131
20240326,111600,2568268270,6730,6730,6730,6730,369
20240326,111500,2565784900,6730,6730,6730,6730,843
20240326,111400,2560111510,6730,6740,6740,6730,95
20240326,111300,2559471540,6740,6750,6750,6740,389
20240326,111200,2556849630,6740,6730,6750,6730,248
20240326,111100,2555179830,6730,6750,6750,6730,478
20240326,111000,2551960450,6750,6720,6750,6720,5300
20240326,110900,2516236790,6710,6710,6730,6710,5040
20240326,110800,2482418290,6710,6730,6740,6700,2392
20240326,110700,2466346890,6730,6730,6730,6730,789
20240326,110600,2461036920,6740,6740,6740,6740,231
20240326,110500,2459479980,6730,6730,6740,6730,297
20240326,110400,2457480830,6730,6710,6740,6710,588
20240326,110300,2453526050,6730,6720,6730,6710,3460
20240326,110200,2430261410,6710,6710,6710,6710,92
20240326,110100,2429644090,6710,6710,6720,6710,583
20240326,110000,2425731350,6710,6710,6710,6710,50
20240326,105900,2425395850,6720,6700,6720,6700,263
20240326,105800,2423633310,6700,6740,6740,6700,4143
20240326,105700,2395838840,6740,6730,6740,6720,2016
20240326,105600,2382258850,6720,6730,6740,6720,2833
20240326,105500,2363192580,6730,6750,6750,6730,761
20240326,105400,2358063440,6750,6750,6750,6750,324
20240326,105300,2355876440,6740,6740,6740,6730,556
20240326,105200,2352129260,6730,6740,6750,6730,2706
20240326,105100,2333890590,6740,6740,6750,6740,2331
20240326,105000,2318176830,6740,6720,6740,6720,3629
20240326,104900,2293731640,6730,6720,6730,6710,444
20240326,104800,2290747270,6720,6720,6720,6700,185
20240326,104700,2289504120,6720,6700,6720,6690,10866
20240326,104600,2216641700,6700,6700,6700,6690,356
20240326,104500,2214256710,6700,6710,6710,6700,505
20240326,104400,2210868260,6700,6710,6710,6690,1702
20240326,104300,2199476160,6710,6690,6710,6690,1084
20240326,104200,2192214140,6690,6710,6710,6690,1598
20240326,104100,2181516100,6710,6710,6710,6700,1073
20240326,104000,2174323780,6710,6710,6710,6700,1100
20240326,103900,2166949780,6710,6700,6710,6700,244
20240326,103800,2165314760,6700,6700,6700,6700,1647
20240326,103700,2154279860,6700,6700,6700,6690,361
20240326,103600,2151861660,6700,6710,6710,6700,45
20240326,103500,2151559940,6710,6700,6710,6700,3708
20240326,103400,2126713380,6690,6680,6690,6680,5952
20240326,103300,2086930720,6670,6670,6670,6670,24
20240326,103200,2086770640,6680,6670,6680,6670,613
20240326,103100,2082681710,6670,6670,6670,6670,1006
20240326,103000,2075971690,6670,6680,6680,6670,3071
20240326,102900,2055476660,6680,6670,6680,6670,1566
20240326,102800,2045030690,6680,6680,6680,6670,280
20240326,102700,2043162840,6670,6670,6680,6660,175
20240326,102600,2041995590,6680,6650,6680,6650,173
20240326,102500,2040845110,6660,6660,6670,6660,1938
20240326,102400,2027936310,6670,6660,6670,6660,2522
20240326,102300,2011128410,6670,6670,6670,6650,382
20240326,102200,2008585030,6670,6670,6670,6670,80
20240326,102100,2008051430,6650,6670,6670,6650,7504
20240326,102000,1958073040,6670,6670,6670,6670,169
20240326,101900,1956945810,6680,6680,6680,6680,23
20240326,101800,1956792170,6680,6670,6680,6660,201
20240326,101700,1955451490,6660,6660,6660,6660,232
20240326,101600,1953906370,6660,6670,6670,6660,671
20240326,101500,1949430820,6670,6650,6670,6650,243
20240326,101400,1947812830,6650,6640,6650,6640,8967
20240326,101300,1888186000,6640,6650,6650,6640,10639
20240326,101200,1817487390,6660,6680,6680,6660,2440
20240326,101100,1801236650,6680,6670,6680,6660,1853
20240326,101000,1788876830,6680,6680,6680,6670,29
20240326,100900,1788683120,6660,6680,6680,6660,89
20240326,100800,1788088870,6680,6670,6680,6660,2035
20240326,100700,1774527720,6670,6670,6680,6670,1117
20240326,100600,1767077110,6680,6680,6680,6680,10
20240326,100500,1767010310,6680,6660,6680,6660,1004
20240326,100400,1760313460,6660,6660,6660,6660,40
20240326,100300,1760047060,6670,6670,6680,6670,661
20240326,100200,1755637970,6670,6680,6680,6670,506
20240326,100100,1752261810,6680,6670,6690,6670,598
20240326,100000,1748272700,6690,6690,6690,6660,255
20240326,095900,1746571110,6700,6690,6700,6690,430
20240326,095800,1743694180,6690,6670,6690,6670,1645
20240326,095700,1732708550,6640,6660,6660,6640,5202
20240326,095600,1698120550,6660,6680,6690,6660,1267
20240326,095500,1689656670,6690,6680,6690,6680,335
20240326,095400,1687417120,6680,6690,6690,6680,67
20240326,095300,1686969200,6650,6680,6680,6650,2098
20240326,095200,1672965950,6670,6650,6670,6650,3531
20240326,095100,1649437280,6650,6640,6670,6640,7039
20240326,095000,1602662970,6650,6670,6670,6650,8158
20240326,094900,1548384850,6670,6680,6680,6670,2
20240326,094800,1548371500,6680,6680,6690,6650,2158
20240326,094700,1533999720,6670,6660,6670,6650,13607
20240326,094600,1443437590,6660,6670,6680,6660,2192
20240326,094500,1428816340,6670,6680,6680,6670,4721
20240326,094400,1397317410,6670,6680,6680,6670,3260
20240326,094300,1375548090,6680,6690,6690,6680,1069
20240326,094200,1368401940,6690,6680,6690,6670,12362
20240326,094100,1285778400,6690,6690,6700,6660,6407
20240326,094000,1243018830,6700,6700,6700,6690,1642
20240326,093900,1232018940,6710,6700,6710,6690,2066
20240326,093800,1218177560,6700,6690,6700,6690,507
20240326,093700,1214784160,6690,6690,6710,6690,2148
20240326,093600,1200414020,6690,6690,6710,6690,2238
20240326,093500,1185441340,6690,6710,6710,6690,3797
20240326,093400,1160008410,6720,6700,6720,6700,757
20240326,093300,1154932590,6700,6700,6720,6700,1625
20240326,093200,1144045070,6700,6690,6700,6690,860
20240326,093100,1138288110,6690,6690,6700,6690,4692
20240326,093000,1106895010,6700,6710,6710,6690,2006
20240326,092900,1093447740,6710,6700,6710,6700,593
20240326,092800,1089474400,6700,6700,6700,6690,2215
20240326,092700,1074650880,6690,6700,6700,6690,696
20240326,092600,1069991150,6710,6710,6730,6710,1692
20240326,092500,1058628090,6720,6740,6740,6720,771
20240326,092400,1053438460,6740,6710,6740,6710,7516
20240326,092300,1002828110,6710,6690,6710,6690,1702
20240326,092200,991423420,6690,6700,6700,6680,5698
20240326,092100,953304050,6710,6700,6710,6700,1512
20240326,092000,943170990,6700,6700,6700,6700,1103
20240326,091900,935780890,6700,6680,6700,6670,4050
20240326,091800,908749890,6680,6680,6680,6670,1875
20240326,091700,896235050,6680,6660,6680,6650,2340
20240326,091600,880633530,6660,6660,6670,6650,1355
20240326,091500,871609140,6660,6640,6660,6640,1487
20240326,091400,861729760,6640,6640,6650,6640,3834
20240326,091300,836270740,6650,6650,6650,6630,4960
20240326,091200,803313770,6650,6650,6650,6640,2811
20240326,091100,784639020,6660,6670,6670,6640,1397
20240326,091000,775351030,6670,6660,6670,6630,5433
20240326,090900,739264380,6660,6690,6700,6650,29923
20240326,090800,539542760,6690,6710,6710,6690,3506
20240326,090700,516047450,6710,6700,6710,6700,2689
20240326,090600,498021960,6690,6730,6730,6690,12740
20240326,090500,412616160,6720,6760,6760,6720,10871
20240326,090400,339333810,6760,6750,6770,6740,11906
20240326,090300,258936720,6750,6740,6750,6730,4156
20240326,090200,230911250,6740,6760,6760,6730,4776
20240326,090100,198704890,6750,6760,6780,6750,12495
20240326,090000,114229730,6760,6730,6760,6710,16809