KissMeData/005690/min/candle-20240419.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,184300,866029430,5550,5550,5550,5550,4165
20240419,184200,866029430,5550,5550,5550,5550,0
20240419,184100,866029430,5550,5550,5550,5550,0
20240419,184000,866029430,5550,5550,5550,5550,0
20240419,183900,866029430,5550,5550,5550,5550,0
20240419,183800,866029430,5550,5550,5550,5550,0
20240419,183700,866029430,5550,5550,5550,5550,0
20240419,183600,866029430,5550,5550,5550,5550,0
20240419,183500,866029430,5550,5550,5550,5550,0
20240419,183400,866029430,5550,5550,5550,5550,0
20240419,183300,866029430,5550,5550,5550,5550,0
20240419,183200,866029430,5550,5550,5550,5550,0
20240419,183100,866029430,5550,5550,5550,5550,0
20240419,183000,866029430,5550,5550,5550,5550,0
20240419,182900,866029430,5550,5550,5550,5550,0
20240419,182800,866029430,5550,5550,5550,5550,0
20240419,182700,866029430,5550,5550,5550,5550,0
20240419,182600,866029430,5550,5550,5550,5550,0
20240419,182500,866029430,5550,5550,5550,5550,0
20240419,182400,866029430,5550,5550,5550,5550,0
20240419,182300,866029430,5550,5550,5550,5550,0
20240419,182200,866029430,5550,5550,5550,5550,0
20240419,182100,866029430,5550,5550,5550,5550,0
20240419,182000,866029430,5550,5550,5550,5550,0
20240419,181900,866029430,5550,5550,5550,5550,0
20240419,181800,866029430,5550,5550,5550,5550,0
20240419,181700,866029430,5550,5550,5550,5550,0
20240419,181600,866029430,5550,5550,5550,5550,0
20240419,181500,866029430,5550,5550,5550,5550,0
20240419,181400,866029430,5550,5550,5550,5550,0
20240419,181300,866029430,5550,5550,5550,5550,4165
20240419,181200,866029430,5550,5550,5550,5550,0
20240419,181100,866029430,5550,5550,5550,5550,0
20240419,181000,866029430,5550,5550,5550,5550,0
20240419,180900,866029430,5550,5550,5550,5550,0
20240419,180800,866029430,5550,5550,5550,5550,0
20240419,180700,866029430,5550,5550,5550,5550,0
20240419,180600,866029430,5550,5550,5550,5550,0
20240419,180500,866029430,5550,5550,5550,5550,0
20240419,180400,866029430,5550,5550,5550,5550,0
20240419,180300,866029430,5550,5550,5550,5550,0
20240419,180200,866029430,5550,5550,5550,5550,0
20240419,180100,866029430,5550,5550,5550,5550,0
20240419,180000,866029430,5550,5550,5550,5550,0
20240419,175900,866029430,5550,5550,5550,5550,0
20240419,175800,866029430,5550,5550,5550,5550,0
20240419,175700,866029430,5550,5550,5550,5550,0
20240419,175600,866029430,5550,5550,5550,5550,0
20240419,175500,866029430,5550,5550,5550,5550,0
20240419,175400,866029430,5550,5550,5550,5550,0
20240419,175300,866029430,5550,5550,5550,5550,0
20240419,175200,866029430,5550,5550,5550,5550,0
20240419,175100,866029430,5550,5550,5550,5550,0
20240419,175000,866029430,5550,5550,5550,5550,0
20240419,174900,866029430,5550,5550,5550,5550,0
20240419,174800,866029430,5550,5550,5550,5550,0
20240419,174700,866029430,5550,5550,5550,5550,0
20240419,174600,866029430,5550,5550,5550,5550,0
20240419,174500,866029430,5550,5550,5550,5550,0
20240419,174400,866029430,5550,5550,5550,5550,0
20240419,174300,866029430,5550,5550,5550,5550,4165
20240419,174200,866029430,5550,5550,5550,5550,0
20240419,174100,866029430,5550,5550,5550,5550,0
20240419,174000,866029430,5550,5550,5550,5550,0
20240419,173900,866029430,5550,5550,5550,5550,0
20240419,173800,866029430,5550,5550,5550,5550,0
20240419,173700,866029430,5550,5550,5550,5550,0
20240419,173600,866029430,5550,5550,5550,5550,0
20240419,173500,866029430,5550,5550,5550,5550,0
20240419,173400,866029430,5550,5550,5550,5550,0
20240419,173300,866029430,5550,5550,5550,5550,0
20240419,173200,866029430,5550,5550,5550,5550,0
20240419,173100,866029430,5550,5550,5550,5550,0
20240419,173000,866029430,5550,5550,5550,5550,0
20240419,172900,866029430,5550,5550,5550,5550,0
20240419,172800,866029430,5550,5550,5550,5550,0
20240419,172700,866029430,5550,5550,5550,5550,0
20240419,172600,866029430,5550,5550,5550,5550,0
20240419,172500,866029430,5550,5550,5550,5550,0
20240419,172400,866029430,5550,5550,5550,5550,0
20240419,172300,866029430,5550,5550,5550,5550,0
20240419,172200,866029430,5550,5550,5550,5550,0
20240419,172100,866029430,5550,5550,5550,5550,0
20240419,172000,866029430,5550,5550,5550,5550,0
20240419,171900,866029430,5550,5550,5550,5550,0
20240419,171800,866029430,5550,5550,5550,5550,0
20240419,171700,866029430,5550,5550,5550,5550,0
20240419,171600,866029430,5550,5550,5550,5550,0
20240419,171500,866029430,5550,5550,5550,5550,0
20240419,171400,866029430,5550,5550,5550,5550,0
20240419,171300,866029430,5550,5550,5550,5550,4165
20240419,171200,866029430,5550,5550,5550,5550,0
20240419,171100,866029430,5550,5550,5550,5550,0
20240419,171000,866029430,5550,5550,5550,5550,0
20240419,170900,866029430,5550,5550,5550,5550,0
20240419,170800,866029430,5550,5550,5550,5550,0
20240419,170700,866029430,5550,5550,5550,5550,0
20240419,170600,866029430,5550,5550,5550,5550,0
20240419,170500,866029430,5550,5550,5550,5550,0
20240419,170400,866029430,5550,5550,5550,5550,0
20240419,170300,866029430,5550,5550,5550,5550,0
20240419,170200,866029430,5550,5550,5550,5550,0
20240419,170100,866029430,5550,5550,5550,5550,0
20240419,170000,866029430,5550,5550,5550,5550,0
20240419,165900,866029430,5550,5550,5550,5550,0
20240419,165800,866029430,5550,5550,5550,5550,0
20240419,165700,866029430,5550,5550,5550,5550,0
20240419,165600,866029430,5550,5550,5550,5550,0
20240419,165500,866029430,5550,5550,5550,5550,0
20240419,165400,866029430,5550,5550,5550,5550,0
20240419,165300,866029430,5550,5550,5550,5550,0
20240419,165200,866029430,5550,5550,5550,5550,0
20240419,165100,866029430,5550,5550,5550,5550,0
20240419,165000,866029430,5550,5550,5550,5550,0
20240419,164900,866029430,5550,5550,5550,5550,0
20240419,164800,866029430,5550,5550,5550,5550,0
20240419,164700,866029430,5550,5550,5550,5550,0
20240419,164600,866029430,5550,5550,5550,5550,0
20240419,164500,866029430,5550,5550,5550,5550,0
20240419,164400,866029430,5550,5550,5550,5550,0
20240419,164300,866029430,5550,5550,5550,5550,4165
20240419,164200,866029430,5550,5550,5550,5550,0
20240419,164100,866029430,5550,5550,5550,5550,0
20240419,164000,866029430,5550,5550,5550,5550,0
20240419,163900,866029430,5550,5550,5550,5550,0
20240419,163800,866029430,5550,5550,5550,5550,0
20240419,163700,866029430,5550,5550,5550,5550,0
20240419,163600,866029430,5550,5550,5550,5550,0
20240419,163500,866029430,5550,5550,5550,5550,0
20240419,163400,866029430,5550,5550,5550,5550,0
20240419,163300,866029430,5550,5550,5550,5550,0
20240419,163200,866029430,5550,5550,5550,5550,0
20240419,163100,866029430,5550,5550,5550,5550,0
20240419,163000,866029430,5550,5550,5550,5550,0
20240419,162900,866029430,5550,5550,5550,5550,0
20240419,162800,866029430,5550,5550,5550,5550,0
20240419,162700,866029430,5550,5550,5550,5550,0
20240419,162600,866029430,5550,5550,5550,5550,0
20240419,162500,866029430,5550,5550,5550,5550,0
20240419,162400,866029430,5550,5550,5550,5550,0
20240419,162300,866029430,5550,5550,5550,5550,0
20240419,162200,866029430,5550,5550,5550,5550,0
20240419,162100,866029430,5550,5550,5550,5550,0
20240419,162000,866029430,5550,5550,5550,5550,0
20240419,161900,866029430,5550,5550,5550,5550,0
20240419,161800,866029430,5550,5550,5550,5550,0
20240419,161700,866029430,5550,5550,5550,5550,0
20240419,161600,866029430,5550,5550,5550,5550,0
20240419,161500,866029430,5550,5550,5550,5550,0
20240419,161400,866029430,5550,5550,5550,5550,0
20240419,161300,866029430,5550,5550,5550,5550,4165
20240419,161200,866029430,5550,5550,5550,5550,0
20240419,161100,866029430,5550,5550,5550,5550,0
20240419,161000,866029430,5550,5550,5550,5550,0
20240419,160900,866029430,5550,5550,5550,5550,0
20240419,160800,866029430,5550,5550,5550,5550,0
20240419,160700,866029430,5550,5550,5550,5550,0
20240419,160600,866029430,5550,5550,5550,5550,0
20240419,160500,866029430,5550,5550,5550,5550,0
20240419,160400,866029430,5550,5550,5550,5550,0
20240419,160300,866029430,5550,5550,5550,5550,0
20240419,160200,866029430,5550,5550,5550,5550,0
20240419,160100,866029430,5550,5550,5550,5550,0
20240419,160000,866029430,5550,5550,5550,5550,0
20240419,155900,866029430,5550,5550,5550,5550,0
20240419,155800,866029430,5550,5550,5550,5550,0
20240419,155700,866029430,5550,5550,5550,5550,0
20240419,155600,866029430,5550,5550,5550,5550,0
20240419,155500,866029430,5550,5550,5550,5550,0
20240419,155400,866029430,5550,5550,5550,5550,0
20240419,155300,866029430,5550,5550,5550,5550,0
20240419,155200,866029430,5550,5550,5550,5550,0
20240419,155100,866029430,5550,5550,5550,5550,0
20240419,155000,866029430,5550,5550,5550,5550,0
20240419,154900,866029430,5550,5550,5550,5550,0
20240419,154800,866029430,5550,5550,5550,5550,0
20240419,154700,866029430,5550,5550,5550,5550,0
20240419,154600,866029430,5550,5550,5550,5550,0
20240419,154500,866029430,5550,5550,5550,5550,0
20240419,154400,866029430,5550,5550,5550,5550,0
20240419,154300,866029430,5550,5550,5550,5550,4165
20240419,154200,866029430,5550,5550,5550,5550,0
20240419,154100,866029430,5550,5550,5550,5550,0
20240419,154000,866029430,5550,5550,5550,5550,0
20240419,153900,866029430,5550,5550,5550,5550,0
20240419,153800,866029430,5550,5550,5550,5550,0
20240419,153700,866029430,5550,5550,5550,5550,0
20240419,153600,866029430,5550,5550,5550,5550,0
20240419,153500,866029430,5550,5550,5550,5550,0
20240419,153400,866029430,5550,5550,5550,5550,0
20240419,153300,866029430,5550,5550,5550,5550,0
20240419,153200,866029430,5550,5550,5550,5550,0
20240419,153100,866029430,5550,5550,5550,5550,0
20240419,153000,866029430,5550,5550,5550,5550,4165
20240419,152900,842913680,5570,5570,5570,5570,0
20240419,152800,842913680,5570,5570,5570,5570,0
20240419,152700,842913680,5570,5570,5570,5570,0
20240419,152600,842913680,5570,5570,5570,5570,0
20240419,152500,842913680,5570,5570,5570,5570,0
20240419,152400,842913680,5570,5570,5570,5570,0
20240419,152300,842913680,5570,5570,5570,5570,0
20240419,152200,842913680,5570,5570,5570,5570,0
20240419,152100,842913680,5570,5570,5570,5570,0
20240419,152000,842913680,5570,5570,5570,5570,0
20240419,151900,842913680,5570,5550,5570,5550,509
20240419,151800,840088630,5570,5560,5570,5560,182
20240419,151700,839076700,5560,5550,5560,5550,27
20240419,151600,838926840,5550,5550,5550,5540,328
20240419,151500,837108480,5540,5540,5540,5540,0
20240419,151400,837108480,5540,5540,5540,5540,105
20240419,151300,836526780,5550,5550,5550,5550,1200
20240419,151200,829866780,5550,5550,5560,5550,117
20240419,151100,829217390,5560,5550,5560,5550,85
20240419,151000,828744820,5550,5550,5550,5550,1
20240419,150900,828739270,5560,5560,5560,5540,52
20240419,150800,828450340,5550,5560,5560,5540,302
20240419,150700,826772360,5560,5550,5560,5550,112
20240419,150600,826150740,5550,5560,5560,5550,101
20240419,150500,825590180,5540,5550,5550,5540,232
20240419,150400,824302780,5550,5550,5550,5540,316
20240419,150300,822549040,5560,5560,5560,5540,266
20240419,150200,821070280,5540,5560,5560,5540,179
20240419,150100,820078600,5540,5550,5560,5540,231
20240419,150000,818796560,5560,5560,5560,5560,249
20240419,145900,817412120,5560,5560,5560,5550,293
20240419,145800,815783440,5570,5570,5570,5570,0
20240419,145700,815783440,5570,5570,5570,5570,87
20240419,145600,815298850,5570,5570,5570,5570,0
20240419,145500,815298850,5570,5580,5580,5540,1776
20240419,145400,805444830,5560,5580,5580,5560,123
20240419,145300,804760930,5580,5560,5590,5550,111
20240419,145200,804144270,5600,5580,5600,5580,280
20240419,145100,802581790,5550,5580,5580,5550,1500
20240419,145000,794235950,5580,5580,5580,5580,10
20240419,144900,794180150,5580,5560,5580,5560,160
20240419,144800,793290530,5580,5580,5580,5580,0
20240419,144700,793290530,5580,5570,5580,5570,45
20240419,144600,793039870,5570,5570,5570,5570,1500
20240419,144500,784684870,5580,5580,5580,5580,78
20240419,144400,784249630,5600,5600,5600,5600,1
20240419,144300,784244030,5600,5600,5600,5600,0
20240419,144200,784244030,5600,5600,5600,5600,0
20240419,144100,784244030,5600,5600,5600,5600,15
20240419,144000,784160030,5600,5580,5600,5570,156
20240419,143900,783291020,5600,5600,5600,5600,0
20240419,143800,783291020,5600,5580,5600,5580,1928
20240419,143700,772532760,5600,5600,5600,5600,15
20240419,143600,772448760,5610,5610,5610,5610,0
20240419,143500,772448760,5610,5610,5610,5610,0
20240419,143400,772448760,5610,5590,5610,5590,106
20240419,143300,771856180,5610,5610,5610,5610,1
20240419,143200,771850570,5590,5590,5590,5590,131
20240419,143100,771118280,5620,5620,5620,5620,1
20240419,143000,771112660,5610,5610,5610,5610,1820
20240419,142900,760902460,5600,5600,5600,5600,6
20240419,142800,760868860,5600,5600,5600,5600,4
20240419,142700,760846460,5610,5610,5610,5610,0
20240419,142600,760846460,5610,5610,5610,5610,12
20240419,142500,760779140,5610,5610,5610,5610,0
20240419,142400,760779140,5610,5580,5610,5580,131
20240419,142300,760048130,5610,5610,5610,5610,0
20240419,142200,760048130,5610,5600,5610,5590,3513
20240419,142100,740383310,5610,5610,5610,5610,1
20240419,142000,740377700,5600,5600,5600,5600,200
20240419,141900,739257700,5600,5600,5600,5600,103
20240419,141800,738680900,5610,5600,5610,5600,161
20240419,141700,737779290,5610,5610,5610,5610,0
20240419,141600,737779290,5610,5610,5610,5610,1
20240419,141500,737773680,5590,5600,5610,5590,382
20240419,141400,735638180,5610,5610,5610,5610,0
20240419,141300,735638180,5610,5610,5610,5610,1
20240419,141200,735632570,5610,5610,5610,5610,1
20240419,141100,735626960,5600,5610,5610,5600,220
20240419,141000,734394950,5610,5610,5610,5610,100
20240419,140900,733833950,5620,5620,5620,5620,0
20240419,140800,733833950,5620,5600,5620,5600,1619
20240419,140700,724767230,5620,5620,5620,5620,0
20240419,140600,724767230,5620,5620,5620,5620,0
20240419,140500,724767230,5620,5620,5620,5620,0
20240419,140400,724767230,5620,5620,5620,5620,0
20240419,140300,724767230,5620,5620,5620,5620,19
20240419,140200,724660450,5620,5620,5620,5620,0
20240419,140100,724660450,5620,5620,5620,5620,100
20240419,140000,724098450,5620,5610,5620,5610,223
20240419,135900,722847410,5620,5620,5620,5620,0
20240419,135800,722847410,5620,5620,5620,5620,33
20240419,135700,722661950,5620,5620,5620,5620,2
20240419,135600,722650710,5620,5620,5620,5620,50
20240419,135500,722369710,5620,5620,5620,5620,1
20240419,135400,722364090,5620,5620,5620,5620,0
20240419,135300,722364090,5620,5620,5620,5620,0
20240419,135200,722364090,5620,5620,5620,5620,41
20240419,135100,722133670,5620,5610,5620,5610,60
20240419,135000,721796970,5630,5630,5630,5630,0
20240419,134900,721796970,5630,5630,5630,5630,1
20240419,134800,721791340,5600,5600,5600,5600,248
20240419,134700,720402540,5630,5630,5630,5630,0
20240419,134600,720402540,5630,5630,5630,5630,0
20240419,134500,720402540,5630,5630,5630,5630,0
20240419,134400,720402540,5630,5630,5630,5630,0
20240419,134300,720402540,5630,5600,5630,5600,51
20240419,134200,720116910,5630,5630,5630,5630,100
20240419,134100,719553910,5630,5620,5630,5620,24
20240419,134000,719418820,5630,5630,5630,5630,0
20240419,133900,719418820,5630,5630,5630,5630,1
20240419,133800,719413190,5600,5610,5610,5600,5
20240419,133700,719385170,5630,5610,5630,5600,71
20240419,133600,718987290,5630,5630,5630,5630,0
20240419,133500,718987290,5630,5630,5630,5630,1
20240419,133400,718981660,5610,5610,5610,5610,32
20240419,133300,718802140,5610,5630,5630,5610,6
20240419,133200,718768430,5600,5620,5620,5600,501
20240419,133100,715961780,5630,5630,5630,5630,3
20240419,133000,715944890,5620,5620,5620,5620,373
20240419,132900,713848630,5620,5620,5620,5620,120
20240419,132800,713174230,5620,5620,5620,5620,0
20240419,132700,713174230,5620,5630,5630,5620,470
20240419,132600,710532530,5620,5620,5620,5620,540
20240419,132500,707497730,5620,5620,5620,5620,1
20240419,132400,707492110,5620,5620,5620,5620,10
20240419,132300,707435910,5620,5620,5620,5620,0
20240419,132200,707435910,5620,5620,5620,5620,0
20240419,132100,707435910,5620,5620,5620,5620,0
20240419,132000,707435910,5620,5610,5620,5610,1630
20240419,131900,698291600,5600,5600,5600,5600,2
20240419,131800,698280400,5610,5610,5610,5610,51
20240419,131700,697994290,5600,5600,5600,5600,40
20240419,131600,697770290,5600,5600,5600,5600,10
20240419,131500,697714290,5610,5610,5610,5610,0
20240419,131400,697714290,5610,5610,5610,5610,0
20240419,131300,697714290,5610,5610,5610,5610,0
20240419,131200,697714290,5610,5610,5610,5610,1
20240419,131100,697708680,5610,5610,5610,5610,0
20240419,131000,697708680,5610,5590,5610,5590,297
20240419,130900,696048430,5600,5600,5600,5600,270
20240419,130800,694536430,5600,5600,5600,5600,30
20240419,130700,694368430,5600,5600,5600,5600,669
20240419,130600,690622030,5600,5600,5600,5600,3
20240419,130500,690605230,5600,5600,5600,5600,291
20240419,130400,688975630,5600,5570,5600,5570,62
20240419,130300,688629060,5590,5590,5590,5590,400
20240419,130200,686393060,5600,5600,5600,5600,0
20240419,130100,686393060,5600,5600,5600,5600,0
20240419,130000,686393060,5600,5590,5600,5590,520
20240419,125900,683483180,5600,5600,5600,5600,0
20240419,125800,683483180,5600,5590,5600,5590,1002
20240419,125700,677881990,5560,5580,5580,5560,1709
20240419,125600,668359650,5580,5560,5580,5560,1441
20240419,125500,660335520,5560,5560,5560,5560,0
20240419,125400,660335520,5560,5560,5560,5560,0
20240419,125300,660335520,5560,5560,5560,5560,12
20240419,125200,660268800,5560,5560,5560,5560,7
20240419,125100,660229880,5560,5560,5560,5560,40
20240419,125000,660007480,5560,5560,5560,5560,5
20240419,124900,659979680,5550,5550,5550,5550,138
20240419,124800,659213780,5550,5550,5550,5550,176
20240419,124700,658236980,5550,5550,5550,5550,186
20240419,124600,657204680,5560,5560,5560,5560,0
20240419,124500,657204680,5560,5560,5560,5560,0
20240419,124400,657204680,5560,5530,5560,5530,6
20240419,124300,657171470,5530,5540,5540,5530,31
20240419,124200,656999910,5540,5560,5560,5540,2154
20240419,124100,645054470,5570,5570,5570,5570,0
20240419,124000,645054470,5570,5570,5570,5570,10
20240419,123900,644998770,5570,5570,5570,5570,10
20240419,123800,644943070,5570,5570,5570,5570,6
20240419,123700,644909650,5570,5570,5570,5570,1
20240419,123600,644904080,5550,5550,5550,5550,0
20240419,123500,644904080,5550,5550,5550,5550,100
20240419,123400,644349080,5550,5560,5560,5550,460
20240419,123300,641795820,5560,5560,5560,5560,0
20240419,123200,641795820,5560,5570,5570,5550,1001
20240419,123100,636240200,5580,5570,5580,5570,98
20240419,123000,635694330,5570,5570,5570,5540,1083
20240419,122900,629677030,5560,5550,5560,5540,1495
20240419,122800,621380430,5560,5560,5560,5560,0
20240419,122700,621380430,5560,5560,5560,5560,5
20240419,122600,621352630,5560,5560,5560,5560,0
20240419,122500,621352630,5560,5560,5560,5560,10
20240419,122400,621297030,5540,5540,5540,5540,0
20240419,122300,621297030,5540,5540,5540,5540,0
20240419,122200,621297030,5540,5560,5560,5540,501
20240419,122100,618521460,5550,5550,5550,5550,413
20240419,122000,616229310,5540,5550,5550,5540,164
20240419,121900,615319750,5550,5550,5550,5550,101
20240419,121800,614759200,5550,5550,5550,5550,700
20240419,121700,610874200,5550,5550,5550,5550,299
20240419,121600,609214750,5560,5570,5570,5560,52
20240419,121500,608925620,5560,5560,5560,5560,138
20240419,121400,608158340,5560,5560,5560,5560,748
20240419,121300,603999460,5560,5560,5560,5560,1
20240419,121200,603993900,5540,5560,5560,5540,20
20240419,121100,603883060,5540,5540,5540,5540,1
20240419,121000,603877520,5550,5550,5550,5550,0
20240419,120900,603877520,5550,5550,5550,5550,0
20240419,120800,603877520,5550,5550,5550,5550,398
20240419,120700,601668620,5540,5540,5550,5540,2391
20240419,120600,588410640,5540,5540,5540,5540,13
20240419,120500,588338620,5540,5540,5540,5540,50
20240419,120400,588061620,5540,5540,5540,5540,1
20240419,120300,588056080,5510,5510,5510,5510,0
20240419,120200,588056080,5510,5510,5510,5510,0
20240419,120100,588056080,5510,5530,5530,5510,1869
20240419,120000,577731330,5540,5540,5540,5540,0
20240419,115900,577731330,5540,5540,5540,5540,0
20240419,115800,577731330,5540,5540,5540,5540,0
20240419,115700,577731330,5540,5540,5540,5540,141
20240419,115600,576950190,5550,5550,5550,5550,15
20240419,115500,576866940,5550,5540,5550,5540,19
20240419,115400,576761500,5550,5550,5550,5550,12
20240419,115300,576694900,5550,5550,5560,5550,1569
20240419,115200,567986940,5550,5530,5550,5530,337
20240419,115100,566118390,5530,5530,5530,5530,0
20240419,115000,566118390,5530,5550,5550,5530,312
20240419,114900,564392990,5550,5550,5560,5500,4368
20240419,114800,540284000,5560,5540,5560,5540,8
20240419,114700,540239640,5560,5520,5560,5510,289
20240419,114600,538640900,5520,5520,5520,5520,1032
20240419,114500,532944260,5520,5520,5520,5520,0
20240419,114400,532944260,5520,5540,5540,5520,302
20240419,114300,531277200,5540,5540,5540,5530,229
20240419,114200,530010670,5540,5540,5540,5540,10
20240419,114100,529955270,5540,5530,5540,5530,4
20240419,114000,529933140,5530,5530,5530,5530,310
20240419,113900,528218840,5530,5530,5530,5530,3
20240419,113800,528202250,5510,5510,5510,5510,12
20240419,113700,528136130,5510,5520,5520,5510,909
20240419,113600,523127460,5510,5510,5510,5510,0
20240419,113500,523127460,5510,5510,5510,5510,307
20240419,113400,521435890,5510,5510,5510,5510,130
20240419,113300,520719590,5510,5540,5540,5510,2231
20240419,113200,508401930,5540,5540,5540,5540,2
20240419,113100,508390850,5520,5520,5520,5520,9
20240419,113000,508341170,5540,5540,5540,5530,801
20240419,112900,503904020,5540,5540,5540,5540,11
20240419,112800,503843080,5520,5520,5520,5520,0
20240419,112700,503843080,5520,5520,5530,5520,5468
20240419,112600,473649720,5520,5520,5520,5520,997
20240419,112500,468146280,5520,5530,5530,5520,168
20240419,112400,467217760,5530,5530,5530,5530,0
20240419,112300,467217760,5530,5520,5530,5520,194
20240419,112200,466145940,5520,5530,5530,5520,602
20240419,112100,462821740,5520,5520,5520,5520,30
20240419,112000,462656140,5520,5520,5520,5520,127
20240419,111900,461955100,5520,5520,5520,5520,0
20240419,111800,461955100,5520,5520,5520,5520,0
20240419,111700,461955100,5520,5520,5520,5520,271
20240419,111600,460459180,5520,5520,5520,5520,0
20240419,111500,460459180,5520,5530,5530,5520,981
20240419,111400,455038990,5530,5530,5530,5530,81
20240419,111300,454591060,5540,5540,5540,5540,1
20240419,111200,454585520,5520,5520,5520,5520,0
20240419,111100,454585520,5520,5530,5530,5520,974
20240419,111000,449199970,5530,5530,5530,5530,0
20240419,110900,449199970,5530,5530,5530,5530,201
20240419,110800,448088440,5520,5520,5530,5510,206
20240419,110700,446950660,5510,5520,5520,5510,3
20240419,110600,446934110,5510,5530,5530,5510,245
20240419,110500,445579300,5510,5520,5530,5510,3397
20240419,110400,426857110,5520,5520,5530,5520,1615
20240419,110300,417942190,5520,5530,5530,5520,846
20240419,110200,413270320,5530,5540,5540,5530,26
20240419,110100,413126400,5550,5550,5550,5550,0
20240419,110000,413126400,5550,5530,5550,5520,2962
20240419,105900,396746530,5530,5530,5530,5530,205
20240419,105800,395612880,5530,5550,5550,5530,3029
20240419,105700,378828130,5550,5560,5570,5550,1514
20240419,105600,370415810,5560,5590,5590,5560,293
20240419,105500,368783200,5590,5570,5590,5570,94
20240419,105400,368258670,5580,5580,5580,5580,58
20240419,105300,367935030,5580,5580,5580,5580,3
20240419,105200,367918290,5590,5590,5590,5590,2
20240419,105100,367907110,5580,5560,5580,5560,312
20240419,105000,366166170,5580,5570,5580,5560,441
20240419,104900,363707480,5540,5540,5540,5540,0
20240419,104800,363707480,5540,5580,5580,5530,5017
20240419,104700,335827590,5590,5590,5590,5590,105
20240419,104600,335240640,5580,5590,5590,5580,356
20240419,104500,333252120,5600,5600,5600,5600,200
20240419,104400,332132120,5600,5600,5600,5600,436
20240419,104300,329690520,5600,5600,5600,5600,7
20240419,104200,329651320,5600,5600,5600,5600,1
20240419,104100,329645720,5590,5610,5610,5580,4939
20240419,104000,302051540,5620,5620,5620,5620,4
20240419,103900,302029060,5620,5610,5620,5600,306
20240419,103800,300315180,5600,5610,5610,5600,2175
20240419,103700,288131020,5620,5620,5620,5620,49
20240419,103600,287855640,5630,5630,5630,5610,368
20240419,103500,285791120,5610,5630,5630,5600,3531
20240419,103400,265961700,5660,5640,5660,5630,5653
20240419,103300,234059630,5650,5650,5660,5640,83
20240419,103200,233591050,5660,5640,5660,5640,19
20240419,103100,233483770,5660,5650,5670,5640,94
20240419,103000,232953390,5640,5650,5670,5640,812
20240419,102900,228367440,5670,5670,5670,5670,0
20240419,102800,228367440,5670,5670,5670,5670,6
20240419,102700,228333420,5670,5670,5670,5670,92
20240419,102600,227811780,5660,5670,5670,5660,3
20240419,102500,227794790,5660,5660,5660,5660,60
20240419,102400,227455190,5670,5670,5670,5670,0
20240419,102300,227455190,5670,5650,5670,5650,211
20240419,102200,226263000,5650,5680,5680,5630,367
20240419,102100,224196260,5670,5670,5670,5670,6
20240419,102000,224162240,5680,5670,5680,5670,56
20240419,101900,223844710,5670,5670,5670,5630,93
20240419,101800,223320440,5680,5700,5700,5630,3641
20240419,101700,202754230,5690,5680,5700,5680,168
20240419,101600,201799520,5700,5690,5700,5690,923
20240419,101500,196547630,5710,5710,5710,5710,200
20240419,101400,195405630,5710,5710,5710,5710,1
20240419,101300,195399920,5700,5690,5700,5690,508
20240419,101200,192506400,5690,5700,5700,5690,497
20240419,101100,189678390,5700,5700,5710,5700,60
20240419,101000,189336370,5720,5720,5720,5700,886
20240419,100900,184286130,5730,5710,5730,5710,87
20240419,100800,183788940,5740,5740,5740,5740,65
20240419,100700,183415840,5740,5730,5740,5730,718
20240419,100600,179301690,5730,5730,5730,5730,1
20240419,100500,179295960,5710,5730,5730,5710,117
20240419,100400,178626810,5730,5730,5730,5700,555
20240419,100300,175459600,5730,5730,5730,5730,3
20240419,100200,175442410,5740,5710,5740,5700,1412
20240419,100100,167364190,5700,5710,5710,5700,14
20240419,100000,167284260,5710,5710,5710,5710,5
20240419,095900,167255710,5710,5720,5720,5710,116
20240419,095800,166593330,5720,5720,5720,5720,1
20240419,095700,166587610,5720,5720,5720,5720,10
20240419,095600,166530410,5730,5720,5730,5710,1524
20240419,095500,157817900,5720,5700,5720,5700,499
20240419,095400,154966970,5700,5700,5710,5700,1294
20240419,095300,147590950,5700,5700,5700,5700,920
20240419,095200,142346950,5700,5700,5700,5700,86
20240419,095100,141856750,5700,5690,5700,5690,726
20240419,095000,137725780,5690,5690,5690,5690,357
20240419,094900,135694450,5680,5670,5680,5670,724
20240419,094800,131582330,5680,5680,5680,5680,0
20240419,094700,131582330,5680,5680,5680,5680,0
20240419,094600,131582330,5680,5680,5680,5680,100
20240419,094500,131014330,5680,5680,5680,5680,327
20240419,094400,129156970,5680,5680,5680,5680,10
20240419,094300,129100170,5680,5670,5680,5670,70
20240419,094200,128703260,5670,5680,5680,5670,134
20240419,094100,127943470,5680,5680,5680,5680,10
20240419,094000,127886670,5680,5680,5680,5680,11
20240419,093900,127824190,5680,5680,5680,5680,0
20240419,093800,127824190,5680,5680,5680,5680,6
20240419,093700,127790110,5680,5680,5680,5680,246
20240419,093600,126392830,5680,5670,5680,5670,756
20240419,093500,122106300,5670,5670,5670,5670,7
20240419,093400,122066610,5660,5660,5660,5660,134
20240419,093300,121308170,5670,5660,5670,5660,204
20240419,093200,120153300,5660,5670,5670,5660,64
20240419,093100,119790850,5660,5660,5660,5660,65
20240419,093000,119422950,5670,5670,5670,5660,120
20240419,092900,118743720,5660,5670,5670,5660,76
20240419,092800,118313550,5670,5660,5670,5660,101
20240419,092700,117741880,5670,5670,5670,5670,1
20240419,092600,117736210,5650,5660,5660,5650,488
20240419,092500,114975200,5660,5660,5660,5660,958
20240419,092400,109552920,5670,5670,5670,5670,1039
20240419,092300,103661790,5670,5670,5680,5670,1585
20240419,092200,94674830,5660,5670,5670,5660,302
20240419,092100,92965490,5670,5670,5680,5670,212
20240419,092000,91763440,5670,5660,5670,5660,317
20240419,091900,89969210,5650,5650,5650,5650,71
20240419,091800,89568060,5650,5640,5650,5640,489
20240419,091700,86805670,5640,5640,5640,5640,145
20240419,091600,85987870,5640,5640,5640,5640,26
20240419,091500,85841230,5650,5640,5650,5620,546
20240419,091400,82771320,5650,5640,5650,5620,501
20240419,091300,79952580,5650,5630,5660,5630,167
20240419,091200,79012300,5630,5640,5660,5630,1587
20240419,091100,70076080,5650,5640,5650,5640,73
20240419,091000,69663840,5640,5640,5640,5630,508
20240419,090900,66799620,5650,5660,5660,5640,143
20240419,090800,65992560,5630,5660,5660,5630,713
20240419,090700,61977870,5660,5680,5680,5640,3524
20240419,090600,42062220,5690,5690,5690,5690,25
20240419,090500,41919970,5700,5680,5700,5660,1070
20240419,090400,35846270,5690,5680,5690,5680,41
20240419,090300,35612990,5680,5690,5690,5680,51
20240419,090200,35322820,5710,5710,5710,5700,1032
20240419,090100,29431250,5710,5680,5710,5680,670
20240419,090000,25618230,5680,5650,5680,5650,4028