KissMeData/005690/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,184500,419791070,5790,5790,5790,5790,1983
20240425,184400,419791070,5790,5790,5790,5790,0
20240425,184300,419791070,5790,5790,5790,5790,0
20240425,184200,419791070,5790,5790,5790,5790,0
20240425,184100,419791070,5790,5790,5790,5790,0
20240425,184000,419791070,5790,5790,5790,5790,0
20240425,183900,419791070,5790,5790,5790,5790,0
20240425,183800,419791070,5790,5790,5790,5790,0
20240425,183700,419791070,5790,5790,5790,5790,0
20240425,183600,419791070,5790,5790,5790,5790,0
20240425,183500,419791070,5790,5790,5790,5790,0
20240425,183400,419791070,5790,5790,5790,5790,0
20240425,183300,419791070,5790,5790,5790,5790,0
20240425,183200,419791070,5790,5790,5790,5790,0
20240425,183100,419791070,5790,5790,5790,5790,0
20240425,183000,419791070,5790,5790,5790,5790,0
20240425,182900,419791070,5790,5790,5790,5790,0
20240425,182800,419791070,5790,5790,5790,5790,0
20240425,182700,419791070,5790,5790,5790,5790,0
20240425,182600,419791070,5790,5790,5790,5790,0
20240425,182500,419791070,5790,5790,5790,5790,0
20240425,182400,419791070,5790,5790,5790,5790,0
20240425,182300,419791070,5790,5790,5790,5790,0
20240425,182200,419791070,5790,5790,5790,5790,0
20240425,182100,419791070,5790,5790,5790,5790,0
20240425,182000,419791070,5790,5790,5790,5790,0
20240425,181900,419791070,5790,5790,5790,5790,0
20240425,181800,419791070,5790,5790,5790,5790,0
20240425,181700,419791070,5790,5790,5790,5790,0
20240425,181600,419791070,5790,5790,5790,5790,0
20240425,181500,419791070,5790,5790,5790,5790,1983
20240425,181400,419791070,5790,5790,5790,5790,0
20240425,181300,419791070,5790,5790,5790,5790,0
20240425,181200,419791070,5790,5790,5790,5790,0
20240425,181100,419791070,5790,5790,5790,5790,0
20240425,181000,419791070,5790,5790,5790,5790,0
20240425,180900,419791070,5790,5790,5790,5790,0
20240425,180800,419791070,5790,5790,5790,5790,0
20240425,180700,419791070,5790,5790,5790,5790,0
20240425,180600,419791070,5790,5790,5790,5790,0
20240425,180500,419791070,5790,5790,5790,5790,0
20240425,180400,419791070,5790,5790,5790,5790,0
20240425,180300,419791070,5790,5790,5790,5790,0
20240425,180200,419791070,5790,5790,5790,5790,0
20240425,180100,419791070,5790,5790,5790,5790,0
20240425,180000,419791070,5790,5790,5790,5790,0
20240425,175900,419791070,5790,5790,5790,5790,0
20240425,175800,419791070,5790,5790,5790,5790,0
20240425,175700,419791070,5790,5790,5790,5790,0
20240425,175600,419791070,5790,5790,5790,5790,0
20240425,175500,419791070,5790,5790,5790,5790,0
20240425,175400,419791070,5790,5790,5790,5790,0
20240425,175300,419791070,5790,5790,5790,5790,0
20240425,175200,419791070,5790,5790,5790,5790,0
20240425,175100,419791070,5790,5790,5790,5790,0
20240425,175000,419791070,5790,5790,5790,5790,0
20240425,174900,419791070,5790,5790,5790,5790,0
20240425,174800,419791070,5790,5790,5790,5790,0
20240425,174700,419791070,5790,5790,5790,5790,0
20240425,174600,419791070,5790,5790,5790,5790,0
20240425,174500,419791070,5790,5790,5790,5790,1983
20240425,174400,419791070,5790,5790,5790,5790,0
20240425,174300,419791070,5790,5790,5790,5790,0
20240425,174200,419791070,5790,5790,5790,5790,0
20240425,174100,419791070,5790,5790,5790,5790,0
20240425,174000,419791070,5790,5790,5790,5790,0
20240425,173900,419791070,5790,5790,5790,5790,0
20240425,173800,419791070,5790,5790,5790,5790,0
20240425,173700,419791070,5790,5790,5790,5790,0
20240425,173600,419791070,5790,5790,5790,5790,0
20240425,173500,419791070,5790,5790,5790,5790,0
20240425,173400,419791070,5790,5790,5790,5790,0
20240425,173300,419791070,5790,5790,5790,5790,0
20240425,173200,419791070,5790,5790,5790,5790,0
20240425,173100,419791070,5790,5790,5790,5790,0
20240425,173000,419791070,5790,5790,5790,5790,0
20240425,172900,419791070,5790,5790,5790,5790,0
20240425,172800,419791070,5790,5790,5790,5790,0
20240425,172700,419791070,5790,5790,5790,5790,0
20240425,172600,419791070,5790,5790,5790,5790,0
20240425,172500,419791070,5790,5790,5790,5790,0
20240425,172400,419791070,5790,5790,5790,5790,0
20240425,172300,419791070,5790,5790,5790,5790,0
20240425,172200,419791070,5790,5790,5790,5790,0
20240425,172100,419791070,5790,5790,5790,5790,0
20240425,172000,419791070,5790,5790,5790,5790,0
20240425,171900,419791070,5790,5790,5790,5790,0
20240425,171800,419791070,5790,5790,5790,5790,0
20240425,171700,419791070,5790,5790,5790,5790,0
20240425,171600,419791070,5790,5790,5790,5790,0
20240425,171500,419791070,5790,5790,5790,5790,1983
20240425,171400,419791070,5790,5790,5790,5790,0
20240425,171300,419791070,5790,5790,5790,5790,0
20240425,171200,419791070,5790,5790,5790,5790,0
20240425,171100,419791070,5790,5790,5790,5790,0
20240425,171000,419791070,5790,5790,5790,5790,0
20240425,170900,419791070,5790,5790,5790,5790,0
20240425,170800,419791070,5790,5790,5790,5790,0
20240425,170700,419791070,5790,5790,5790,5790,0
20240425,170600,419791070,5790,5790,5790,5790,0
20240425,170500,419791070,5790,5790,5790,5790,0
20240425,170400,419791070,5790,5790,5790,5790,0
20240425,170300,419791070,5790,5790,5790,5790,0
20240425,170200,419791070,5790,5790,5790,5790,0
20240425,170100,419791070,5790,5790,5790,5790,0
20240425,170000,419791070,5790,5790,5790,5790,0
20240425,165900,419791070,5790,5790,5790,5790,0
20240425,165800,419791070,5790,5790,5790,5790,0
20240425,165700,419791070,5790,5790,5790,5790,0
20240425,165600,419791070,5790,5790,5790,5790,0
20240425,165500,419791070,5790,5790,5790,5790,0
20240425,165400,419791070,5790,5790,5790,5790,0
20240425,165300,419791070,5790,5790,5790,5790,0
20240425,165200,419791070,5790,5790,5790,5790,0
20240425,165100,419791070,5790,5790,5790,5790,0
20240425,165000,419791070,5790,5790,5790,5790,0
20240425,164900,419791070,5790,5790,5790,5790,0
20240425,164800,419791070,5790,5790,5790,5790,0
20240425,164700,419791070,5790,5790,5790,5790,0
20240425,164600,419791070,5790,5790,5790,5790,0
20240425,164500,419791070,5790,5790,5790,5790,1983
20240425,164400,419791070,5790,5790,5790,5790,0
20240425,164300,419791070,5790,5790,5790,5790,0
20240425,164200,419791070,5790,5790,5790,5790,0
20240425,164100,419791070,5790,5790,5790,5790,0
20240425,164000,419791070,5790,5790,5790,5790,0
20240425,163900,419791070,5790,5790,5790,5790,0
20240425,163800,419791070,5790,5790,5790,5790,0
20240425,163700,419791070,5790,5790,5790,5790,0
20240425,163600,419791070,5790,5790,5790,5790,0
20240425,163500,419791070,5790,5790,5790,5790,0
20240425,163400,419791070,5790,5790,5790,5790,0
20240425,163300,419791070,5790,5790,5790,5790,0
20240425,163200,419791070,5790,5790,5790,5790,0
20240425,163100,419791070,5790,5790,5790,5790,0
20240425,163000,419791070,5790,5790,5790,5790,0
20240425,162900,419791070,5790,5790,5790,5790,0
20240425,162800,419791070,5790,5790,5790,5790,0
20240425,162700,419791070,5790,5790,5790,5790,0
20240425,162600,419791070,5790,5790,5790,5790,0
20240425,162500,419791070,5790,5790,5790,5790,0
20240425,162400,419791070,5790,5790,5790,5790,0
20240425,162300,419791070,5790,5790,5790,5790,0
20240425,162200,419791070,5790,5790,5790,5790,0
20240425,162100,419791070,5790,5790,5790,5790,0
20240425,162000,419791070,5790,5790,5790,5790,0
20240425,161900,419791070,5790,5790,5790,5790,0
20240425,161800,419791070,5790,5790,5790,5790,0
20240425,161700,419791070,5790,5790,5790,5790,0
20240425,161600,419791070,5790,5790,5790,5790,0
20240425,161500,419791070,5790,5790,5790,5790,1983
20240425,161400,419791070,5790,5790,5790,5790,0
20240425,161300,419791070,5790,5790,5790,5790,0
20240425,161200,419791070,5790,5790,5790,5790,0
20240425,161100,419791070,5790,5790,5790,5790,0
20240425,161000,419791070,5790,5790,5790,5790,0
20240425,160900,419791070,5790,5790,5790,5790,0
20240425,160800,419791070,5790,5790,5790,5790,0
20240425,160700,419791070,5790,5790,5790,5790,0
20240425,160600,419791070,5790,5790,5790,5790,0
20240425,160500,419791070,5790,5790,5790,5790,0
20240425,160400,419791070,5790,5790,5790,5790,0
20240425,160300,419791070,5790,5790,5790,5790,0
20240425,160200,419791070,5790,5790,5790,5790,0
20240425,160100,419791070,5790,5790,5790,5790,0
20240425,160000,419791070,5790,5790,5790,5790,0
20240425,155900,419791070,5790,5790,5790,5790,0
20240425,155800,419791070,5790,5790,5790,5790,0
20240425,155700,419791070,5790,5790,5790,5790,0
20240425,155600,419791070,5790,5790,5790,5790,0
20240425,155500,419791070,5790,5790,5790,5790,0
20240425,155400,419791070,5790,5790,5790,5790,0
20240425,155300,419791070,5790,5790,5790,5790,0
20240425,155200,419791070,5790,5790,5790,5790,0
20240425,155100,419791070,5790,5790,5790,5790,0
20240425,155000,419791070,5790,5790,5790,5790,0
20240425,154900,419791070,5790,5790,5790,5790,0
20240425,154800,419791070,5790,5790,5790,5790,0
20240425,154700,419791070,5790,5790,5790,5790,0
20240425,154600,419791070,5790,5790,5790,5790,0
20240425,154500,419791070,5790,5790,5790,5790,1983
20240425,154400,419791070,5790,5790,5790,5790,0
20240425,154300,419791070,5790,5790,5790,5790,0
20240425,154200,419791070,5790,5790,5790,5790,0
20240425,154100,419791070,5790,5790,5790,5790,0
20240425,154000,419791070,5790,5790,5790,5790,0
20240425,153900,419791070,5790,5790,5790,5790,0
20240425,153800,419791070,5790,5790,5790,5790,0
20240425,153700,419791070,5790,5790,5790,5790,0
20240425,153600,419791070,5790,5790,5790,5790,0
20240425,153500,419791070,5790,5790,5790,5790,0
20240425,153400,419791070,5790,5790,5790,5790,0
20240425,153300,419791070,5790,5790,5790,5790,0
20240425,153200,419791070,5790,5790,5790,5790,0
20240425,153100,419791070,5790,5790,5790,5790,0
20240425,153000,419791070,5790,5790,5790,5790,1983
20240425,152900,408309500,5790,5790,5790,5790,0
20240425,152800,408309500,5790,5790,5790,5790,0
20240425,152700,408309500,5790,5790,5790,5790,0
20240425,152600,408309500,5790,5790,5790,5790,0
20240425,152500,408309500,5790,5790,5790,5790,0
20240425,152400,408309500,5790,5790,5790,5790,0
20240425,152300,408309500,5790,5790,5790,5790,0
20240425,152200,408309500,5790,5790,5790,5790,0
20240425,152100,408309500,5790,5790,5790,5790,0
20240425,152000,408309500,5790,5790,5790,5790,0
20240425,151900,408309500,5790,5790,5790,5780,154
20240425,151800,407417920,5790,5790,5790,5790,198
20240425,151700,406271500,5780,5790,5790,5780,127
20240425,151600,405537160,5790,5780,5790,5780,517
20240425,151500,402548160,5780,5770,5780,5770,785
20240425,151400,398017740,5770,5770,5770,5770,138
20240425,151300,397221480,5780,5780,5780,5770,688
20240425,151200,393249930,5790,5780,5790,5780,61
20240425,151100,392897330,5780,5790,5790,5780,1123
20240425,151000,386406230,5780,5790,5790,5780,123
20240425,150900,385695040,5780,5780,5780,5780,300
20240425,150800,383961040,5790,5780,5790,5780,20
20240425,150700,383845330,5790,5790,5790,5790,128
20240425,150600,383104210,5790,5790,5790,5790,13
20240425,150500,383028940,5800,5780,5800,5780,1602
20240425,150400,373767660,5800,5790,5800,5790,2
20240425,150300,373756070,5790,5800,5800,5790,100
20240425,150200,373176160,5790,5790,5800,5790,15
20240425,150100,373089300,5790,5780,5790,5780,110
20240425,150000,372452490,5790,5790,5790,5790,794
20240425,145900,367855230,5790,5780,5790,5780,24
20240425,145800,367716350,5790,5790,5790,5790,33
20240425,145700,367525280,5790,5780,5790,5780,10
20240425,145600,367467470,5790,5790,5790,5790,1014
20240425,145500,361596410,5790,5790,5790,5790,11
20240425,145400,361532720,5790,5780,5790,5780,10
20240425,145300,361474910,5790,5780,5790,5780,10
20240425,145200,361417100,5790,5790,5790,5790,0
20240425,145100,361417100,5790,5790,5790,5790,12
20240425,145000,361347620,5790,5770,5790,5770,225
20240425,144900,360047180,5780,5780,5780,5780,308
20240425,144800,358266940,5770,5770,5770,5770,9
20240425,144700,358215010,5780,5780,5780,5780,42
20240425,144600,357972250,5780,5780,5780,5780,20
20240425,144500,357856650,5770,5780,5780,5770,14
20240425,144400,357775820,5780,5780,5780,5780,92
20240425,144300,357244060,5770,5770,5770,5770,10
20240425,144200,357186360,5780,5780,5780,5780,0
20240425,144100,357186360,5780,5780,5780,5770,26
20240425,144000,357036160,5780,5780,5780,5780,220
20240425,143900,355764560,5770,5770,5770,5770,9
20240425,143800,355712630,5780,5780,5780,5780,0
20240425,143700,355712630,5780,5780,5780,5780,1
20240425,143600,355706850,5770,5770,5770,5770,9
20240425,143500,355654920,5780,5780,5780,5780,0
20240425,143400,355654920,5780,5770,5780,5770,15
20240425,143300,355568360,5780,5780,5780,5780,1
20240425,143200,355562580,5770,5770,5770,5770,9
20240425,143100,355510650,5770,5770,5770,5770,1
20240425,143000,355504880,5780,5770,5780,5770,69
20240425,142900,355106740,5780,5780,5780,5780,1
20240425,142800,355100960,5770,5770,5770,5770,100
20240425,142700,354523960,5770,5770,5770,5770,9
20240425,142600,354472030,5780,5780,5780,5780,1
20240425,142500,354466250,5770,5770,5770,5770,20
20240425,142400,354350850,5780,5780,5780,5780,0
20240425,142300,354350850,5780,5780,5780,5780,0
20240425,142200,354350850,5780,5770,5780,5770,338
20240425,142100,352400580,5770,5760,5770,5760,178
20240425,142000,351375290,5770,5770,5770,5770,0
20240425,141900,351375290,5770,5770,5770,5770,182
20240425,141800,350325150,5780,5780,5780,5780,70
20240425,141700,349920550,5770,5770,5770,5770,19
20240425,141600,349810920,5770,5780,5780,5770,19
20240425,141500,349701190,5780,5780,5780,5780,0
20240425,141400,349701190,5780,5770,5780,5770,14
20240425,141300,349620360,5770,5770,5770,5770,1
20240425,141200,349614590,5770,5770,5770,5770,8
20240425,141100,349568430,5780,5780,5780,5780,1
20240425,141000,349562650,5770,5770,5770,5770,40
20240425,140900,349331850,5770,5770,5770,5770,2
20240425,140800,349320310,5770,5770,5770,5770,0
20240425,140700,349320310,5770,5770,5770,5770,9
20240425,140600,349268380,5770,5770,5770,5770,0
20240425,140500,349268380,5770,5780,5780,5770,11
20240425,140400,349204900,5770,5770,5770,5770,9
20240425,140300,349152970,5780,5770,5780,5770,109
20240425,140200,348523040,5780,5780,5780,5780,1
20240425,140100,348517260,5770,5770,5770,5770,8
20240425,140000,348471100,5780,5780,5780,5780,73
20240425,135900,348049160,5780,5770,5780,5770,12
20240425,135800,347979910,5770,5770,5770,5770,1
20240425,135700,347974140,5770,5770,5770,5770,0
20240425,135600,347974140,5770,5770,5770,5770,9
20240425,135500,347922210,5770,5770,5770,5770,0
20240425,135400,347922210,5770,5780,5780,5760,1807
20240425,135300,337511860,5770,5770,5770,5760,159
20240425,135200,336595910,5770,5770,5770,5770,13
20240425,135100,336520900,5770,5770,5770,5770,10
20240425,135000,336463200,5780,5780,5780,5770,141
20240425,134900,335649600,5770,5770,5770,5770,0
20240425,134800,335649600,5770,5770,5770,5770,6
20240425,134700,335614980,5790,5790,5790,5790,95
20240425,134600,335064930,5770,5780,5780,5770,430
20240425,134500,332581780,5780,5780,5780,5780,12
20240425,134400,332512420,5790,5790,5790,5790,1
20240425,134300,332506630,5790,5780,5790,5780,34
20240425,134200,332309930,5780,5780,5780,5780,0
20240425,134100,332309930,5780,5790,5790,5780,234
20240425,134000,330957400,5800,5800,5800,5780,216
20240425,133900,329706940,5800,5800,5800,5800,2
20240425,133800,329695340,5800,5780,5800,5780,17
20240425,133700,329597060,5790,5790,5790,5790,2
20240425,133600,329585480,5800,5800,5800,5800,0
20240425,133500,329585480,5800,5780,5800,5780,51
20240425,133400,329290680,5780,5780,5780,5780,13
20240425,133300,329215540,5790,5790,5790,5790,2
20240425,133200,329203960,5790,5790,5790,5790,2
20240425,133100,329192380,5800,5800,5800,5800,1
20240425,133000,329186580,5780,5780,5780,5780,281
20240425,132900,327562400,5780,5790,5790,5780,127
20240425,132800,326827160,5790,5790,5790,5790,0
20240425,132700,326827160,5790,5800,5800,5790,45
20240425,132600,326566250,5800,5800,5800,5800,0
20240425,132500,326566250,5800,5790,5800,5790,58
20240425,132400,326230040,5790,5790,5790,5790,0
20240425,132300,326230040,5790,5800,5800,5790,20
20240425,132200,326114220,5790,5790,5790,5790,9
20240425,132100,326062110,5800,5800,5800,5800,0
20240425,132000,326062110,5800,5800,5800,5800,700
20240425,131900,322002110,5790,5790,5790,5790,0
20240425,131800,322002110,5790,5790,5790,5790,9
20240425,131700,321950000,5800,5800,5800,5800,1
20240425,131600,321944200,5790,5790,5790,5790,9
20240425,131500,321892090,5800,5800,5800,5800,462
20240425,131400,319212490,5800,5790,5800,5790,420
20240425,131300,316776580,5800,5800,5800,5800,10
20240425,131200,316718580,5810,5800,5810,5800,329
20240425,131100,314809460,5810,5810,5810,5810,0
20240425,131000,314809460,5810,5810,5810,5810,101
20240425,130900,314222650,5800,5800,5800,5800,16
20240425,130800,314129850,5810,5800,5810,5800,11
20240425,130700,314066040,5810,5810,5810,5810,26
20240425,130600,313914980,5810,5780,5810,5780,4453
20240425,130500,288100340,5780,5780,5780,5780,993
20240425,130400,282360800,5780,5780,5780,5780,0
20240425,130300,282360800,5780,5770,5780,5760,407
20240425,130200,280011650,5770,5770,5770,5770,0
20240425,130100,280011650,5770,5770,5770,5770,1
20240425,130000,280005880,5760,5760,5760,5760,9
20240425,125900,279954040,5770,5770,5770,5770,0
20240425,125800,279954040,5770,5760,5770,5760,12
20240425,125700,279884900,5760,5760,5760,5760,0
20240425,125600,279884900,5760,5760,5770,5750,1482
20240425,125500,271357330,5770,5770,5770,5770,0
20240425,125400,271357330,5770,5770,5770,5760,117
20240425,125300,270682320,5760,5760,5760,5760,0
20240425,125200,270682320,5760,5760,5760,5760,18
20240425,125100,270578640,5760,5760,5760,5760,0
20240425,125000,270578640,5760,5760,5760,5760,200
20240425,124900,269426640,5760,5770,5770,5760,335
20240425,124800,267497010,5760,5770,5770,5760,454
20240425,124700,264881170,5770,5770,5770,5770,9
20240425,124600,264829240,5770,5770,5770,5770,0
20240425,124500,264829240,5770,5770,5770,5770,16
20240425,124400,264736920,5770,5770,5770,5770,0
20240425,124300,264736920,5770,5770,5770,5770,8
20240425,124200,264690760,5770,5770,5770,5770,0
20240425,124100,264690760,5770,5770,5770,5770,0
20240425,124000,264690760,5770,5770,5770,5770,9
20240425,123900,264638830,5780,5780,5780,5780,1
20240425,123800,264633050,5770,5770,5770,5770,9
20240425,123700,264581120,5780,5780,5780,5780,80
20240425,123600,264118720,5780,5770,5780,5770,79
20240425,123500,263662190,5780,5780,5780,5780,1
20240425,123400,263656410,5770,5770,5770,5770,208
20240425,123300,262456250,5770,5770,5770,5770,0
20240425,123200,262456250,5770,5770,5770,5770,9
20240425,123100,262404320,5770,5770,5770,5770,0
20240425,123000,262404320,5770,5770,5770,5770,4
20240425,122900,262381240,5770,5770,5770,5770,5
20240425,122800,262352390,5780,5770,5780,5770,2281
20240425,122700,249188610,5770,5760,5770,5760,1790
20240425,122600,238877450,5760,5760,5760,5760,19
20240425,122500,238768010,5770,5760,5770,5760,33
20240425,122400,238577680,5770,5770,5770,5770,459
20240425,122300,235929250,5770,5770,5770,5770,9
20240425,122200,235877320,5770,5770,5770,5770,21
20240425,122100,235756150,5770,5770,5770,5770,0
20240425,122000,235756150,5770,5770,5770,5770,9
20240425,121900,235704220,5770,5770,5770,5770,0
20240425,121800,235704220,5770,5770,5770,5770,409
20240425,121700,233344290,5770,5770,5770,5770,155
20240425,121600,232449940,5770,5770,5770,5770,10
20240425,121500,232392240,5770,5770,5770,5770,0
20240425,121400,232392240,5770,5770,5770,5770,28
20240425,121300,232230680,5770,5770,5770,5770,0
20240425,121200,232230680,5770,5770,5770,5770,200
20240425,121100,231076680,5770,5780,5780,5770,50
20240425,121000,230787780,5780,5780,5780,5780,0
20240425,120900,230787780,5780,5770,5780,5770,10
20240425,120800,230730070,5780,5780,5780,5780,85
20240425,120700,230238770,5770,5770,5770,5770,9
20240425,120600,230186840,5770,5770,5770,5770,0
20240425,120500,230186840,5770,5770,5770,5770,8
20240425,120400,230140680,5770,5770,5770,5770,103
20240425,120300,229546370,5770,5770,5770,5770,9
20240425,120200,229494440,5780,5780,5780,5780,1
20240425,120100,229488660,5780,5780,5780,5780,1
20240425,120000,229482880,5770,5770,5770,5770,9
20240425,115900,229430950,5770,5770,5770,5770,0
20240425,115800,229430950,5770,5770,5770,5770,9
20240425,115700,229379020,5770,5770,5770,5770,0
20240425,115600,229379020,5770,5770,5770,5770,13
20240425,115500,229304010,5780,5780,5780,5780,1
20240425,115400,229298230,5770,5770,5770,5770,8
20240425,115300,229252070,5770,5770,5770,5770,0
20240425,115200,229252070,5770,5770,5770,5770,0
20240425,115100,229252070,5770,5780,5780,5770,117
20240425,115000,228575900,5780,5780,5780,5780,1
20240425,114900,228570120,5770,5770,5770,5770,9
20240425,114800,228518190,5780,5780,5780,5780,3
20240425,114700,228500850,5780,5770,5780,5770,10
20240425,114600,228443140,5780,5780,5780,5780,0
20240425,114500,228443140,5780,5770,5780,5770,9
20240425,114400,228391200,5780,5780,5780,5780,175
20240425,114300,227379700,5780,5780,5780,5780,7
20240425,114200,227339240,5780,5770,5780,5770,1182
20240425,114100,220517980,5770,5770,5770,5770,0
20240425,114000,220517980,5770,5760,5770,5760,10
20240425,113900,220460370,5770,5770,5770,5770,0
20240425,113800,220460370,5770,5760,5770,5750,60
20240425,113700,220114850,5760,5760,5760,5760,0
20240425,113600,220114850,5760,5750,5760,5750,106
20240425,113500,219505340,5760,5760,5760,5760,0
20240425,113400,219505340,5760,5750,5760,5750,100
20240425,113300,218930310,5750,5750,5750,5750,70
20240425,113200,218527810,5760,5760,5760,5760,27
20240425,113100,218372290,5750,5750,5750,5750,9
20240425,113000,218320540,5760,5760,5760,5760,0
20240425,112900,218320540,5760,5750,5760,5750,10
20240425,112800,218263030,5760,5760,5760,5760,17
20240425,112700,218165110,5760,5750,5760,5750,19
20240425,112600,218055770,5770,5760,5770,5760,30
20240425,112500,217882750,5770,5770,5770,5770,0
20240425,112400,217882750,5770,5750,5770,5750,302
20240425,112300,216146220,5760,5750,5760,5750,93
20240425,112200,215611460,5760,5760,5760,5750,17
20240425,112100,215513630,5750,5750,5750,5750,74
20240425,112000,215088130,5760,5760,5760,5750,11
20240425,111900,215024860,5750,5750,5750,5750,292
20240425,111800,213345860,5760,5760,5760,5760,126
20240425,111700,212620100,5760,5760,5760,5760,5
20240425,111600,212591300,5770,5760,5770,5760,458
20240425,111500,209948720,5770,5770,5770,5770,0
20240425,111400,209948720,5770,5770,5770,5770,4
20240425,111300,209925640,5760,5770,5770,5760,120
20240425,111200,209233330,5770,5770,5770,5770,9
20240425,111100,209181400,5780,5780,5780,5780,0
20240425,111000,209181400,5780,5780,5780,5780,141
20240425,110900,208366420,5770,5760,5770,5730,3030
20240425,110800,190957080,5760,5760,5760,5750,170
20240425,110700,189977890,5750,5750,5750,5750,8
20240425,110600,189931890,5760,5760,5760,5760,1
20240425,110500,189926130,5750,5750,5750,5750,192
20240425,110400,188822130,5760,5760,5760,5760,64
20240425,110300,188453490,5760,5760,5760,5760,54
20240425,110200,188142450,5750,5750,5750,5750,9
20240425,110100,188090700,5760,5760,5760,5760,85
20240425,110000,187601100,5750,5750,5750,5750,9
20240425,105900,187549350,5750,5750,5750,5750,200
20240425,105800,186399350,5750,5750,5750,5750,9
20240425,105700,186347600,5750,5740,5750,5740,202
20240425,105600,185186900,5740,5740,5740,5740,718
20240425,105500,181065580,5750,5750,5750,5750,1
20240425,105400,181059830,5740,5740,5740,5740,0
20240425,105300,181059830,5740,5750,5750,5740,14
20240425,105200,180979420,5740,5740,5740,5740,0
20240425,105100,180979420,5740,5750,5750,5740,11
20240425,105000,180916260,5750,5750,5750,5750,3
20240425,104900,180899010,5750,5750,5750,5740,32
20240425,104800,180715100,5740,5740,5740,5740,5
20240425,104700,180686400,5740,5740,5740,5740,17
20240425,104600,180588820,5760,5760,5760,5760,0
20240425,104500,180588820,5760,5760,5760,5760,0
20240425,104400,180588820,5760,5760,5760,5760,5
20240425,104300,180560020,5760,5760,5760,5760,20
20240425,104200,180444820,5760,5740,5760,5740,217
20240425,104100,179199220,5750,5750,5750,5750,2
20240425,104000,179187720,5760,5760,5760,5760,0
20240425,103900,179187720,5760,5750,5760,5740,2886
20240425,103800,162613150,5760,5750,5760,5750,308
20240425,103700,160842140,5760,5760,5760,5760,349
20240425,103600,158831900,5760,5750,5760,5750,18
20240425,103500,158728300,5760,5760,5760,5760,2
20240425,103400,158716780,5760,5760,5760,5760,1
20240425,103300,158711020,5750,5750,5750,5750,116
20240425,103200,158044020,5760,5760,5760,5760,0
20240425,103100,158044020,5760,5750,5760,5750,14
20240425,103000,157963470,5760,5760,5760,5760,5
20240425,102900,157934670,5750,5750,5750,5750,17
20240425,102800,157836920,5760,5760,5760,5760,0
20240425,102700,157836920,5760,5760,5760,5760,22
20240425,102600,157710200,5780,5760,5780,5760,11
20240425,102500,157646730,5760,5760,5760,5760,200
20240425,102400,156494730,5780,5780,5780,5760,27
20240425,102300,156338790,5780,5770,5780,5770,93
20240425,102200,155801330,5760,5770,5770,5760,305
20240425,102100,154044500,5770,5770,5770,5770,183
20240425,102000,152988590,5760,5760,5760,5760,9
20240425,101900,152936750,5780,5770,5780,5770,10
20240425,101800,152879000,5760,5760,5760,5760,8
20240425,101700,152832920,5770,5770,5770,5770,0
20240425,101600,152832920,5770,5750,5770,5750,913
20240425,101500,147572870,5760,5760,5760,5760,5
20240425,101400,147544070,5760,5760,5760,5760,9
20240425,101300,147492230,5760,5760,5760,5760,444
20240425,101200,144934790,5760,5760,5760,5760,0
20240425,101100,144934790,5760,5760,5760,5760,13
20240425,101000,144859910,5770,5770,5770,5770,93
20240425,100900,144323300,5760,5760,5760,5760,9
20240425,100800,144271460,5760,5760,5760,5760,4
20240425,100700,144248420,5770,5760,5770,5760,27
20240425,100600,144092890,5770,5770,5770,5770,136
20240425,100500,143308170,5760,5760,5760,5760,0
20240425,100400,143308170,5760,5770,5770,5760,10
20240425,100300,143250560,5760,5760,5760,5760,10
20240425,100200,143192960,5760,5760,5760,5760,14
20240425,100100,143112320,5770,5770,5770,5770,6
20240425,100000,143077700,5770,5770,5770,5770,325
20240425,095900,141202450,5780,5780,5780,5780,16
20240425,095800,141109970,5770,5770,5770,5770,10
20240425,095700,141052270,5780,5770,5780,5770,818
20240425,095600,136332200,5770,5780,5780,5770,114
20240425,095500,135673520,5770,5770,5780,5770,512
20240425,095400,132715280,5780,5770,5780,5770,1629
20240425,095300,123315220,5770,5770,5780,5760,1976
20240425,095200,111913900,5760,5770,5770,5760,90
20240425,095100,111395400,5760,5760,5760,5760,9
20240425,095000,111343560,5760,5750,5760,5750,1142
20240425,094900,104774530,5750,5750,5750,5750,119
20240425,094800,104090280,5750,5750,5750,5750,0
20240425,094700,104090280,5750,5750,5750,5750,353
20240425,094600,102060530,5740,5750,5750,5740,16
20240425,094500,101968620,5750,5740,5750,5740,916
20240425,094400,96710670,5750,5750,5750,5740,47
20240425,094300,96440510,5750,5760,5760,5750,284
20240425,094200,94807470,5760,5760,5760,5750,242
20240425,094100,93413940,5760,5750,5760,5750,338
20240425,094000,91470400,5750,5760,5760,5750,60
20240425,093900,91125390,5760,5760,5760,5760,1
20240425,093800,91119630,5760,5750,5760,5750,10
20240425,093700,91062110,5750,5750,5750,5750,0
20240425,093600,91062110,5750,5740,5750,5740,508
20240425,093500,88146110,5750,5760,5760,5750,5
20240425,093400,88117320,5760,5730,5760,5730,11
20240425,093300,88054260,5730,5750,5750,5730,1824
20240425,093200,77589240,5760,5760,5760,5760,0
20240425,093100,77589240,5760,5760,5760,5760,1
20240425,093000,77583480,5750,5760,5760,5750,142
20240425,092900,76766930,5760,5740,5760,5740,501
20240425,092800,73886170,5750,5750,5750,5750,603
20240425,092700,70418920,5750,5760,5760,5750,6
20240425,092600,70384370,5760,5760,5760,5760,64
20240425,092500,70015730,5770,5760,5770,5760,27
20240425,092400,69860120,5770,5770,5770,5770,38
20240425,092300,69640860,5770,5760,5770,5760,308
20240425,092200,67866280,5770,5770,5770,5770,2
20240425,092100,67854740,5760,5760,5760,5760,190
20240425,092000,66760340,5760,5760,5760,5760,30
20240425,091900,66587540,5760,5770,5770,5760,150
20240425,091800,65722540,5760,5760,5760,5760,20
20240425,091700,65607340,5750,5750,5750,5750,37
20240425,091600,65394590,5750,5750,5750,5750,490
20240425,091500,62577090,5760,5760,5760,5760,10
20240425,091400,62519490,5750,5720,5750,5720,1444
20240425,091300,54258490,5770,5770,5770,5770,0
20240425,091200,54258490,5770,5770,5770,5720,1498
20240425,091100,45666280,5770,5770,5770,5770,19
20240425,091000,45556650,5770,5770,5770,5770,0
20240425,090900,45556650,5770,5770,5770,5770,0
20240425,090800,45556650,5770,5740,5770,5730,569
20240425,090700,42291310,5740,5750,5750,5740,114
20240425,090600,41635940,5750,5770,5770,5750,56
20240425,090500,41313070,5770,5760,5770,5750,1426
20240425,090400,33099280,5780,5780,5780,5770,425
20240425,090300,30646860,5790,5770,5790,5770,131
20240425,090200,29890950,5780,5790,5790,5780,103
20240425,090100,29294590,5790,5760,5790,5760,31
20240425,090000,29116000,5810,5790,5810,5770,5033