KissMeData/005690/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,184500,884050970,5720,5720,5720,5720,3137
20240510,184400,884050970,5720,5720,5720,5720,0
20240510,184300,884050970,5720,5720,5720,5720,0
20240510,184200,884050970,5720,5720,5720,5720,0
20240510,184100,884050970,5720,5720,5720,5720,0
20240510,184000,884050970,5720,5720,5720,5720,0
20240510,183900,884050970,5720,5720,5720,5720,0
20240510,183800,884050970,5720,5720,5720,5720,0
20240510,183700,884050970,5720,5720,5720,5720,0
20240510,183600,884050970,5720,5720,5720,5720,0
20240510,183500,884050970,5720,5720,5720,5720,0
20240510,183400,884050970,5720,5720,5720,5720,0
20240510,183300,884050970,5720,5720,5720,5720,0
20240510,183200,884050970,5720,5720,5720,5720,0
20240510,183100,884050970,5720,5720,5720,5720,0
20240510,183000,884050970,5720,5720,5720,5720,0
20240510,182900,884050970,5720,5720,5720,5720,0
20240510,182800,884050970,5720,5720,5720,5720,0
20240510,182700,884050970,5720,5720,5720,5720,0
20240510,182600,884050970,5720,5720,5720,5720,0
20240510,182500,884050970,5720,5720,5720,5720,0
20240510,182400,884050970,5720,5720,5720,5720,0
20240510,182300,884050970,5720,5720,5720,5720,0
20240510,182200,884050970,5720,5720,5720,5720,0
20240510,182100,884050970,5720,5720,5720,5720,0
20240510,182000,884050970,5720,5720,5720,5720,0
20240510,181900,884050970,5720,5720,5720,5720,0
20240510,181800,884050970,5720,5720,5720,5720,0
20240510,181700,884050970,5720,5720,5720,5720,0
20240510,181600,884050970,5720,5720,5720,5720,0
20240510,181500,884050970,5720,5720,5720,5720,3137
20240510,181400,884050970,5720,5720,5720,5720,0
20240510,181300,884050970,5720,5720,5720,5720,0
20240510,181200,884050970,5720,5720,5720,5720,0
20240510,181100,884050970,5720,5720,5720,5720,0
20240510,181000,884050970,5720,5720,5720,5720,0
20240510,180900,884050970,5720,5720,5720,5720,0
20240510,180800,884050970,5720,5720,5720,5720,0
20240510,180700,884050970,5720,5720,5720,5720,0
20240510,180600,884050970,5720,5720,5720,5720,0
20240510,180500,884050970,5720,5720,5720,5720,0
20240510,180400,884050970,5720,5720,5720,5720,0
20240510,180300,884050970,5720,5720,5720,5720,0
20240510,180200,884050970,5720,5720,5720,5720,0
20240510,180100,884050970,5720,5720,5720,5720,0
20240510,180000,884050970,5720,5720,5720,5720,0
20240510,175900,884050970,5720,5720,5720,5720,0
20240510,175800,884050970,5720,5720,5720,5720,0
20240510,175700,884050970,5720,5720,5720,5720,0
20240510,175600,884050970,5720,5720,5720,5720,0
20240510,175500,884050970,5720,5720,5720,5720,0
20240510,175400,884050970,5720,5720,5720,5720,0
20240510,175300,884050970,5720,5720,5720,5720,0
20240510,175200,884050970,5720,5720,5720,5720,0
20240510,175100,884050970,5720,5720,5720,5720,0
20240510,175000,884050970,5720,5720,5720,5720,0
20240510,174900,884050970,5720,5720,5720,5720,0
20240510,174800,884050970,5720,5720,5720,5720,0
20240510,174700,884050970,5720,5720,5720,5720,0
20240510,174600,884050970,5720,5720,5720,5720,0
20240510,174500,884050970,5720,5720,5720,5720,3137
20240510,174400,884050970,5720,5720,5720,5720,0
20240510,174300,884050970,5720,5720,5720,5720,0
20240510,174200,884050970,5720,5720,5720,5720,0
20240510,174100,884050970,5720,5720,5720,5720,0
20240510,174000,884050970,5720,5720,5720,5720,0
20240510,173900,884050970,5720,5720,5720,5720,0
20240510,173800,884050970,5720,5720,5720,5720,0
20240510,173700,884050970,5720,5720,5720,5720,0
20240510,173600,884050970,5720,5720,5720,5720,0
20240510,173500,884050970,5720,5720,5720,5720,0
20240510,173400,884050970,5720,5720,5720,5720,0
20240510,173300,884050970,5720,5720,5720,5720,0
20240510,173200,884050970,5720,5720,5720,5720,0
20240510,173100,884050970,5720,5720,5720,5720,0
20240510,173000,884050970,5720,5720,5720,5720,0
20240510,172900,884050970,5720,5720,5720,5720,0
20240510,172800,884050970,5720,5720,5720,5720,0
20240510,172700,884050970,5720,5720,5720,5720,0
20240510,172600,884050970,5720,5720,5720,5720,0
20240510,172500,884050970,5720,5720,5720,5720,0
20240510,172400,884050970,5720,5720,5720,5720,0
20240510,172300,884050970,5720,5720,5720,5720,0
20240510,172200,884050970,5720,5720,5720,5720,0
20240510,172100,884050970,5720,5720,5720,5720,0
20240510,172000,884050970,5720,5720,5720,5720,0
20240510,171900,884050970,5720,5720,5720,5720,0
20240510,171800,884050970,5720,5720,5720,5720,0
20240510,171700,884050970,5720,5720,5720,5720,0
20240510,171600,884050970,5720,5720,5720,5720,0
20240510,171500,884050970,5720,5720,5720,5720,3137
20240510,171400,884050970,5720,5720,5720,5720,0
20240510,171300,884050970,5720,5720,5720,5720,0
20240510,171200,884050970,5720,5720,5720,5720,0
20240510,171100,884050970,5720,5720,5720,5720,0
20240510,171000,884050970,5720,5720,5720,5720,0
20240510,170900,884050970,5720,5720,5720,5720,0
20240510,170800,884050970,5720,5720,5720,5720,0
20240510,170700,884050970,5720,5720,5720,5720,0
20240510,170600,884050970,5720,5720,5720,5720,0
20240510,170500,884050970,5720,5720,5720,5720,0
20240510,170400,884050970,5720,5720,5720,5720,0
20240510,170300,884050970,5720,5720,5720,5720,0
20240510,170200,884050970,5720,5720,5720,5720,0
20240510,170100,884050970,5720,5720,5720,5720,0
20240510,170000,884050970,5720,5720,5720,5720,0
20240510,165900,884050970,5720,5720,5720,5720,0
20240510,165800,884050970,5720,5720,5720,5720,0
20240510,165700,884050970,5720,5720,5720,5720,0
20240510,165600,884050970,5720,5720,5720,5720,0
20240510,165500,884050970,5720,5720,5720,5720,0
20240510,165400,884050970,5720,5720,5720,5720,0
20240510,165300,884050970,5720,5720,5720,5720,0
20240510,165200,884050970,5720,5720,5720,5720,0
20240510,165100,884050970,5720,5720,5720,5720,0
20240510,165000,884050970,5720,5720,5720,5720,0
20240510,164900,884050970,5720,5720,5720,5720,0
20240510,164800,884050970,5720,5720,5720,5720,0
20240510,164700,884050970,5720,5720,5720,5720,0
20240510,164600,884050970,5720,5720,5720,5720,0
20240510,164500,884050970,5720,5720,5720,5720,3137
20240510,164400,884050970,5720,5720,5720,5720,0
20240510,164300,884050970,5720,5720,5720,5720,0
20240510,164200,884050970,5720,5720,5720,5720,0
20240510,164100,884050970,5720,5720,5720,5720,0
20240510,164000,884050970,5720,5720,5720,5720,0
20240510,163900,884050970,5720,5720,5720,5720,0
20240510,163800,884050970,5720,5720,5720,5720,0
20240510,163700,884050970,5720,5720,5720,5720,0
20240510,163600,884050970,5720,5720,5720,5720,0
20240510,163500,884050970,5720,5720,5720,5720,0
20240510,163400,884050970,5720,5720,5720,5720,0
20240510,163300,884050970,5720,5720,5720,5720,0
20240510,163200,884050970,5720,5720,5720,5720,0
20240510,163100,884050970,5720,5720,5720,5720,0
20240510,163000,884050970,5720,5720,5720,5720,0
20240510,162900,884050970,5720,5720,5720,5720,0
20240510,162800,884050970,5720,5720,5720,5720,0
20240510,162700,884050970,5720,5720,5720,5720,0
20240510,162600,884050970,5720,5720,5720,5720,0
20240510,162500,884050970,5720,5720,5720,5720,0
20240510,162400,884050970,5720,5720,5720,5720,0
20240510,162300,884050970,5720,5720,5720,5720,0
20240510,162200,884050970,5720,5720,5720,5720,0
20240510,162100,884050970,5720,5720,5720,5720,0
20240510,162000,884050970,5720,5720,5720,5720,0
20240510,161900,884050970,5720,5720,5720,5720,0
20240510,161800,884050970,5720,5720,5720,5720,0
20240510,161700,884050970,5720,5720,5720,5720,0
20240510,161600,884050970,5720,5720,5720,5720,0
20240510,161500,884050970,5720,5720,5720,5720,3137
20240510,161400,884050970,5720,5720,5720,5720,0
20240510,161300,884050970,5720,5720,5720,5720,0
20240510,161200,884050970,5720,5720,5720,5720,0
20240510,161100,884050970,5720,5720,5720,5720,0
20240510,161000,884050970,5720,5720,5720,5720,0
20240510,160900,884050970,5720,5720,5720,5720,0
20240510,160800,884050970,5720,5720,5720,5720,0
20240510,160700,884050970,5720,5720,5720,5720,0
20240510,160600,884050970,5720,5720,5720,5720,0
20240510,160500,884050970,5720,5720,5720,5720,0
20240510,160400,884050970,5720,5720,5720,5720,0
20240510,160300,884050970,5720,5720,5720,5720,0
20240510,160200,884050970,5720,5720,5720,5720,0
20240510,160100,884050970,5720,5720,5720,5720,0
20240510,160000,884050970,5720,5720,5720,5720,0
20240510,155900,884050970,5720,5720,5720,5720,0
20240510,155800,884050970,5720,5720,5720,5720,0
20240510,155700,884050970,5720,5720,5720,5720,0
20240510,155600,884050970,5720,5720,5720,5720,0
20240510,155500,884050970,5720,5720,5720,5720,0
20240510,155400,884050970,5720,5720,5720,5720,0
20240510,155300,884050970,5720,5720,5720,5720,0
20240510,155200,884050970,5720,5720,5720,5720,0
20240510,155100,884050970,5720,5720,5720,5720,0
20240510,155000,884050970,5720,5720,5720,5720,0
20240510,154900,884050970,5720,5720,5720,5720,0
20240510,154800,884050970,5720,5720,5720,5720,0
20240510,154700,884050970,5720,5720,5720,5720,0
20240510,154600,884050970,5720,5720,5720,5720,0
20240510,154500,884050970,5720,5720,5720,5720,3137
20240510,154400,884050970,5720,5720,5720,5720,0
20240510,154300,884050970,5720,5720,5720,5720,0
20240510,154200,884050970,5720,5720,5720,5720,0
20240510,154100,884050970,5720,5720,5720,5720,0
20240510,154000,884050970,5720,5720,5720,5720,0
20240510,153900,884050970,5720,5720,5720,5720,0
20240510,153800,884050970,5720,5720,5720,5720,0
20240510,153700,884050970,5720,5720,5720,5720,0
20240510,153600,884050970,5720,5720,5720,5720,0
20240510,153500,884050970,5720,5720,5720,5720,0
20240510,153400,884050970,5720,5720,5720,5720,0
20240510,153300,884050970,5720,5720,5720,5720,0
20240510,153200,884050970,5720,5720,5720,5720,0
20240510,153100,884050970,5720,5720,5720,5720,0
20240510,153000,884050970,5720,5720,5720,5720,3137
20240510,152900,866107330,5720,5720,5720,5720,0
20240510,152800,866107330,5720,5720,5720,5720,0
20240510,152700,866107330,5720,5720,5720,5720,0
20240510,152600,866107330,5720,5720,5720,5720,0
20240510,152500,866107330,5720,5720,5720,5720,0
20240510,152400,866107330,5720,5720,5720,5720,0
20240510,152300,866107330,5720,5720,5720,5720,0
20240510,152200,866107330,5720,5720,5720,5720,0
20240510,152100,866107330,5720,5720,5720,5720,0
20240510,152000,866107330,5720,5720,5720,5720,0
20240510,151900,866107330,5720,5720,5720,5710,770
20240510,151800,861710140,5710,5720,5720,5710,438
20240510,151700,859205070,5710,5710,5710,5710,200
20240510,151600,858063070,5720,5720,5720,5720,1
20240510,151500,858057350,5720,5710,5720,5710,38
20240510,151400,857840070,5700,5710,5710,5700,612
20240510,151300,854351550,5710,5710,5710,5710,4
20240510,151200,854328710,5700,5700,5700,5700,369
20240510,151100,852225410,5700,5700,5700,5700,406
20240510,151000,849911210,5710,5710,5710,5710,131
20240510,150900,849163200,5710,5710,5710,5710,10
20240510,150800,849106100,5730,5730,5730,5720,52
20240510,150700,848808150,5690,5710,5710,5690,1000
20240510,150600,843108150,5710,5710,5710,5710,0
20240510,150500,843108150,5710,5710,5710,5710,137
20240510,150400,842325880,5710,5710,5710,5710,87
20240510,150300,841829110,5710,5710,5710,5710,0
20240510,150200,841829110,5710,5710,5710,5710,0
20240510,150100,841829110,5710,5710,5710,5690,811
20240510,150000,837206300,5710,5710,5710,5710,1000
20240510,145900,831496300,5710,5720,5730,5710,260
20240510,145800,830011080,5720,5720,5720,5720,300
20240510,145700,828295080,5730,5710,5730,5710,1106
20240510,145600,821962620,5730,5730,5730,5730,201
20240510,145500,820810890,5730,5730,5730,5730,5
20240510,145400,820782240,5730,5700,5730,5700,251
20240510,145300,819348210,5730,5740,5750,5700,3384
20240510,145200,799954380,5740,5690,5740,5690,9148
20240510,145100,747716660,5690,5690,5690,5690,600
20240510,145000,744302660,5700,5690,5700,5690,170
20240510,144900,743333700,5690,5690,5690,5690,725
20240510,144800,739208450,5690,5690,5690,5690,467
20240510,144700,736551220,5690,5690,5690,5690,2
20240510,144600,736539840,5670,5670,5670,5670,7
20240510,144500,736500150,5690,5690,5690,5690,0
20240510,144400,736500150,5690,5690,5690,5690,0
20240510,144300,736500150,5690,5690,5690,5690,83
20240510,144200,736027880,5690,5680,5690,5680,3003
20240510,144100,718941710,5680,5680,5690,5670,1335
20240510,144000,711351170,5670,5680,5680,5670,645
20240510,143900,707689170,5680,5680,5680,5680,15
20240510,143800,707603970,5680,5680,5680,5680,111
20240510,143700,706973490,5680,5680,5680,5680,256
20240510,143600,705519410,5690,5690,5690,5690,0
20240510,143500,705519410,5690,5690,5690,5690,802
20240510,143400,700956030,5690,5690,5690,5690,5
20240510,143300,700927580,5670,5670,5670,5670,0
20240510,143200,700927580,5670,5670,5670,5670,300
20240510,143100,699226580,5690,5680,5690,5680,50
20240510,143000,698942230,5690,5690,5690,5690,0
20240510,142900,698942230,5690,5680,5690,5680,21
20240510,142800,698822940,5690,5670,5690,5670,9
20240510,142700,698771890,5690,5690,5690,5690,0
20240510,142600,698771890,5690,5690,5690,5690,0
20240510,142500,698771890,5690,5690,5690,5690,20
20240510,142400,698658090,5690,5690,5690,5690,0
20240510,142300,698658090,5690,5680,5690,5670,104
20240510,142200,698067870,5690,5690,5690,5690,0
20240510,142100,698067870,5690,5690,5690,5690,1
20240510,142000,698062180,5670,5670,5670,5670,300
20240510,141900,696361180,5690,5690,5690,5690,1
20240510,141800,696355490,5680,5690,5690,5680,21
20240510,141700,696236200,5680,5680,5680,5680,31
20240510,141600,696060120,5690,5690,5690,5690,0
20240510,141500,696060120,5690,5690,5690,5690,1
20240510,141400,696054430,5660,5670,5670,5660,737
20240510,141300,691882010,5690,5690,5690,5690,0
20240510,141200,691882010,5690,5690,5690,5670,321
20240510,141100,690061350,5670,5670,5670,5670,0
20240510,141000,690061350,5670,5670,5670,5670,180
20240510,140900,689040750,5670,5680,5680,5670,8700
20240510,140800,639710020,5690,5690,5690,5690,1
20240510,140700,639704330,5680,5690,5690,5680,237
20240510,140600,638357420,5690,5690,5690,5690,0
20240510,140500,638357420,5690,5690,5690,5690,529
20240510,140400,635347410,5690,5680,5690,5680,10
20240510,140300,635290600,5680,5680,5680,5680,438
20240510,140200,632802760,5670,5670,5670,5670,2
20240510,140100,632791420,5670,5670,5670,5670,0
20240510,140000,632791420,5670,5670,5670,5670,826
20240510,135900,628108000,5680,5680,5680,5680,85
20240510,135800,627625200,5680,5680,5680,5680,37
20240510,135700,627415040,5670,5670,5670,5670,0
20240510,135600,627415040,5670,5670,5670,5670,0
20240510,135500,627415040,5670,5670,5670,5670,0
20240510,135400,627415040,5670,5670,5670,5670,200
20240510,135300,626281040,5670,5670,5670,5670,300
20240510,135200,624580040,5680,5680,5680,5680,0
20240510,135100,624580040,5680,5680,5680,5680,0
20240510,135000,624580040,5680,5680,5680,5680,303
20240510,134900,622859000,5680,5680,5680,5680,0
20240510,134800,622859000,5680,5680,5680,5680,0
20240510,134700,622859000,5680,5680,5680,5680,200
20240510,134600,621723000,5690,5690,5690,5690,0
20240510,134500,621723000,5690,5690,5690,5690,1
20240510,134400,621717310,5690,5690,5690,5690,351
20240510,134300,619720120,5690,5690,5690,5690,36
20240510,134200,619515280,5680,5680,5680,5680,0
20240510,134100,619515280,5680,5680,5680,5680,292
20240510,134000,617856720,5680,5680,5680,5680,229
20240510,133900,616556000,5680,5680,5680,5680,947
20240510,133800,611177040,5670,5670,5670,5670,20
20240510,133700,611063640,5670,5670,5670,5670,0
20240510,133600,611063640,5670,5670,5670,5670,0
20240510,133500,611063640,5670,5670,5670,5670,0
20240510,133400,611063640,5670,5670,5670,5670,0
20240510,133300,611063640,5670,5670,5670,5670,200
20240510,133200,609929640,5680,5680,5680,5680,0
20240510,133100,609929640,5680,5680,5680,5680,0
20240510,133000,609929640,5680,5680,5680,5680,3
20240510,132900,609912600,5670,5670,5670,5670,232
20240510,132800,608597160,5680,5680,5680,5680,4
20240510,132700,608574440,5680,5680,5680,5680,0
20240510,132600,608574440,5680,5680,5680,5680,0
20240510,132500,608574440,5680,5680,5680,5680,79
20240510,132400,608125720,5660,5660,5660,5660,34
20240510,132300,607933280,5650,5650,5650,5650,9
20240510,132200,607882430,5650,5650,5650,5650,73
20240510,132100,607469980,5650,5660,5660,5650,200
20240510,132000,606339890,5680,5680,5680,5680,101
20240510,131900,605766210,5670,5660,5670,5660,42
20240510,131800,605528390,5670,5670,5670,5670,0
20240510,131700,605528390,5670,5670,5670,5670,5
20240510,131600,605500040,5680,5680,5680,5680,0
20240510,131500,605500040,5680,5680,5680,5680,0
20240510,131400,605500040,5680,5680,5680,5680,0
20240510,131300,605500040,5680,5650,5680,5650,91
20240510,131200,604985860,5650,5680,5680,5650,2100
20240510,131100,593109910,5680,5680,5680,5680,100
20240510,131000,592541910,5680,5680,5680,5680,100
20240510,130900,591973910,5670,5670,5670,5670,129
20240510,130800,591242480,5660,5660,5660,5660,1
20240510,130700,591236820,5680,5680,5680,5680,0
20240510,130600,591236820,5680,5670,5680,5670,51
20240510,130500,590947640,5670,5670,5670,5670,10
20240510,130400,590890940,5670,5670,5670,5670,0
20240510,130300,590890940,5670,5670,5670,5670,3
20240510,130200,590873930,5670,5670,5670,5670,2
20240510,130100,590862590,5670,5670,5670,5670,0
20240510,130000,590862590,5670,5670,5670,5670,0
20240510,125900,590862590,5670,5670,5670,5670,0
20240510,125800,590862590,5670,5670,5670,5670,28
20240510,125700,590703830,5660,5670,5670,5660,227
20240510,125600,589418790,5670,5670,5670,5670,1
20240510,125500,589413120,5670,5670,5670,5670,0
20240510,125400,589413120,5670,5670,5670,5670,0
20240510,125300,589413120,5670,5670,5670,5670,0
20240510,125200,589413120,5670,5670,5680,5670,153
20240510,125100,588545580,5670,5670,5670,5670,30
20240510,125000,588375480,5670,5670,5670,5670,110
20240510,124900,587751780,5670,5670,5670,5670,78
20240510,124800,587309520,5670,5670,5670,5670,0
20240510,124700,587309520,5670,5670,5670,5670,1
20240510,124600,587303850,5680,5680,5680,5680,0
20240510,124500,587303850,5680,5680,5680,5680,0
20240510,124400,587303850,5680,5680,5680,5680,0
20240510,124300,587303850,5680,5680,5680,5680,0
20240510,124200,587303850,5680,5680,5680,5680,0
20240510,124100,587303850,5680,5680,5680,5680,0
20240510,124000,587303850,5680,5680,5680,5680,0
20240510,123900,587303850,5680,5680,5680,5680,300
20240510,123800,585599850,5680,5680,5680,5680,0
20240510,123700,585599850,5680,5680,5680,5680,0
20240510,123600,585599850,5680,5660,5680,5650,2010
20240510,123500,574230680,5660,5660,5660,5660,0
20240510,123400,574230680,5660,5660,5660,5660,0
20240510,123300,574230680,5660,5660,5660,5660,800
20240510,123200,569702680,5670,5670,5670,5670,0
20240510,123100,569702680,5670,5670,5670,5670,0
20240510,123000,569702680,5670,5680,5680,5670,14
20240510,122900,569623260,5680,5680,5680,5680,36
20240510,122800,569418780,5680,5680,5680,5680,10
20240510,122700,569361980,5680,5680,5680,5680,0
20240510,122600,569361980,5680,5680,5680,5680,0
20240510,122500,569361980,5680,5680,5680,5680,28
20240510,122400,569202940,5680,5680,5680,5680,0
20240510,122300,569202940,5680,5680,5680,5680,1
20240510,122200,569197260,5670,5670,5670,5670,0
20240510,122100,569197260,5670,5680,5680,5670,502
20240510,122000,566350890,5680,5680,5680,5680,10
20240510,121900,566294090,5670,5670,5670,5670,243
20240510,121800,564916280,5680,5680,5680,5680,52
20240510,121700,564620920,5680,5680,5680,5680,0
20240510,121600,564620920,5680,5680,5680,5680,0
20240510,121500,564620920,5680,5680,5680,5680,0
20240510,121400,564620920,5680,5680,5680,5680,0
20240510,121300,564620920,5680,5680,5680,5680,0
20240510,121200,564620920,5680,5680,5680,5680,73
20240510,121100,564206280,5680,5680,5680,5680,0
20240510,121000,564206280,5680,5680,5680,5680,0
20240510,120900,564206280,5680,5680,5680,5680,7
20240510,120800,564166520,5670,5670,5670,5670,5
20240510,120700,564138170,5670,5670,5670,5670,0
20240510,120600,564138170,5670,5670,5670,5670,399
20240510,120500,561875840,5670,5670,5670,5670,0
20240510,120400,561875840,5670,5670,5670,5670,0
20240510,120300,561875840,5670,5680,5680,5670,8
20240510,120200,561830450,5690,5690,5690,5690,0
20240510,120100,561830450,5690,5690,5690,5690,80
20240510,120000,561375250,5690,5690,5690,5690,0
20240510,115900,561375250,5690,5690,5690,5690,30
20240510,115800,561204550,5660,5660,5660,5660,0
20240510,115700,561204550,5660,5660,5660,5660,0
20240510,115600,561204550,5660,5660,5660,5660,0
20240510,115500,561204550,5660,5660,5660,5660,1
20240510,115400,561198890,5690,5680,5690,5680,117
20240510,115300,560533500,5680,5680,5680,5680,0
20240510,115200,560533500,5680,5680,5680,5680,0
20240510,115100,560533500,5680,5680,5680,5680,17
20240510,115000,560436940,5680,5670,5680,5670,2345
20240510,114900,547124910,5670,5670,5670,5670,0
20240510,114800,547124910,5670,5670,5670,5670,10
20240510,114700,547068210,5680,5680,5680,5680,0
20240510,114600,547068210,5680,5680,5680,5680,0
20240510,114500,547068210,5680,5680,5680,5680,0
20240510,114400,547068210,5680,5670,5680,5670,110
20240510,114300,546444410,5670,5670,5670,5670,200
20240510,114200,545310410,5670,5680,5680,5670,101
20240510,114100,544737730,5680,5670,5680,5670,8
20240510,114000,544692330,5670,5660,5670,5660,206
20240510,113900,543526360,5660,5660,5660,5660,0
20240510,113800,543526360,5660,5660,5660,5660,100
20240510,113700,542960360,5680,5680,5680,5680,0
20240510,113600,542960360,5680,5680,5680,5680,0
20240510,113500,542960360,5680,5680,5680,5680,0
20240510,113400,542960360,5680,5680,5680,5680,0
20240510,113300,542960360,5680,5680,5680,5680,4
20240510,113200,542937640,5680,5680,5680,5680,0
20240510,113100,542937640,5680,5670,5680,5670,2
20240510,113000,542926290,5690,5690,5690,5660,259
20240510,112900,541459900,5690,5690,5690,5690,100
20240510,112800,540890900,5690,5680,5690,5680,17
20240510,112700,540794330,5680,5660,5680,5660,38
20240510,112600,540579230,5660,5680,5680,5660,2000
20240510,112500,529248920,5690,5690,5690,5690,77
20240510,112400,528810790,5690,5690,5690,5690,1
20240510,112300,528805100,5680,5680,5680,5680,7
20240510,112200,528765340,5690,5690,5690,5690,0
20240510,112100,528765340,5690,5700,5700,5690,119
20240510,112000,528087230,5670,5700,5700,5670,3747
20240510,111900,506735510,5700,5700,5700,5700,0
20240510,111800,506735510,5700,5700,5700,5700,50
20240510,111700,506450510,5700,5700,5700,5700,1
20240510,111600,506444810,5690,5690,5690,5690,1027
20240510,111500,500601180,5690,5690,5690,5690,0
20240510,111400,500601180,5690,5690,5690,5690,2
20240510,111300,500589800,5690,5690,5690,5690,2
20240510,111200,500578420,5690,5690,5690,5690,0
20240510,111100,500578420,5690,5690,5690,5690,0
20240510,111000,500578420,5690,5680,5690,5670,826
20240510,110900,495894880,5670,5680,5680,5670,673
20240510,110800,492078870,5680,5680,5680,5680,11
20240510,110700,492016390,5680,5680,5680,5680,0
20240510,110600,492016390,5680,5680,5680,5680,10
20240510,110500,491959590,5690,5690,5690,5690,12
20240510,110400,491891310,5700,5700,5700,5700,0
20240510,110300,491891310,5700,5700,5700,5700,0
20240510,110200,491891310,5700,5680,5700,5680,100
20240510,110100,491322390,5660,5660,5660,5660,1
20240510,110000,491316730,5660,5670,5670,5660,206
20240510,105900,490150750,5680,5680,5680,5680,10
20240510,105800,490093950,5660,5670,5670,5660,1102
20240510,105700,483853610,5680,5680,5680,5680,74
20240510,105600,483433290,5680,5680,5680,5680,1
20240510,105500,483427610,5660,5670,5670,5660,390
20240510,105400,481220190,5680,5680,5680,5680,0
20240510,105300,481220190,5680,5680,5680,5680,297
20240510,105200,479533230,5680,5680,5680,5680,10
20240510,105100,479476430,5670,5670,5670,5670,534
20240510,105000,476448650,5660,5660,5660,5660,218
20240510,104900,475214770,5670,5670,5670,5670,51
20240510,104800,474925600,5670,5650,5670,5650,829
20240510,104700,470229190,5660,5660,5660,5650,205
20240510,104600,469070890,5660,5660,5660,5660,179
20240510,104500,468057750,5660,5660,5660,5660,124
20240510,104400,467355910,5660,5660,5660,5660,134
20240510,104300,466597470,5660,5660,5660,5660,101
20240510,104200,466025810,5660,5660,5660,5660,500
20240510,104100,463195810,5650,5650,5650,5650,0
20240510,104000,463195810,5650,5650,5650,5650,206
20240510,103900,462031910,5650,5650,5650,5640,145
20240510,103800,461213040,5650,5650,5650,5650,28
20240510,103700,461054840,5650,5650,5650,5650,10
20240510,103600,460998340,5650,5650,5650,5650,147
20240510,103500,460167790,5650,5660,5660,5650,41
20240510,103400,459936040,5650,5650,5650,5650,100
20240510,103300,459371040,5650,5650,5650,5650,385
20240510,103200,457195790,5650,5650,5650,5650,693
20240510,103100,453280340,5660,5660,5660,5650,369
20240510,103000,451195310,5660,5650,5660,5650,410
20240510,102900,448878770,5650,5660,5660,5650,1274
20240510,102800,441680490,5660,5660,5660,5660,1000
20240510,102700,436020490,5660,5660,5660,5650,503
20240510,102600,433176880,5660,5660,5660,5650,50
20240510,102500,432894080,5650,5650,5650,5650,0
20240510,102400,432894080,5650,5650,5650,5650,50
20240510,102300,432611580,5650,5660,5660,5650,205
20240510,102200,431453220,5650,5650,5650,5650,707
20240510,102100,427458670,5640,5650,5650,5640,301
20240510,102000,425758030,5640,5650,5650,5640,218
20240510,101900,424528410,5650,5650,5650,5650,1589
20240510,101800,415550560,5650,5660,5660,5650,502
20240510,101700,412709260,5670,5670,5670,5670,1
20240510,101600,412703590,5660,5660,5660,5660,1
20240510,101500,412697930,5650,5650,5650,5650,2036
20240510,101400,401194530,5650,5670,5670,5650,2475
20240510,101300,387199840,5670,5670,5670,5670,261
20240510,101200,385719970,5670,5670,5670,5660,117
20240510,101100,385057590,5660,5660,5660,5660,28
20240510,101000,384899110,5660,5670,5670,5660,226
20240510,100900,383619750,5660,5660,5660,5650,1428
20240510,100800,375546230,5660,5660,5660,5660,1102
20240510,100700,369308910,5660,5660,5660,5660,0
20240510,100600,369308910,5660,5670,5680,5660,300
20240510,100500,367607920,5670,5670,5670,5670,251
20240510,100400,366184750,5670,5670,5680,5660,2713
20240510,100300,350802930,5670,5680,5680,5670,197
20240510,100200,349683980,5680,5680,5680,5680,39
20240510,100100,349462460,5690,5680,5690,5680,621
20240510,100000,345935170,5680,5680,5690,5680,1701
20240510,095900,336271490,5690,5690,5690,5690,10
20240510,095800,336214590,5690,5690,5690,5690,0
20240510,095700,336214590,5690,5710,5710,5690,113
20240510,095600,335571500,5690,5690,5690,5690,2
20240510,095500,335560120,5690,5710,5710,5690,3
20240510,095400,335543030,5710,5690,5710,5690,18
20240510,095300,335440490,5690,5690,5690,5690,500
20240510,095200,332595490,5710,5710,5710,5710,67
20240510,095100,332212920,5690,5680,5690,5680,75
20240510,095000,331786670,5680,5700,5700,5680,399
20240510,094900,329519970,5680,5680,5680,5680,508
20240510,094800,326634530,5710,5710,5710,5710,0
20240510,094700,326634530,5710,5700,5710,5700,150
20240510,094600,325778880,5700,5700,5700,5700,100
20240510,094500,325208880,5700,5700,5700,5700,5
20240510,094400,325180380,5690,5680,5690,5680,1998
20240510,094300,313831620,5670,5710,5710,5670,2942
20240510,094200,297112160,5710,5720,5740,5680,3215
20240510,094100,278781470,5740,5740,5740,5740,0
20240510,094000,278781470,5740,5740,5750,5710,343
20240510,093900,276818970,5720,5710,5720,5700,1060
20240510,093800,270766500,5760,5710,5790,5710,5666
20240510,093700,238162520,5710,5710,5710,5710,778
20240510,093600,233720140,5710,5720,5720,5710,1592
20240510,093500,224629700,5720,5720,5720,5720,0
20240510,093400,224629700,5720,5720,5720,5720,116
20240510,093300,223966180,5720,5720,5720,5720,31
20240510,093200,223788860,5730,5720,5730,5720,992
20240510,093100,218114610,5720,5720,5720,5720,5
20240510,093000,218086010,5720,5720,5720,5720,227
20240510,092900,216787570,5730,5730,5730,5730,1
20240510,092800,216781840,5720,5720,5720,5720,34
20240510,092700,216587360,5720,5720,5720,5720,2
20240510,092600,216575920,5720,5720,5720,5720,3
20240510,092500,216558760,5730,5720,5730,5720,6
20240510,092400,216524410,5730,5730,5730,5730,1
20240510,092300,216518680,5720,5710,5720,5710,101
20240510,092200,215941960,5710,5720,5720,5710,925
20240510,092100,210657000,5720,5760,5760,5720,2294
20240510,092000,197454190,5750,5740,5750,5720,3080
20240510,091900,179749440,5750,5730,5750,5730,271
20240510,091800,178194230,5740,5730,5740,5730,86
20240510,091700,177701250,5720,5730,5730,5720,337
20240510,091600,175773250,5720,5750,5760,5720,2151
20240510,091500,163401190,5750,5700,5750,5670,10844
20240510,091400,101446490,5700,5700,5700,5700,0
20240510,091300,101446490,5700,5700,5700,5700,3
20240510,091200,101429390,5700,5700,5700,5700,83
20240510,091100,100956290,5700,5710,5720,5700,1008
20240510,091000,95210100,5720,5700,5730,5700,228
20240510,090900,93910050,5720,5710,5720,5710,1280
20240510,090800,86599230,5720,5730,5730,5720,141
20240510,090700,85791400,5730,5730,5730,5710,82
20240510,090600,85321660,5730,5740,5750,5720,2100
20240510,090500,73256200,5750,5700,5750,5700,3080
20240510,090400,55605850,5710,5700,5710,5700,361
20240510,090300,53548140,5700,5690,5700,5690,448
20240510,090200,50994580,5700,5660,5700,5660,288
20240510,090100,49360980,5650,5690,5700,5600,5160
20240510,090000,20232870,5680,5710,5710,5680,3547