KissMeData/005690/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,184500,1153388870,5590,5590,5590,5590,2205
20240516,184400,1153388870,5590,5590,5590,5590,0
20240516,184300,1153388870,5590,5590,5590,5590,0
20240516,184200,1153388870,5590,5590,5590,5590,0
20240516,184100,1153388870,5590,5590,5590,5590,0
20240516,184000,1153388870,5590,5590,5590,5590,0
20240516,183900,1153388870,5590,5590,5590,5590,0
20240516,183800,1153388870,5590,5590,5590,5590,0
20240516,183700,1153388870,5590,5590,5590,5590,0
20240516,183600,1153388870,5590,5590,5590,5590,0
20240516,183500,1153388870,5590,5590,5590,5590,0
20240516,183400,1153388870,5590,5590,5590,5590,0
20240516,183300,1153388870,5590,5590,5590,5590,0
20240516,183200,1153388870,5590,5590,5590,5590,0
20240516,183100,1153388870,5590,5590,5590,5590,0
20240516,183000,1153388870,5590,5590,5590,5590,0
20240516,182900,1153388870,5590,5590,5590,5590,0
20240516,182800,1153388870,5590,5590,5590,5590,0
20240516,182700,1153388870,5590,5590,5590,5590,0
20240516,182600,1153388870,5590,5590,5590,5590,0
20240516,182500,1153388870,5590,5590,5590,5590,0
20240516,182400,1153388870,5590,5590,5590,5590,0
20240516,182300,1153388870,5590,5590,5590,5590,0
20240516,182200,1153388870,5590,5590,5590,5590,0
20240516,182100,1153388870,5590,5590,5590,5590,0
20240516,182000,1153388870,5590,5590,5590,5590,0
20240516,181900,1153388870,5590,5590,5590,5590,0
20240516,181800,1153388870,5590,5590,5590,5590,0
20240516,181700,1153388870,5590,5590,5590,5590,0
20240516,181600,1153388870,5590,5590,5590,5590,0
20240516,181500,1153388870,5590,5590,5590,5590,2205
20240516,181400,1153388870,5590,5590,5590,5590,0
20240516,181300,1153388870,5590,5590,5590,5590,0
20240516,181200,1153388870,5590,5590,5590,5590,0
20240516,181100,1153388870,5590,5590,5590,5590,0
20240516,181000,1153388870,5590,5590,5590,5590,0
20240516,180900,1153388870,5590,5590,5590,5590,0
20240516,180800,1153388870,5590,5590,5590,5590,0
20240516,180700,1153388870,5590,5590,5590,5590,0
20240516,180600,1153388870,5590,5590,5590,5590,0
20240516,180500,1153388870,5590,5590,5590,5590,0
20240516,180400,1153388870,5590,5590,5590,5590,0
20240516,180300,1153388870,5590,5590,5590,5590,0
20240516,180200,1153388870,5590,5590,5590,5590,0
20240516,180100,1153388870,5590,5590,5590,5590,0
20240516,180000,1153388870,5590,5590,5590,5590,0
20240516,175900,1153388870,5590,5590,5590,5590,0
20240516,175800,1153388870,5590,5590,5590,5590,0
20240516,175700,1153388870,5590,5590,5590,5590,0
20240516,175600,1153388870,5590,5590,5590,5590,0
20240516,175500,1153388870,5590,5590,5590,5590,0
20240516,175400,1153388870,5590,5590,5590,5590,0
20240516,175300,1153388870,5590,5590,5590,5590,0
20240516,175200,1153388870,5590,5590,5590,5590,0
20240516,175100,1153388870,5590,5590,5590,5590,0
20240516,175000,1153388870,5590,5590,5590,5590,0
20240516,174900,1153388870,5590,5590,5590,5590,0
20240516,174800,1153388870,5590,5590,5590,5590,0
20240516,174700,1153388870,5590,5590,5590,5590,0
20240516,174600,1153388870,5590,5590,5590,5590,0
20240516,174500,1153388870,5590,5590,5590,5590,2205
20240516,174400,1153388870,5590,5590,5590,5590,0
20240516,174300,1153388870,5590,5590,5590,5590,0
20240516,174200,1153388870,5590,5590,5590,5590,0
20240516,174100,1153388870,5590,5590,5590,5590,0
20240516,174000,1153388870,5590,5590,5590,5590,0
20240516,173900,1153388870,5590,5590,5590,5590,0
20240516,173800,1153388870,5590,5590,5590,5590,0
20240516,173700,1153388870,5590,5590,5590,5590,0
20240516,173600,1153388870,5590,5590,5590,5590,0
20240516,173500,1153388870,5590,5590,5590,5590,0
20240516,173400,1153388870,5590,5590,5590,5590,0
20240516,173300,1153388870,5590,5590,5590,5590,0
20240516,173200,1153388870,5590,5590,5590,5590,0
20240516,173100,1153388870,5590,5590,5590,5590,0
20240516,173000,1153388870,5590,5590,5590,5590,0
20240516,172900,1153388870,5590,5590,5590,5590,0
20240516,172800,1153388870,5590,5590,5590,5590,0
20240516,172700,1153388870,5590,5590,5590,5590,0
20240516,172600,1153388870,5590,5590,5590,5590,0
20240516,172500,1153388870,5590,5590,5590,5590,0
20240516,172400,1153388870,5590,5590,5590,5590,0
20240516,172300,1153388870,5590,5590,5590,5590,0
20240516,172200,1153388870,5590,5590,5590,5590,0
20240516,172100,1153388870,5590,5590,5590,5590,0
20240516,172000,1153388870,5590,5590,5590,5590,0
20240516,171900,1153388870,5590,5590,5590,5590,0
20240516,171800,1153388870,5590,5590,5590,5590,0
20240516,171700,1153388870,5590,5590,5590,5590,0
20240516,171600,1153388870,5590,5590,5590,5590,0
20240516,171500,1153388870,5590,5590,5590,5590,2205
20240516,171400,1153388870,5590,5590,5590,5590,0
20240516,171300,1153388870,5590,5590,5590,5590,0
20240516,171200,1153388870,5590,5590,5590,5590,0
20240516,171100,1153388870,5590,5590,5590,5590,0
20240516,171000,1153388870,5590,5590,5590,5590,0
20240516,170900,1153388870,5590,5590,5590,5590,0
20240516,170800,1153388870,5590,5590,5590,5590,0
20240516,170700,1153388870,5590,5590,5590,5590,0
20240516,170600,1153388870,5590,5590,5590,5590,0
20240516,170500,1153388870,5590,5590,5590,5590,0
20240516,170400,1153388870,5590,5590,5590,5590,0
20240516,170300,1153388870,5590,5590,5590,5590,0
20240516,170200,1153388870,5590,5590,5590,5590,0
20240516,170100,1153388870,5590,5590,5590,5590,0
20240516,170000,1153388870,5590,5590,5590,5590,0
20240516,165900,1153388870,5590,5590,5590,5590,0
20240516,165800,1153388870,5590,5590,5590,5590,0
20240516,165700,1153388870,5590,5590,5590,5590,0
20240516,165600,1153388870,5590,5590,5590,5590,0
20240516,165500,1153388870,5590,5590,5590,5590,0
20240516,165400,1153388870,5590,5590,5590,5590,0
20240516,165300,1153388870,5590,5590,5590,5590,0
20240516,165200,1153388870,5590,5590,5590,5590,0
20240516,165100,1153388870,5590,5590,5590,5590,0
20240516,165000,1153388870,5590,5590,5590,5590,0
20240516,164900,1153388870,5590,5590,5590,5590,0
20240516,164800,1153388870,5590,5590,5590,5590,0
20240516,164700,1153388870,5590,5590,5590,5590,0
20240516,164600,1153388870,5590,5590,5590,5590,0
20240516,164500,1153388870,5590,5590,5590,5590,2205
20240516,164400,1153388870,5590,5590,5590,5590,0
20240516,164300,1153388870,5590,5590,5590,5590,0
20240516,164200,1153388870,5590,5590,5590,5590,0
20240516,164100,1153388870,5590,5590,5590,5590,0
20240516,164000,1153388870,5590,5590,5590,5590,0
20240516,163900,1153388870,5590,5590,5590,5590,0
20240516,163800,1153388870,5590,5590,5590,5590,0
20240516,163700,1153388870,5590,5590,5590,5590,0
20240516,163600,1153388870,5590,5590,5590,5590,0
20240516,163500,1153388870,5590,5590,5590,5590,0
20240516,163400,1153388870,5590,5590,5590,5590,0
20240516,163300,1153388870,5590,5590,5590,5590,0
20240516,163200,1153388870,5590,5590,5590,5590,0
20240516,163100,1153388870,5590,5590,5590,5590,0
20240516,163000,1153388870,5590,5590,5590,5590,0
20240516,162900,1153388870,5590,5590,5590,5590,0
20240516,162800,1153388870,5590,5590,5590,5590,0
20240516,162700,1153388870,5590,5590,5590,5590,0
20240516,162600,1153388870,5590,5590,5590,5590,0
20240516,162500,1153388870,5590,5590,5590,5590,0
20240516,162400,1153388870,5590,5590,5590,5590,0
20240516,162300,1153388870,5590,5590,5590,5590,0
20240516,162200,1153388870,5590,5590,5590,5590,0
20240516,162100,1153388870,5590,5590,5590,5590,0
20240516,162000,1153388870,5590,5590,5590,5590,0
20240516,161900,1153388870,5590,5590,5590,5590,0
20240516,161800,1153388870,5590,5590,5590,5590,0
20240516,161700,1153388870,5590,5590,5590,5590,0
20240516,161600,1153388870,5590,5590,5590,5590,0
20240516,161500,1153388870,5590,5590,5590,5590,2205
20240516,161400,1153388870,5590,5590,5590,5590,0
20240516,161300,1153388870,5590,5590,5590,5590,0
20240516,161200,1153388870,5590,5590,5590,5590,0
20240516,161100,1153388870,5590,5590,5590,5590,0
20240516,161000,1153388870,5590,5590,5590,5590,0
20240516,160900,1153388870,5590,5590,5590,5590,0
20240516,160800,1153388870,5590,5590,5590,5590,0
20240516,160700,1153388870,5590,5590,5590,5590,0
20240516,160600,1153388870,5590,5590,5590,5590,0
20240516,160500,1153388870,5590,5590,5590,5590,0
20240516,160400,1153388870,5590,5590,5590,5590,0
20240516,160300,1153388870,5590,5590,5590,5590,0
20240516,160200,1153388870,5590,5590,5590,5590,0
20240516,160100,1153388870,5590,5590,5590,5590,0
20240516,160000,1153388870,5590,5590,5590,5590,0
20240516,155900,1153388870,5590,5590,5590,5590,0
20240516,155800,1153388870,5590,5590,5590,5590,0
20240516,155700,1153388870,5590,5590,5590,5590,0
20240516,155600,1153388870,5590,5590,5590,5590,0
20240516,155500,1153388870,5590,5590,5590,5590,0
20240516,155400,1153388870,5590,5590,5590,5590,0
20240516,155300,1153388870,5590,5590,5590,5590,0
20240516,155200,1153388870,5590,5590,5590,5590,0
20240516,155100,1153388870,5590,5590,5590,5590,0
20240516,155000,1153388870,5590,5590,5590,5590,0
20240516,154900,1153388870,5590,5590,5590,5590,0
20240516,154800,1153388870,5590,5590,5590,5590,0
20240516,154700,1153388870,5590,5590,5590,5590,0
20240516,154600,1153388870,5590,5590,5590,5590,0
20240516,154500,1153388870,5590,5590,5590,5590,2205
20240516,154400,1153388870,5590,5590,5590,5590,0
20240516,154300,1153388870,5590,5590,5590,5590,0
20240516,154200,1153388870,5590,5590,5590,5590,0
20240516,154100,1153388870,5590,5590,5590,5590,0
20240516,154000,1153388870,5590,5590,5590,5590,0
20240516,153900,1153388870,5590,5590,5590,5590,0
20240516,153800,1153388870,5590,5590,5590,5590,0
20240516,153700,1153388870,5590,5590,5590,5590,0
20240516,153600,1153388870,5590,5590,5590,5590,0
20240516,153500,1153388870,5590,5590,5590,5590,0
20240516,153400,1153388870,5590,5590,5590,5590,0
20240516,153300,1153388870,5590,5590,5590,5590,0
20240516,153200,1153388870,5590,5590,5590,5590,0
20240516,153100,1153388870,5590,5590,5590,5590,0
20240516,153000,1153388870,5590,5590,5590,5590,2205
20240516,152900,1141062920,5610,5610,5610,5610,0
20240516,152800,1141062920,5610,5610,5610,5610,0
20240516,152700,1141062920,5610,5610,5610,5610,0
20240516,152600,1141062920,5610,5610,5610,5610,0
20240516,152500,1141062920,5610,5610,5610,5610,0
20240516,152400,1141062920,5610,5610,5610,5610,0
20240516,152300,1141062920,5610,5610,5610,5610,0
20240516,152200,1141062920,5610,5610,5610,5610,0
20240516,152100,1141062920,5610,5610,5610,5610,0
20240516,152000,1141062920,5610,5610,5610,5610,0
20240516,151900,1141062920,5610,5580,5610,5580,824
20240516,151800,1136452430,5590,5580,5590,5580,598
20240516,151700,1133110390,5580,5590,5590,5580,42
20240516,151600,1132875930,5580,5590,5590,5580,42
20240516,151500,1132641480,5580,5580,5580,5580,1058
20240516,151400,1126737840,5580,5580,5580,5580,1
20240516,151300,1126732260,5570,5570,5570,5570,997
20240516,151200,1121178970,5570,5570,5570,5570,0
20240516,151100,1121178970,5570,5570,5570,5570,1
20240516,151000,1121173400,5570,5570,5570,5570,65
20240516,150900,1120811350,5570,5580,5580,5570,11
20240516,150800,1120750070,5560,5560,5560,5560,0
20240516,150700,1120750070,5560,5570,5570,5560,3700
20240516,150600,1100165380,5570,5570,5580,5570,1611
20240516,150500,1091191990,5580,5580,5580,5580,20
20240516,150400,1091080390,5580,5570,5580,5570,1177
20240516,150300,1084523490,5580,5580,5580,5570,1485
20240516,150200,1076252000,5580,5580,5580,5580,6
20240516,150100,1076218520,5580,5580,5580,5580,1
20240516,150000,1076212940,5590,5590,5590,5590,0
20240516,145900,1076212940,5590,5570,5590,5560,1902
20240516,145800,1065628700,5570,5580,5590,5570,7132
20240516,145700,1025866650,5580,5590,5590,5580,306
20240516,145600,1024158120,5590,5590,5590,5590,85
20240516,145500,1023682970,5590,5590,5590,5580,117
20240516,145400,1023029490,5590,5600,5600,5590,209
20240516,145300,1021861160,5590,5590,5590,5590,50
20240516,145200,1021581660,5590,5600,5600,5590,1086
20240516,145100,1015510870,5600,5600,5600,5600,26
20240516,145000,1015365270,5600,5600,5600,5600,1
20240516,144900,1015359670,5590,5590,5590,5590,97
20240516,144800,1014817440,5580,5600,5600,5580,3002
20240516,144700,998039040,5600,5600,5600,5600,1005
20240516,144600,992411040,5600,5600,5600,5600,1
20240516,144500,992405440,5590,5610,5610,5590,4749
20240516,144400,965812550,5610,5610,5610,5610,45
20240516,144300,965560100,5600,5600,5600,5600,0
20240516,144200,965560100,5600,5600,5600,5600,150
20240516,144100,964720100,5610,5610,5610,5610,0
20240516,144000,964720100,5610,5600,5610,5600,950
20240516,143900,959400090,5610,5610,5610,5610,21
20240516,143800,959282280,5610,5610,5610,5610,10
20240516,143700,959226180,5610,5610,5610,5610,0
20240516,143600,959226180,5610,5610,5610,5610,5
20240516,143500,959198130,5610,5610,5610,5610,0
20240516,143400,959198130,5610,5600,5610,5600,222
20240516,143300,957954920,5610,5610,5610,5600,219
20240516,143200,956728330,5600,5600,5600,5600,0
20240516,143100,956728330,5600,5600,5600,5600,0
20240516,143000,956728330,5600,5600,5600,5600,3
20240516,142900,956711530,5600,5600,5600,5600,1007
20240516,142800,951072330,5600,5600,5600,5600,119
20240516,142700,950405930,5600,5600,5600,5600,123
20240516,142600,949717130,5600,5600,5600,5600,56
20240516,142500,949403530,5600,5600,5600,5600,131
20240516,142400,948669930,5600,5600,5600,5600,61
20240516,142300,948328330,5600,5600,5600,5600,127
20240516,142200,947617130,5600,5600,5600,5600,434
20240516,142100,945186730,5600,5610,5620,5600,142
20240516,142000,944391500,5600,5600,5600,5600,118
20240516,141900,943730700,5600,5610,5610,5600,77
20240516,141800,943299480,5610,5600,5610,5600,83
20240516,141700,942834530,5600,5610,5620,5600,126
20240516,141600,942128810,5600,5600,5600,5600,225
20240516,141500,940868810,5610,5600,5610,5600,83
20240516,141400,940403910,5600,5600,5600,5600,79
20240516,141300,939961510,5600,5600,5600,5600,107
20240516,141200,939362310,5600,5600,5600,5600,84
20240516,141100,938891910,5600,5610,5610,5600,382
20240516,141000,936750820,5610,5600,5610,5600,76
20240516,140900,936325210,5590,5600,5600,5590,57
20240516,140800,936006430,5620,5600,5620,5590,750
20240516,140700,931798430,5600,5600,5600,5600,450
20240516,140600,929278430,5590,5600,5600,5590,212
20240516,140500,928091280,5600,5600,5600,5600,128
20240516,140400,927374480,5600,5600,5600,5600,106
20240516,140300,926780880,5610,5600,5610,5600,112
20240516,140200,926153670,5600,5600,5600,5600,99
20240516,140100,925599270,5600,5600,5600,5600,95
20240516,140000,925067270,5600,5610,5610,5600,1960
20240516,135900,914091260,5610,5610,5610,5610,49
20240516,135800,913816370,5600,5610,5610,5600,199
20240516,135700,912700980,5620,5600,5620,5600,79
20240516,135600,912258560,5600,5600,5600,5600,0
20240516,135500,912258560,5600,5600,5600,5600,74
20240516,135400,911844160,5600,5610,5610,5600,204
20240516,135300,910700750,5600,5600,5600,5600,0
20240516,135200,910700750,5600,5600,5620,5600,79
20240516,135100,910258330,5600,5600,5600,5600,81
20240516,135000,909804730,5610,5610,5610,5610,113
20240516,134900,909170800,5610,5600,5610,5600,154
20240516,134800,908307530,5600,5620,5620,5600,55
20240516,134700,907999460,5620,5610,5620,5610,1107
20240516,134600,901778200,5610,5610,5610,5610,301
20240516,134500,900089590,5600,5600,5600,5600,53
20240516,134400,899792790,5610,5600,5610,5600,197
20240516,134300,898688600,5610,5600,5610,5600,28
20240516,134200,898531790,5600,5590,5610,5590,1194
20240516,134100,891848280,5600,5600,5600,5600,720
20240516,134000,887816280,5600,5610,5610,5600,214
20240516,133900,886617870,5600,5600,5600,5590,1163
20240516,133800,880106300,5590,5590,5590,5590,0
20240516,133700,880106300,5590,5600,5600,5590,57
20240516,133600,879787660,5590,5590,5590,5590,0
20240516,133500,879787660,5590,5600,5600,5590,2335
20240516,133400,866735000,5590,5590,5590,5590,0
20240516,133300,866735000,5590,5590,5590,5590,119
20240516,133200,866069790,5600,5600,5600,5600,368
20240516,133100,864008990,5600,5600,5600,5600,388
20240516,133000,861836190,5600,5600,5600,5600,152
20240516,132900,860984990,5600,5600,5600,5600,3
20240516,132800,860968190,5600,5600,5600,5600,160
20240516,132700,860072190,5600,5600,5600,5600,314
20240516,132600,858313790,5600,5600,5600,5600,32
20240516,132500,858134590,5600,5600,5600,5600,940
20240516,132400,852870590,5610,5610,5610,5610,3
20240516,132300,852853760,5610,5610,5610,5610,0
20240516,132200,852853760,5610,5610,5610,5610,38
20240516,132100,852640580,5610,5610,5610,5610,374
20240516,132000,850542440,5610,5600,5610,5600,2677
20240516,131900,835542320,5600,5580,5600,5580,754
20240516,131800,831329750,5580,5590,5590,5580,907
20240516,131700,826262110,5590,5590,5590,5590,1011
20240516,131600,820610620,5580,5590,5590,5580,24
20240516,131500,820476600,5590,5590,5590,5590,130
20240516,131400,819749900,5590,5590,5590,5590,560
20240516,131300,816619500,5590,5580,5590,5580,414
20240516,131200,814308880,5590,5590,5590,5590,219
20240516,131100,813084670,5580,5580,5590,5580,316
20240516,131000,811320390,5590,5590,5590,5580,1107
20240516,130900,805141740,5590,5600,5600,5590,3493
20240516,130800,785613870,5600,5600,5600,5600,1
20240516,130700,785608270,5590,5590,5590,5590,235
20240516,130600,784294620,5600,5600,5600,5600,50
20240516,130500,784014620,5600,5600,5600,5600,100
20240516,130400,783454620,5590,5590,5590,5590,1172
20240516,130300,776903140,5600,5600,5600,5600,30
20240516,130200,776735140,5600,5600,5600,5600,3
20240516,130100,776718340,5600,5600,5600,5590,5915
20240516,130000,743597100,5600,5600,5600,5600,195
20240516,125900,742505100,5600,5600,5600,5600,1000
20240516,125800,736905100,5600,5600,5600,5600,12
20240516,125700,736837900,5610,5610,5610,5610,3824
20240516,125600,715385260,5610,5610,5610,5610,0
20240516,125500,715385260,5610,5610,5610,5610,1375
20240516,125400,707671510,5610,5610,5610,5610,3
20240516,125300,707654680,5600,5600,5600,5600,354
20240516,125200,705672280,5600,5600,5600,5600,0
20240516,125100,705672280,5600,5600,5600,5600,0
20240516,125000,705672280,5600,5610,5610,5600,352
20240516,124900,703700060,5610,5610,5610,5610,1
20240516,124800,703694450,5610,5610,5610,5610,0
20240516,124700,703694450,5610,5610,5610,5610,1557
20240516,124600,694959680,5620,5620,5620,5620,9
20240516,124500,694909100,5620,5620,5620,5620,52
20240516,124400,694616860,5620,5610,5620,5610,294
20240516,124300,692967370,5620,5620,5620,5620,0
20240516,124200,692967370,5620,5610,5620,5610,261
20240516,124100,691503130,5610,5610,5610,5610,41
20240516,124000,691273120,5610,5610,5610,5610,0
20240516,123900,691273120,5610,5610,5610,5610,266
20240516,123800,689780860,5620,5610,5620,5610,15
20240516,123700,689696610,5610,5610,5610,5610,600
20240516,123600,686330610,5610,5610,5610,5610,609
20240516,123500,682914120,5610,5610,5610,5610,6
20240516,123400,682880460,5610,5600,5610,5600,6
20240516,123300,682846810,5610,5610,5610,5600,385
20240516,123200,680688670,5610,5610,5610,5610,175
20240516,123100,679706920,5610,5610,5610,5610,281
20240516,123000,678130510,5600,5610,5610,5600,298
20240516,122900,676461610,5610,5610,5610,5610,307
20240516,122800,674739340,5610,5610,5610,5610,0
20240516,122700,674739340,5610,5600,5610,5600,200
20240516,122600,673619020,5600,5600,5600,5600,0
20240516,122500,673619020,5600,5600,5600,5600,2239
20240516,122400,661080620,5600,5600,5600,5600,295
20240516,122300,659428620,5600,5610,5610,5600,178
20240516,122200,658431810,5610,5610,5610,5610,49
20240516,122100,658156920,5610,5610,5610,5610,0
20240516,122000,658156920,5610,5610,5610,5610,111
20240516,121900,657534210,5610,5610,5610,5610,100
20240516,121800,656973210,5610,5600,5610,5600,955
20240516,121700,651623210,5610,5610,5610,5610,3
20240516,121600,651606380,5610,5610,5610,5610,2
20240516,121500,651595160,5610,5610,5610,5600,326
20240516,121400,649767080,5610,5610,5610,5610,625
20240516,121300,646260830,5610,5610,5610,5600,178
20240516,121200,645263040,5610,5610,5610,5610,3
20240516,121100,645246210,5600,5600,5600,5600,100
20240516,121000,644686210,5600,5610,5610,5600,1289
20240516,120900,637457790,5600,5600,5600,5600,1
20240516,120800,637452190,5610,5610,5610,5610,18
20240516,120700,637351210,5600,5600,5600,5600,210
20240516,120600,636175210,5610,5610,5620,5610,28
20240516,120500,636018060,5600,5600,5600,5600,0
20240516,120400,636018060,5600,5600,5600,5600,208
20240516,120300,634853260,5610,5600,5610,5600,6
20240516,120200,634819610,5610,5610,5610,5600,405
20240516,120100,632549660,5610,5600,5610,5600,189
20240516,120000,631491250,5610,5600,5610,5600,4
20240516,115900,631468820,5610,5610,5610,5610,3780
20240516,115800,610263020,5620,5620,5620,5620,376
20240516,115700,608149900,5620,5620,5620,5620,1
20240516,115600,608144280,5610,5610,5610,5610,203
20240516,115500,607005450,5610,5610,5610,5610,1
20240516,115400,606999840,5620,5620,5620,5620,500
20240516,115300,604189840,5610,5610,5620,5610,1789
20240516,115200,594153190,5610,5610,5610,5610,0
20240516,115100,594153190,5610,5620,5620,5610,13
20240516,115000,594080140,5610,5620,5620,5610,236
20240516,114900,592756170,5620,5620,5620,5620,50
20240516,114800,592475170,5610,5620,5620,5610,2
20240516,114700,592463940,5610,5610,5610,5610,231
20240516,114600,591168030,5610,5610,5610,5610,0
20240516,114500,591168030,5610,5610,5610,5610,203
20240516,114400,590029200,5600,5610,5610,5600,2067
20240516,114300,578443630,5600,5600,5600,5600,0
20240516,114200,578443630,5600,5610,5610,5600,248
20240516,114100,577054610,5610,5620,5620,5610,1368
20240516,114000,569380120,5610,5620,5620,5610,247
20240516,113900,567994150,5610,5610,5610,5610,40
20240516,113800,567769750,5610,5610,5610,5610,0
20240516,113700,567769750,5610,5610,5610,5610,755
20240516,113600,563534200,5610,5620,5620,5610,31
20240516,113500,563359990,5610,5610,5610,5610,0
20240516,113400,563359990,5610,5610,5610,5610,106
20240516,113300,562765330,5610,5610,5610,5610,109
20240516,113200,562153840,5600,5630,5630,5600,1114
20240516,113100,555903760,5610,5600,5630,5600,557
20240516,113000,552777110,5610,5620,5620,5610,1125
20240516,112900,546465780,5610,5620,5620,5610,330
20240516,112800,544614380,5610,5620,5620,5610,664
20240516,112700,540889250,5620,5630,5630,5610,3012
20240516,112600,523991020,5620,5630,5630,5620,89
20240516,112500,523490830,5620,5620,5620,5620,243
20240516,112400,522125170,5620,5620,5640,5620,894
20240516,112300,517099080,5620,5630,5630,5620,138
20240516,112200,516323420,5620,5620,5620,5620,2408
20240516,112100,502790460,5630,5640,5640,5630,4792
20240516,112000,475804500,5640,5640,5640,5640,61
20240516,111900,475460460,5630,5640,5640,5630,240
20240516,111800,474109160,5630,5640,5640,5630,1052
20240516,111700,468185910,5640,5640,5640,5640,313
20240516,111600,466420590,5640,5640,5640,5640,179
20240516,111500,465411030,5640,5640,5640,5640,200
20240516,111400,464283030,5640,5640,5640,5640,163
20240516,111300,463363710,5630,5640,5640,5630,34
20240516,111200,463171960,5630,5640,5640,5630,615
20240516,111100,459703910,5640,5640,5640,5630,197
20240516,111000,458592850,5630,5630,5630,5630,401
20240516,110900,456335220,5640,5630,5640,5630,219
20240516,110800,455100890,5640,5640,5640,5630,1063
20240516,110700,449105580,5640,5640,5640,5640,624
20240516,110600,445586220,5640,5640,5650,5640,1125
20240516,110500,439240910,5650,5640,5650,5640,119
20240516,110400,438569290,5650,5640,5650,5640,343
20240516,110300,436631710,5650,5650,5660,5640,192
20240516,110200,435546200,5660,5650,5660,5640,137
20240516,110100,434773400,5650,5650,5650,5650,105
20240516,110000,434180150,5650,5640,5650,5640,189
20240516,105900,433114180,5650,5640,5660,5640,149
20240516,105800,432273280,5640,5650,5650,5640,4159
20240516,105700,408812040,5650,5650,5650,5650,170
20240516,105600,407851540,5660,5660,5660,5660,986
20240516,105500,402270780,5660,5660,5660,5660,0
20240516,105400,402270780,5660,5660,5660,5660,214
20240516,105300,401059540,5660,5660,5660,5660,0
20240516,105200,401059540,5660,5660,5660,5660,1420
20240516,105100,393022340,5660,5650,5660,5650,39
20240516,105000,392801790,5650,5650,5650,5650,200
20240516,104900,391671790,5650,5650,5660,5650,329
20240516,104800,389812900,5650,5650,5650,5650,538
20240516,104700,386773200,5650,5650,5650,5650,701
20240516,104600,382812550,5650,5650,5650,5650,0
20240516,104500,382812550,5650,5660,5660,5650,101
20240516,104400,382240900,5650,5660,5660,5650,1007
20240516,104300,376543540,5660,5660,5660,5660,2
20240516,104200,376532220,5660,5670,5670,5660,1021
20240516,104100,370743860,5670,5670,5670,5670,0
20240516,104000,370743860,5670,5670,5670,5670,1
20240516,103900,370738190,5660,5660,5660,5660,100
20240516,103800,370172190,5660,5660,5660,5660,0
20240516,103700,370172190,5660,5670,5670,5660,18
20240516,103600,370070280,5680,5670,5680,5670,179
20240516,103500,369054520,5670,5670,5670,5670,0
20240516,103400,369054520,5670,5680,5680,5670,561
20240516,103300,365868650,5660,5660,5660,5660,0
20240516,103200,365868650,5660,5670,5670,5660,87
20240516,103100,365376210,5660,5660,5660,5660,153
20240516,103000,364510230,5660,5660,5660,5660,0
20240516,102900,364510230,5660,5660,5680,5660,108
20240516,102800,363898930,5660,5660,5660,5660,17
20240516,102700,363802710,5660,5660,5660,5660,0
20240516,102600,363802710,5660,5670,5670,5650,304
20240516,102500,362083830,5660,5660,5660,5660,83
20240516,102400,361614050,5660,5650,5680,5650,192
20240516,102300,360527500,5640,5670,5670,5640,2745
20240516,102200,345005090,5690,5680,5690,5680,217
20240516,102100,343770410,5690,5680,5690,5680,169
20240516,102000,342808810,5690,5690,5690,5690,0
20240516,101900,342808810,5690,5690,5690,5690,1
20240516,101800,342803120,5660,5670,5670,5660,1597
20240516,101700,333755350,5680,5680,5680,5680,201
20240516,101600,332613670,5680,5680,5680,5680,46
20240516,101500,332352390,5680,5670,5690,5670,88
20240516,101400,331853240,5670,5670,5670,5670,262
20240516,101300,330367700,5690,5670,5690,5670,12
20240516,101200,330299560,5670,5680,5680,5670,1599
20240516,101100,321220580,5690,5690,5690,5690,0
20240516,101000,321220580,5690,5690,5690,5690,1
20240516,100900,321214890,5700,5700,5700,5700,0
20240516,100800,321214890,5700,5700,5700,5700,459
20240516,100700,318598590,5700,5700,5700,5700,5
20240516,100600,318570090,5680,5690,5690,5680,351
20240516,100500,316573380,5700,5700,5700,5700,0
20240516,100400,316573380,5700,5700,5700,5700,0
20240516,100300,316573380,5700,5700,5700,5700,1
20240516,100200,316567680,5700,5700,5700,5700,101
20240516,100100,315991980,5690,5690,5690,5690,0
20240516,100000,315991980,5690,5690,5690,5690,116
20240516,095900,315331940,5690,5690,5690,5690,286
20240516,095800,313704600,5690,5690,5690,5690,0
20240516,095700,313704600,5690,5690,5690,5690,4
20240516,095600,313681840,5680,5680,5680,5680,2
20240516,095500,313670480,5700,5700,5700,5700,8
20240516,095400,313624880,5690,5690,5690,5690,1376
20240516,095300,305795440,5690,5690,5690,5690,0
20240516,095200,305795440,5690,5690,5700,5690,515
20240516,095100,302865080,5700,5700,5700,5700,1004
20240516,095000,297142280,5710,5710,5710,5710,3
20240516,094900,297125150,5710,5710,5710,5710,0
20240516,094800,297125150,5710,5710,5710,5710,874
20240516,094700,292134610,5710,5710,5710,5710,362
20240516,094600,290067590,5710,5700,5710,5700,791
20240516,094500,285552270,5700,5700,5700,5700,1000
20240516,094400,279852270,5700,5700,5700,5700,3
20240516,094300,279835170,5700,5700,5700,5700,0
20240516,094200,279835170,5700,5690,5700,5690,231
20240516,094100,278520770,5690,5690,5690,5690,2
20240516,094000,278509390,5690,5690,5690,5660,18
20240516,093900,278407430,5680,5680,5680,5680,236
20240516,093800,277066950,5690,5690,5690,5690,0
20240516,093700,277066950,5690,5690,5690,5690,2
20240516,093600,277055570,5690,5680,5690,5680,5
20240516,093500,277027160,5680,5690,5700,5660,1978
20240516,093400,265831590,5700,5660,5700,5660,1584
20240516,093300,256863390,5690,5700,5700,5650,1903
20240516,093200,246093330,5670,5700,5700,5670,2103
20240516,093100,234143140,5700,5700,5700,5700,80
20240516,093000,233687140,5700,5700,5700,5700,0
20240516,092900,233687140,5700,5710,5710,5700,2168
20240516,092800,221312670,5710,5710,5710,5710,200
20240516,092700,220170670,5710,5710,5710,5710,164
20240516,092600,219234230,5710,5710,5710,5710,339
20240516,092500,217298540,5720,5710,5730,5710,1461
20240516,092400,208941830,5710,5720,5720,5710,1129
20240516,092300,202485040,5720,5720,5720,5720,1309
20240516,092200,194997560,5710,5700,5710,5700,622
20240516,092100,191445950,5700,5690,5700,5690,34
20240516,092000,191252340,5690,5700,5700,5690,1526
20240516,091900,182558000,5690,5690,5690,5690,0
20240516,091800,182558000,5690,5690,5690,5690,1050
20240516,091700,176583500,5690,5700,5710,5690,1300
20240516,091600,169179150,5700,5700,5700,5700,357
20240516,091500,167144250,5690,5700,5700,5690,6496
20240516,091400,130171410,5710,5710,5710,5710,623
20240516,091300,126614080,5710,5720,5730,5710,2352
20240516,091200,113158380,5710,5710,5730,5710,349
20240516,091100,111162540,5710,5700,5710,5700,3054
20240516,091000,93724600,5700,5710,5710,5700,3243
20240516,090900,75210290,5700,5700,5710,5700,410
20240516,090800,72873270,5700,5700,5700,5700,1278
20240516,090700,65588670,5690,5690,5700,5690,30
20240516,090600,65417750,5700,5710,5710,5700,92
20240516,090500,64892440,5690,5670,5700,5670,3482
20240516,090400,45070610,5670,5690,5690,5660,2736
20240516,090300,29583490,5690,5690,5710,5680,178
20240516,090200,28570730,5710,5700,5710,5700,1037
20240516,090100,22659460,5710,5710,5710,5710,610
20240516,090000,19176360,5710,5660,5710,5660,3381