KissMeData/005690/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,184600,21124031120,5700,5700,5700,5700,16805
20240529,184500,21124031120,5700,5700,5700,5700,0
20240529,184400,21124031120,5700,5700,5700,5700,0
20240529,184300,21124031120,5700,5700,5700,5700,0
20240529,184200,21124031120,5700,5700,5700,5700,0
20240529,184100,21124031120,5700,5700,5700,5700,0
20240529,184000,21124031120,5700,5700,5700,5700,0
20240529,183900,21124031120,5700,5700,5700,5700,0
20240529,183800,21124031120,5700,5700,5700,5700,0
20240529,183700,21124031120,5700,5700,5700,5700,0
20240529,183600,21124031120,5700,5700,5700,5700,0
20240529,183500,21124031120,5700,5700,5700,5700,0
20240529,183400,21124031120,5700,5700,5700,5700,0
20240529,183300,21124031120,5700,5700,5700,5700,0
20240529,183200,21124031120,5700,5700,5700,5700,0
20240529,183100,21124031120,5700,5700,5700,5700,0
20240529,183000,21124031120,5700,5700,5700,5700,0
20240529,182900,21124031120,5700,5700,5700,5700,0
20240529,182800,21124031120,5700,5700,5700,5700,0
20240529,182700,21124031120,5700,5700,5700,5700,0
20240529,182600,21124031120,5700,5700,5700,5700,0
20240529,182500,21124031120,5700,5700,5700,5700,0
20240529,182400,21124031120,5700,5700,5700,5700,0
20240529,182300,21124031120,5700,5700,5700,5700,0
20240529,182200,21124031120,5700,5700,5700,5700,0
20240529,182100,21124031120,5700,5700,5700,5700,0
20240529,182000,21124031120,5700,5700,5700,5700,0
20240529,181900,21124031120,5700,5700,5700,5700,0
20240529,181800,21124031120,5700,5700,5700,5700,0
20240529,181700,21124031120,5700,5700,5700,5700,0
20240529,181600,21124031120,5700,5700,5700,5700,16805
20240529,181500,21124031120,5700,5700,5700,5700,0
20240529,181400,21124031120,5700,5700,5700,5700,0
20240529,181300,21124031120,5700,5700,5700,5700,0
20240529,181200,21124031120,5700,5700,5700,5700,0
20240529,181100,21124031120,5700,5700,5700,5700,0
20240529,181000,21124031120,5700,5700,5700,5700,0
20240529,180900,21124031120,5700,5700,5700,5700,0
20240529,180800,21124031120,5700,5700,5700,5700,0
20240529,180700,21124031120,5700,5700,5700,5700,0
20240529,180600,21124031120,5700,5700,5700,5700,0
20240529,180500,21124031120,5700,5700,5700,5700,0
20240529,180400,21124031120,5700,5700,5700,5700,0
20240529,180300,21124031120,5700,5700,5700,5700,0
20240529,180200,21124031120,5700,5700,5700,5700,0
20240529,180100,21124031120,5700,5700,5700,5700,0
20240529,180000,21124031120,5700,5700,5700,5700,0
20240529,175900,21124031120,5700,5700,5700,5700,0
20240529,175800,21124031120,5700,5700,5700,5700,0
20240529,175700,21124031120,5700,5700,5700,5700,0
20240529,175600,21124031120,5700,5700,5700,5700,0
20240529,175500,21124031120,5700,5700,5700,5700,0
20240529,175400,21124031120,5700,5700,5700,5700,0
20240529,175300,21124031120,5700,5700,5700,5700,0
20240529,175200,21124031120,5700,5700,5700,5700,0
20240529,175100,21124031120,5700,5700,5700,5700,0
20240529,175000,21124031120,5700,5700,5700,5700,0
20240529,174900,21124031120,5700,5700,5700,5700,0
20240529,174800,21124031120,5700,5700,5700,5700,0
20240529,174700,21124031120,5700,5700,5700,5700,0
20240529,174600,21124031120,5700,5700,5700,5700,16805
20240529,174500,21124031120,5700,5700,5700,5700,0
20240529,174400,21124031120,5700,5700,5700,5700,0
20240529,174300,21124031120,5700,5700,5700,5700,0
20240529,174200,21124031120,5700,5700,5700,5700,0
20240529,174100,21124031120,5700,5700,5700,5700,0
20240529,174000,21124031120,5700,5700,5700,5700,0
20240529,173900,21124031120,5700,5700,5700,5700,0
20240529,173800,21124031120,5700,5700,5700,5700,0
20240529,173700,21124031120,5700,5700,5700,5700,0
20240529,173600,21124031120,5700,5700,5700,5700,0
20240529,173500,21124031120,5700,5700,5700,5700,0
20240529,173400,21124031120,5700,5700,5700,5700,0
20240529,173300,21124031120,5700,5700,5700,5700,0
20240529,173200,21124031120,5700,5700,5700,5700,0
20240529,173100,21124031120,5700,5700,5700,5700,0
20240529,173000,21124031120,5700,5700,5700,5700,0
20240529,172900,21124031120,5700,5700,5700,5700,0
20240529,172800,21124031120,5700,5700,5700,5700,0
20240529,172700,21124031120,5700,5700,5700,5700,0
20240529,172600,21124031120,5700,5700,5700,5700,0
20240529,172500,21124031120,5700,5700,5700,5700,0
20240529,172400,21124031120,5700,5700,5700,5700,0
20240529,172300,21124031120,5700,5700,5700,5700,0
20240529,172200,21124031120,5700,5700,5700,5700,0
20240529,172100,21124031120,5700,5700,5700,5700,0
20240529,172000,21124031120,5700,5700,5700,5700,0
20240529,171900,21124031120,5700,5700,5700,5700,0
20240529,171800,21124031120,5700,5700,5700,5700,0
20240529,171700,21124031120,5700,5700,5700,5700,0
20240529,171600,21124031120,5700,5700,5700,5700,16805
20240529,171500,21124031120,5700,5700,5700,5700,0
20240529,171400,21124031120,5700,5700,5700,5700,0
20240529,171300,21124031120,5700,5700,5700,5700,0
20240529,171200,21124031120,5700,5700,5700,5700,0
20240529,171100,21124031120,5700,5700,5700,5700,0
20240529,171000,21124031120,5700,5700,5700,5700,0
20240529,170900,21124031120,5700,5700,5700,5700,0
20240529,170800,21124031120,5700,5700,5700,5700,0
20240529,170700,21124031120,5700,5700,5700,5700,0
20240529,170600,21124031120,5700,5700,5700,5700,0
20240529,170500,21124031120,5700,5700,5700,5700,0
20240529,170400,21124031120,5700,5700,5700,5700,0
20240529,170300,21124031120,5700,5700,5700,5700,0
20240529,170200,21124031120,5700,5700,5700,5700,0
20240529,170100,21124031120,5700,5700,5700,5700,0
20240529,170000,21124031120,5700,5700,5700,5700,0
20240529,165900,21124031120,5700,5700,5700,5700,0
20240529,165800,21124031120,5700,5700,5700,5700,0
20240529,165700,21124031120,5700,5700,5700,5700,0
20240529,165600,21124031120,5700,5700,5700,5700,0
20240529,165500,21124031120,5700,5700,5700,5700,0
20240529,165400,21124031120,5700,5700,5700,5700,0
20240529,165300,21124031120,5700,5700,5700,5700,0
20240529,165200,21124031120,5700,5700,5700,5700,0
20240529,165100,21124031120,5700,5700,5700,5700,0
20240529,165000,21124031120,5700,5700,5700,5700,0
20240529,164900,21124031120,5700,5700,5700,5700,0
20240529,164800,21124031120,5700,5700,5700,5700,0
20240529,164700,21124031120,5700,5700,5700,5700,0
20240529,164600,21124031120,5700,5700,5700,5700,16805
20240529,164500,21124031120,5700,5700,5700,5700,0
20240529,164400,21124031120,5700,5700,5700,5700,0
20240529,164300,21124031120,5700,5700,5700,5700,0
20240529,164200,21124031120,5700,5700,5700,5700,0
20240529,164100,21124031120,5700,5700,5700,5700,0
20240529,164000,21124031120,5700,5700,5700,5700,0
20240529,163900,21124031120,5700,5700,5700,5700,0
20240529,163800,21124031120,5700,5700,5700,5700,0
20240529,163700,21124031120,5700,5700,5700,5700,0
20240529,163600,21124031120,5700,5700,5700,5700,0
20240529,163500,21124031120,5700,5700,5700,5700,0
20240529,163400,21124031120,5700,5700,5700,5700,0
20240529,163300,21124031120,5700,5700,5700,5700,0
20240529,163200,21124031120,5700,5700,5700,5700,0
20240529,163100,21124031120,5700,5700,5700,5700,0
20240529,163000,21124031120,5700,5700,5700,5700,0
20240529,162900,21124031120,5700,5700,5700,5700,0
20240529,162800,21124031120,5700,5700,5700,5700,0
20240529,162700,21124031120,5700,5700,5700,5700,0
20240529,162600,21124031120,5700,5700,5700,5700,0
20240529,162500,21124031120,5700,5700,5700,5700,0
20240529,162400,21124031120,5700,5700,5700,5700,0
20240529,162300,21124031120,5700,5700,5700,5700,0
20240529,162200,21124031120,5700,5700,5700,5700,0
20240529,162100,21124031120,5700,5700,5700,5700,0
20240529,162000,21124031120,5700,5700,5700,5700,0
20240529,161900,21124031120,5700,5700,5700,5700,0
20240529,161800,21124031120,5700,5700,5700,5700,0
20240529,161700,21124031120,5700,5700,5700,5700,0
20240529,161600,21124031120,5700,5700,5700,5700,16805
20240529,161500,21124031120,5700,5700,5700,5700,0
20240529,161400,21124031120,5700,5700,5700,5700,0
20240529,161300,21124031120,5700,5700,5700,5700,0
20240529,161200,21124031120,5700,5700,5700,5700,0
20240529,161100,21124031120,5700,5700,5700,5700,0
20240529,161000,21124031120,5700,5700,5700,5700,0
20240529,160900,21124031120,5700,5700,5700,5700,0
20240529,160800,21124031120,5700,5700,5700,5700,0
20240529,160700,21124031120,5700,5700,5700,5700,0
20240529,160600,21124031120,5700,5700,5700,5700,0
20240529,160500,21124031120,5700,5700,5700,5700,0
20240529,160400,21124031120,5700,5700,5700,5700,0
20240529,160300,21124031120,5700,5700,5700,5700,0
20240529,160200,21124031120,5700,5700,5700,5700,0
20240529,160100,21124031120,5700,5700,5700,5700,0
20240529,160000,21124031120,5700,5700,5700,5700,0
20240529,155900,21124031120,5700,5700,5700,5700,0
20240529,155800,21124031120,5700,5700,5700,5700,0
20240529,155700,21124031120,5700,5700,5700,5700,0
20240529,155600,21124031120,5700,5700,5700,5700,0
20240529,155500,21124031120,5700,5700,5700,5700,0
20240529,155400,21124031120,5700,5700,5700,5700,0
20240529,155300,21124031120,5700,5700,5700,5700,0
20240529,155200,21124031120,5700,5700,5700,5700,0
20240529,155100,21124031120,5700,5700,5700,5700,0
20240529,155000,21124031120,5700,5700,5700,5700,0
20240529,154900,21124031120,5700,5700,5700,5700,0
20240529,154800,21124031120,5700,5700,5700,5700,0
20240529,154700,21124031120,5700,5700,5700,5700,0
20240529,154600,21124031120,5700,5700,5700,5700,16805
20240529,154500,21124031120,5700,5700,5700,5700,0
20240529,154400,21124031120,5700,5700,5700,5700,0
20240529,154300,21124031120,5700,5700,5700,5700,0
20240529,154200,21124031120,5700,5700,5700,5700,0
20240529,154100,21124031120,5700,5700,5700,5700,0
20240529,154000,21124031120,5700,5700,5700,5700,0
20240529,153900,21124031120,5700,5700,5700,5700,0
20240529,153800,21124031120,5700,5700,5700,5700,0
20240529,153700,21124031120,5700,5700,5700,5700,0
20240529,153600,21124031120,5700,5700,5700,5700,0
20240529,153500,21124031120,5700,5700,5700,5700,0
20240529,153400,21124031120,5700,5700,5700,5700,0
20240529,153300,21124031120,5700,5700,5700,5700,0
20240529,153200,21124031120,5700,5700,5700,5700,0
20240529,153100,21124031120,5700,5700,5700,5700,0
20240529,153000,21124031120,5700,5700,5700,5700,16805
20240529,152900,21028242620,5720,5720,5720,5720,0
20240529,152800,21028242620,5720,5720,5720,5720,0
20240529,152700,21028242620,5720,5720,5720,5720,0
20240529,152600,21028242620,5720,5720,5720,5720,0
20240529,152500,21028242620,5720,5720,5720,5720,0
20240529,152400,21028242620,5720,5720,5720,5720,0
20240529,152300,21028242620,5720,5720,5720,5720,0
20240529,152200,21028242620,5720,5720,5720,5720,0
20240529,152100,21028242620,5720,5720,5720,5720,0
20240529,152000,21028242620,5720,5720,5720,5720,0
20240529,151900,21028242620,5720,5720,5730,5710,3113
20240529,151800,21010450240,5720,5700,5720,5700,2405
20240529,151700,20996738740,5700,5690,5700,5680,2178
20240529,151600,20984346030,5690,5700,5700,5680,1101
20240529,151500,20978089240,5680,5680,5700,5680,4390
20240529,151400,20953151430,5680,5680,5690,5680,4443
20240529,151300,20927888290,5690,5700,5700,5690,1666
20240529,151200,20918408680,5700,5700,5700,5700,1107
20240529,151100,20912098780,5710,5710,5710,5710,28
20240529,151000,20911938900,5700,5720,5720,5700,6789
20240529,150900,20873220430,5710,5700,5720,5700,777
20240529,150800,20868785760,5720,5710,5720,5700,5392
20240529,150700,20838038350,5720,5720,5720,5700,388
20240529,150600,20835824220,5710,5720,5720,5700,2254
20240529,150500,20822955750,5720,5710,5720,5700,2385
20240529,150400,20809319180,5720,5710,5720,5700,1111
20240529,150300,20802980680,5720,5710,5720,5700,1082
20240529,150200,20796807390,5700,5700,5710,5700,1752
20240529,150100,20786815410,5700,5700,5710,5690,5524
20240529,150000,20755325020,5710,5720,5730,5710,74
20240529,145900,20754902240,5730,5720,5730,5720,1121
20240529,145800,20748490110,5720,5720,5720,5720,0
20240529,145700,20748490110,5720,5700,5720,5700,304
20240529,145600,20746754880,5690,5700,5700,5690,3673
20240529,145500,20725820050,5700,5690,5700,5690,145
20240529,145400,20724994980,5690,5680,5690,5680,453
20240529,145300,20722419840,5690,5680,5690,5680,729
20240529,145200,20718279010,5680,5690,5690,5670,3841
20240529,145100,20696463390,5680,5690,5700,5680,2011
20240529,145000,20685037180,5690,5680,5690,5680,663
20240529,144900,20681270940,5680,5690,5700,5680,3731
20240529,144800,20660072290,5690,5680,5700,5680,1229
20240529,144700,20653085550,5680,5700,5700,5680,842
20240529,144600,20648300870,5700,5690,5700,5690,3343
20240529,144500,20629279190,5690,5690,5690,5690,3186
20240529,144400,20611150850,5690,5710,5710,5690,8006
20240529,144300,20565554240,5700,5700,5710,5700,1110
20240529,144200,20559216220,5710,5700,5710,5690,4775
20240529,144100,20532001480,5700,5720,5720,5700,1798
20240529,144000,20521734440,5720,5720,5730,5710,5816
20240529,143900,20488479910,5710,5710,5720,5710,168
20240529,143800,20487519590,5710,5710,5720,5710,863
20240529,143700,20482591850,5710,5710,5710,5710,58
20240529,143600,20482260670,5710,5720,5720,5710,914
20240529,143500,20477036730,5720,5720,5720,5720,153
20240529,143400,20476161570,5720,5730,5730,5720,2
20240529,143300,20476150120,5730,5710,5730,5700,531
20240529,143200,20473118830,5720,5720,5730,5710,222
20240529,143100,20471849000,5730,5720,5730,5720,12
20240529,143000,20471780250,5700,5700,5730,5700,2176
20240529,142900,20459344490,5700,5690,5700,5690,1944
20240529,142800,20448263770,5690,5690,5690,5690,146
20240529,142700,20447433030,5690,5690,5690,5690,1542
20240529,142600,20438659050,5690,5700,5700,5690,2819
20240529,142500,20422602880,5700,5690,5700,5690,262
20240529,142400,20421109490,5690,5690,5690,5690,190
20240529,142300,20420028390,5690,5690,5690,5690,1510
20240529,142200,20411436490,5690,5690,5700,5690,318
20240529,142100,20409626870,5690,5700,5700,5690,6818
20240529,142000,20370797990,5700,5720,5720,5700,997
20240529,141900,20365103830,5720,5710,5720,5710,1215
20240529,141800,20358166170,5710,5720,5720,5710,699
20240529,141700,20354173750,5710,5710,5710,5710,336
20240529,141600,20352255190,5710,5710,5710,5710,272
20240529,141500,20350702070,5710,5720,5720,5710,318
20240529,141400,20348885990,5710,5710,5720,5710,635
20240529,141300,20345259440,5710,5710,5710,5710,159
20240529,141200,20344351550,5710,5710,5710,5710,1749
20240529,141100,20334364760,5710,5720,5720,5710,890
20240529,141000,20329282650,5720,5710,5720,5710,813
20240529,140900,20324636790,5720,5710,5720,5710,1422
20240529,140800,20316513170,5720,5710,5720,5710,168
20240529,140700,20315552610,5720,5710,5720,5710,1291
20240529,140600,20308169590,5710,5710,5720,5710,6
20240529,140500,20308135300,5720,5710,5720,5710,1117
20240529,140400,20301756060,5710,5710,5710,5710,151
20240529,140300,20300893850,5720,5710,5720,5710,232
20240529,140200,20299567960,5720,5720,5720,5720,1211
20240529,140100,20292641040,5720,5720,5720,5720,1247
20240529,140000,20285508200,5720,5720,5720,5720,774
20240529,135900,20281080920,5730,5720,5730,5720,824
20240529,135800,20276367610,5720,5720,5720,5720,305
20240529,135700,20274623010,5730,5730,5730,5730,865
20240529,135600,20269666560,5730,5730,5730,5730,850
20240529,135500,20264796060,5730,5740,5740,5730,824
20240529,135400,20260066400,5730,5730,5730,5730,0
20240529,135300,20260066400,5730,5740,5750,5730,3342
20240529,135200,20240874020,5750,5740,5750,5740,307
20240529,135100,20239111470,5740,5740,5740,5740,300
20240529,135000,20237389470,5750,5740,5750,5730,1671
20240529,134900,20227799400,5740,5740,5740,5740,653
20240529,134800,20224051180,5740,5720,5740,5720,795
20240529,134700,20219502020,5720,5720,5740,5720,158
20240529,134600,20218598180,5740,5740,5740,5740,103
20240529,134500,20218006960,5740,5740,5740,5720,51
20240529,134400,20217714560,5720,5720,5740,5710,2787
20240529,134300,20201737890,5720,5710,5720,5710,591
20240529,134200,20198358380,5720,5710,5720,5710,700
20240529,134100,20194361290,5720,5720,5730,5710,984
20240529,134000,20188733140,5720,5710,5720,5710,37
20240529,133900,20188521860,5720,5720,5720,5710,663
20240529,133800,20184736000,5730,5730,5730,5730,103
20240529,133700,20184145810,5730,5730,5730,5730,108
20240529,133600,20183526970,5730,5700,5730,5700,1208
20240529,133500,20176633200,5720,5700,5720,5700,483
20240529,133400,20173879590,5700,5710,5720,5700,256
20240529,133300,20172419780,5720,5720,5730,5710,502
20240529,133200,20169547480,5720,5730,5730,5720,201
20240529,133100,20168397750,5730,5720,5730,5720,478
20240529,133000,20165662250,5730,5720,5730,5720,2449
20240529,132900,20151651720,5720,5710,5720,5710,263
20240529,132800,20150149150,5710,5710,5720,5700,578
20240529,132700,20146850570,5700,5710,5710,5700,532
20240529,132600,20143815970,5710,5710,5710,5710,179
20240529,132500,20142793880,5710,5720,5720,5710,356
20240529,132400,20140759120,5720,5720,5720,5720,0
20240529,132300,20140759120,5720,5710,5720,5710,3100
20240529,132200,20123058100,5710,5710,5720,5710,417
20240529,132100,20120677020,5720,5720,5720,5710,614
20240529,132000,20117166600,5710,5710,5710,5700,651
20240529,131900,20113450730,5710,5710,5710,5710,168
20240529,131800,20112491450,5720,5720,5720,5710,220
20240529,131700,20111235220,5710,5720,5720,5710,546
20240529,131600,20108116390,5720,5720,5720,5710,583
20240529,131500,20104783150,5720,5720,5720,5710,91
20240529,131400,20104263140,5710,5720,5720,5710,763
20240529,131300,20099906200,5710,5720,5720,5710,598
20240529,131200,20096490330,5720,5720,5720,5710,183
20240529,131100,20095444920,5720,5710,5720,5710,401
20240529,131000,20093153130,5720,5720,5720,5710,423
20240529,130900,20090737610,5720,5720,5720,5710,305
20240529,130800,20088995060,5720,5700,5720,5700,1872
20240529,130700,20078309100,5710,5700,5710,5700,538
20240529,130600,20075242420,5710,5710,5710,5700,232
20240529,130500,20073919700,5700,5690,5700,5690,1990
20240529,130400,20062582620,5690,5690,5690,5680,2218
20240529,130300,20049965240,5700,5700,5700,5690,277
20240529,130200,20048386410,5700,5710,5710,5680,7899
20240529,130100,20003513480,5710,5700,5710,5700,90
20240529,130000,20003000440,5690,5700,5710,5690,506
20240529,125900,20000115560,5700,5710,5710,5700,327
20240529,125800,19998248610,5710,5720,5720,5690,4512
20240529,125700,19972528100,5710,5710,5720,5710,959
20240529,125600,19967052010,5720,5720,5720,5710,86
20240529,125500,19966560110,5720,5720,5720,5720,515
20240529,125400,19963614310,5710,5710,5720,5710,565
20240529,125300,19960388070,5710,5720,5720,5710,521
20240529,125200,19957407960,5720,5720,5720,5720,14
20240529,125100,19957327880,5720,5720,5720,5710,272
20240529,125000,19955774350,5720,5710,5720,5710,1164
20240529,124900,19949116380,5730,5730,5730,5730,367
20240529,124800,19947013470,5740,5690,5740,5690,8500
20240529,124700,19898392210,5700,5710,5710,5690,317
20240529,124600,19896585350,5710,5700,5710,5700,1535
20240529,124500,19887835290,5700,5690,5700,5690,1600
20240529,124400,19878730850,5700,5710,5710,5700,900
20240529,124300,19873600450,5710,5710,5710,5700,557
20240529,124200,19870425320,5700,5710,5710,5700,196
20240529,124100,19869307660,5710,5710,5710,5710,85
20240529,124000,19868822310,5700,5700,5710,5700,2013
20240529,123900,19857348190,5700,5710,5710,5700,672
20240529,123800,19853517770,5710,5710,5710,5710,321
20240529,123700,19851684860,5710,5720,5720,5700,271
20240529,123600,19850139730,5720,5720,5720,5720,183
20240529,123500,19849092970,5720,5720,5720,5700,1039
20240529,123400,19843149910,5720,5710,5720,5710,219
20240529,123300,19841899330,5710,5690,5720,5690,6088
20240529,123200,19807171240,5690,5680,5690,5680,836
20240529,123100,19802422720,5690,5700,5700,5680,3552
20240529,123000,19782242280,5700,5690,5700,5690,21
20240529,122900,19782122690,5690,5690,5690,5690,2200
20240529,122800,19769604690,5710,5690,5710,5690,1209
20240529,122700,19762718260,5710,5700,5710,5690,272
20240529,122600,19761167880,5710,5710,5720,5690,560
20240529,122500,19757976530,5710,5700,5710,5700,883
20240529,122400,19752935570,5690,5700,5710,5690,1335
20240529,122300,19745322180,5700,5700,5700,5700,298
20240529,122200,19743623580,5700,5710,5710,5700,305
20240529,122100,19741883030,5710,5690,5710,5690,1487
20240529,122000,19733398000,5690,5680,5690,5680,409
20240529,121900,19731072410,5680,5690,5690,5680,2025
20240529,121800,19719553590,5690,5690,5700,5680,3624
20240529,121700,19698946850,5690,5700,5700,5690,537
20240529,121600,19695890540,5690,5690,5690,5690,100
20240529,121500,19695321540,5700,5690,5700,5690,718
20240529,121400,19691233490,5690,5690,5690,5690,3496
20240529,121300,19671341250,5700,5700,5700,5690,704
20240529,121200,19667334920,5700,5700,5700,5700,969
20240529,121100,19661811620,5700,5710,5710,5700,192
20240529,121000,19660716980,5700,5700,5710,5700,144
20240529,120900,19659895770,5700,5720,5720,5700,2254
20240529,120800,19647045970,5720,5710,5720,5700,1560
20240529,120700,19638149560,5720,5720,5720,5710,157
20240529,120600,19637251610,5720,5710,5720,5700,547
20240529,120500,19634128150,5710,5710,5710,5700,521
20240529,120400,19631157220,5720,5700,5720,5700,1103
20240529,120300,19624868360,5710,5720,5720,5710,522
20240529,120200,19621884750,5720,5700,5720,5700,986
20240529,120100,19616257470,5710,5710,5710,5700,2472
20240529,120000,19602158460,5710,5700,5710,5700,290
20240529,115900,19600505380,5710,5700,5710,5700,845
20240529,115800,19595685260,5690,5710,5710,5690,689
20240529,115700,19591759250,5700,5710,5710,5690,231
20240529,115600,19590442260,5710,5700,5710,5700,200
20240529,115500,19589302200,5690,5690,5700,5690,1911
20240529,115400,19578428480,5690,5690,5700,5680,1912
20240529,115300,19567566200,5680,5680,5690,5670,1217
20240529,115200,19560653300,5680,5680,5690,5680,3135
20240529,115100,19542845800,5680,5680,5690,5680,134
20240529,115000,19542084580,5690,5680,5690,5670,3634
20240529,114900,19521425050,5680,5660,5690,5660,1554
20240529,114800,19512608560,5660,5690,5690,5660,7923
20240529,114700,19467700870,5690,5670,5690,5670,3298
20240529,114600,19448960690,5670,5690,5700,5670,11208
20240529,114500,19385339730,5690,5700,5700,5680,2426
20240529,114400,19371541610,5690,5690,5710,5680,11375
20240529,114300,19306888870,5690,5690,5710,5690,2286
20240529,114200,19293869070,5690,5710,5710,5690,1672
20240529,114100,19284350600,5700,5700,5710,5700,2074
20240529,114000,19272519340,5700,5710,5710,5700,1506
20240529,113900,19263933580,5710,5700,5710,5700,419
20240529,113800,19261541910,5700,5700,5710,5690,1245
20240529,113700,19254445420,5700,5700,5720,5690,199
20240529,113600,19253311200,5700,5700,5720,5700,3756
20240529,113500,19231900870,5720,5730,5730,5700,4973
20240529,113400,19203512310,5730,5710,5730,5710,264
20240529,113300,19202004220,5710,5730,5730,5710,1624
20240529,113200,19192710920,5730,5730,5750,5730,735
20240529,113100,19188494060,5740,5720,5740,5710,2350
20240529,113000,19175030250,5720,5700,5720,5700,2169
20240529,112900,19162643600,5710,5710,5710,5690,11722
20240529,112800,19095832650,5710,5700,5710,5700,1250
20240529,112700,19088699290,5710,5680,5710,5680,991
20240529,112600,19083054610,5680,5700,5700,5680,5485
20240529,112500,19051868670,5690,5700,5710,5690,4086
20240529,112400,19028607860,5700,5710,5710,5700,12202
20240529,112300,18959052640,5700,5710,5710,5700,2946
20240529,112200,18942231580,5720,5720,5720,5710,256
20240529,112100,18940767790,5720,5710,5720,5710,1017
20240529,112000,18934956160,5720,5710,5720,5700,4089
20240529,111900,18911609250,5720,5730,5730,5720,4709
20240529,111800,18884671820,5730,5740,5740,5730,2314
20240529,111700,18871411170,5740,5740,5750,5740,1409
20240529,111600,18863322990,5750,5740,5750,5740,446
20240529,111500,18860760950,5740,5740,5740,5730,1065
20240529,111400,18854649510,5730,5720,5740,5720,4110
20240529,111300,18831102260,5730,5720,5730,5710,2862
20240529,111200,18814734900,5720,5710,5720,5700,1955
20240529,111100,18803564480,5710,5720,5720,5710,3392
20240529,111000,18784190290,5710,5720,5720,5710,4037
20240529,110900,18761137470,5710,5730,5730,5710,4054
20240529,110800,18737971200,5730,5720,5740,5720,2544
20240529,110700,18723398370,5720,5730,5740,5710,9102
20240529,110600,18671333890,5740,5740,5750,5720,7178
20240529,110500,18630192640,5740,5730,5740,5710,4422
20240529,110400,18604916560,5730,5720,5730,5710,5930
20240529,110300,18571034650,5720,5700,5730,5700,3110
20240529,110200,18553274690,5700,5730,5730,5700,15644
20240529,110100,18463902550,5730,5740,5750,5720,4288
20240529,110000,18439307570,5750,5710,5750,5710,4511
20240529,105900,18413398910,5710,5730,5740,5700,12407
20240529,105800,18342502660,5750,5740,5750,5720,2071
20240529,105700,18330618450,5740,5710,5740,5700,5342
20240529,105600,18300094130,5710,5730,5740,5710,28395
20240529,105500,18137750830,5730,5750,5750,5730,10487
20240529,105400,18077591410,5730,5750,5760,5730,8220
20240529,105300,18030384980,5740,5750,5760,5740,7429
20240529,105200,17987707200,5750,5750,5760,5740,4726
20240529,105100,17960553090,5740,5750,5760,5730,33112
20240529,105000,17770393680,5750,5790,5790,5750,20478
20240529,104900,17652222920,5790,5780,5800,5780,7030
20240529,104800,17611499860,5780,5790,5810,5780,9893
20240529,104700,17554145250,5790,5770,5810,5760,10327
20240529,104600,17494368170,5750,5780,5780,5750,21580
20240529,104500,17370092990,5780,5800,5800,5750,22615
20240529,104400,17239751060,5790,5800,5810,5770,26319
20240529,104300,17087229360,5810,5760,5810,5720,78081
20240529,104200,16637915260,5780,5800,5830,5760,35953
20240529,104100,16429785930,5800,5870,5870,5770,63140
20240529,104000,16062946870,5860,5830,5890,5820,29158
20240529,103900,15892344270,5840,5780,5840,5760,73524
20240529,103800,15465531040,5780,5920,5930,5770,116813
20240529,103700,14783318030,5920,5890,5970,5870,134268
20240529,103600,13989653680,5890,6250,6270,5820,408224
20240529,103500,11540819600,6250,6300,6380,6150,237770
20240529,103400,10046224470,6310,6210,6390,6170,401355
20240529,103300,7516367390,6200,6250,6360,6160,851479
20240529,103200,2179092260,6070,6070,6070,6070,0
20240529,103100,2179092260,6070,6070,6070,6070,0
20240529,103000,2179092260,6070,5710,6070,5710,171030
20240529,102900,1171411520,5670,5700,5710,5670,998
20240529,102800,1165736860,5660,5660,5660,5660,0
20240529,102700,1165736860,5660,5700,5700,5660,5772
20240529,102600,1132913240,5700,5710,5720,5700,2775
20240529,102500,1117086000,5720,5730,5730,5720,953
20240529,102400,1111632070,5730,5730,5730,5720,966
20240529,102300,1106100860,5730,5720,5730,5720,1430
20240529,102200,1097916600,5720,5730,5740,5720,4722
20240529,102100,1070854340,5740,5760,5760,5740,2029
20240529,102000,1059192360,5760,5750,5760,5720,7494
20240529,101900,1016091850,5750,5750,5760,5720,5555
20240529,101800,984186430,5750,5740,5760,5740,11493
20240529,101700,918118420,5740,5690,5740,5690,9728
20240529,101600,862450760,5700,5690,5710,5690,1160
20240529,101500,855839620,5690,5710,5710,5690,1756
20240529,101400,845832260,5700,5690,5710,5690,2717
20240529,101300,830346910,5690,5690,5690,5680,1119
20240529,101200,823981310,5690,5690,5700,5680,2655
20240529,101100,808881130,5690,5690,5690,5690,900
20240529,101000,803760130,5680,5690,5700,5680,1388
20240529,100900,795863810,5700,5700,5700,5690,849
20240529,100800,791024560,5700,5700,5700,5690,769
20240529,100700,786645750,5690,5700,5700,5680,956
20240529,100600,781204100,5700,5670,5700,5670,2825
20240529,100500,765143710,5670,5670,5670,5660,949
20240529,100400,759769680,5670,5660,5670,5660,2807
20240529,100300,743878530,5670,5670,5680,5660,291
20240529,100200,742229230,5650,5670,5670,5650,1533
20240529,100100,733552790,5680,5680,5680,5680,586
20240529,100000,730224310,5670,5680,5680,5670,251
20240529,095900,728799290,5690,5680,5710,5660,3444
20240529,095800,709192770,5680,5690,5700,5660,7585
20240529,095700,666112100,5690,5680,5710,5670,4869
20240529,095600,638418430,5680,5710,5720,5680,11067
20240529,095500,575367600,5710,5680,5740,5680,12797
20240529,095400,502329770,5660,5650,5680,5640,3518
20240529,095300,482409630,5660,5630,5680,5630,10366
20240529,095200,423811900,5630,5600,5640,5600,3822
20240529,095100,402330090,5600,5580,5620,5580,3847
20240529,095000,380766050,5600,5570,5600,5570,5325
20240529,094900,350983690,5570,5550,5570,5550,5680
20240529,094800,319434480,5520,5540,5560,5520,9383
20240529,094700,267479040,5540,5540,5540,5540,3
20240529,094600,267462420,5530,5540,5550,5530,315
20240529,094500,265718310,5550,5540,5550,5540,796
20240529,094400,261308440,5530,5530,5530,5530,233
20240529,094300,260019950,5520,5520,5520,5520,530
20240529,094200,257094350,5540,5540,5540,5540,110
20240529,094100,256484950,5520,5520,5520,5520,10
20240529,094000,256429750,5540,5520,5540,5520,3165
20240529,093900,238925700,5510,5530,5530,5510,101
20240529,093800,238369170,5530,5520,5530,5520,105
20240529,093700,237789120,5530,5530,5530,5490,11777
20240529,093600,172952400,5530,5530,5530,5530,5
20240529,093500,172924750,5530,5520,5530,5520,29
20240529,093400,172764470,5520,5520,5520,5510,715
20240529,093300,168819670,5520,5520,5520,5520,25
20240529,093200,168681670,5520,5520,5520,5520,0
20240529,093100,168681670,5520,5510,5520,5510,170
20240529,093000,167744210,5510,5520,5520,5510,462
20240529,092900,165197340,5520,5520,5520,5520,11
20240529,092800,165136620,5510,5510,5510,5510,774
20240529,092700,160871880,5510,5510,5510,5510,4
20240529,092600,160849840,5510,5520,5520,5510,100
20240529,092500,160298830,5500,5520,5520,5500,4045
20240529,092400,138031440,5510,5530,5530,5510,3884
20240529,092300,116616570,5520,5520,5520,5520,0
20240529,092200,116616570,5520,5520,5520,5520,100
20240529,092100,116064570,5530,5530,5530,5530,22
20240529,092000,115942910,5520,5510,5520,5510,2543
20240529,091900,101906560,5510,5520,5520,5510,508
20240529,091800,99105000,5520,5520,5520,5520,1
20240529,091700,99099480,5510,5510,5520,5510,201
20240529,091600,97990150,5510,5510,5510,5510,100
20240529,091500,97439150,5510,5510,5510,5510,6
20240529,091400,97406090,5520,5520,5520,5520,2
20240529,091300,97395050,5520,5520,5520,5520,3
20240529,091200,97378490,5500,5510,5510,5500,83
20240529,091100,96921940,5500,5520,5520,5500,1116
20240529,091000,90775610,5530,5530,5530,5530,0
20240529,090900,90775610,5530,5530,5530,5530,103
20240529,090800,90206020,5530,5530,5530,5530,7
20240529,090700,90167310,5530,5510,5530,5500,267
20240529,090600,88696520,5520,5520,5520,5520,4
20240529,090500,88674440,5530,5520,5530,5500,793
20240529,090400,84304410,5530,5520,5530,5520,742
20240529,090300,80208550,5500,5540,5550,5500,8366
20240529,090200,34143700,5540,5530,5550,5520,403
20240529,090100,31918710,5530,5550,5550,5530,1217
20240529,090000,25188360,5550,5520,5550,5510,4556