KissMeData/005690/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,184500,971519490,5690,5690,5690,5690,5097
20240612,184400,971519490,5690,5690,5690,5690,0
20240612,184300,971519490,5690,5690,5690,5690,0
20240612,184200,971519490,5690,5690,5690,5690,0
20240612,184100,971519490,5690,5690,5690,5690,0
20240612,184000,971519490,5690,5690,5690,5690,0
20240612,183900,971519490,5690,5690,5690,5690,0
20240612,183800,971519490,5690,5690,5690,5690,0
20240612,183700,971519490,5690,5690,5690,5690,0
20240612,183600,971519490,5690,5690,5690,5690,0
20240612,183500,971519490,5690,5690,5690,5690,0
20240612,183400,971519490,5690,5690,5690,5690,0
20240612,183300,971519490,5690,5690,5690,5690,0
20240612,183200,971519490,5690,5690,5690,5690,0
20240612,183100,971519490,5690,5690,5690,5690,0
20240612,183000,971519490,5690,5690,5690,5690,0
20240612,182900,971519490,5690,5690,5690,5690,0
20240612,182800,971519490,5690,5690,5690,5690,0
20240612,182700,971519490,5690,5690,5690,5690,0
20240612,182600,971519490,5690,5690,5690,5690,0
20240612,182500,971519490,5690,5690,5690,5690,0
20240612,182400,971519490,5690,5690,5690,5690,0
20240612,182300,971519490,5690,5690,5690,5690,0
20240612,182200,971519490,5690,5690,5690,5690,0
20240612,182100,971519490,5690,5690,5690,5690,0
20240612,182000,971519490,5690,5690,5690,5690,0
20240612,181900,971519490,5690,5690,5690,5690,0
20240612,181800,971519490,5690,5690,5690,5690,0
20240612,181700,971519490,5690,5690,5690,5690,0
20240612,181600,971519490,5690,5690,5690,5690,0
20240612,181500,971519490,5690,5690,5690,5690,5097
20240612,181400,971519490,5690,5690,5690,5690,0
20240612,181300,971519490,5690,5690,5690,5690,0
20240612,181200,971519490,5690,5690,5690,5690,0
20240612,181100,971519490,5690,5690,5690,5690,0
20240612,181000,971519490,5690,5690,5690,5690,0
20240612,180900,971519490,5690,5690,5690,5690,0
20240612,180800,971519490,5690,5690,5690,5690,0
20240612,180700,971519490,5690,5690,5690,5690,0
20240612,180600,971519490,5690,5690,5690,5690,0
20240612,180500,971519490,5690,5690,5690,5690,0
20240612,180400,971519490,5690,5690,5690,5690,0
20240612,180300,971519490,5690,5690,5690,5690,0
20240612,180200,971519490,5690,5690,5690,5690,0
20240612,180100,971519490,5690,5690,5690,5690,0
20240612,180000,971519490,5690,5690,5690,5690,0
20240612,175900,971519490,5690,5690,5690,5690,0
20240612,175800,971519490,5690,5690,5690,5690,0
20240612,175700,971519490,5690,5690,5690,5690,0
20240612,175600,971519490,5690,5690,5690,5690,0
20240612,175500,971519490,5690,5690,5690,5690,0
20240612,175400,971519490,5690,5690,5690,5690,0
20240612,175300,971519490,5690,5690,5690,5690,0
20240612,175200,971519490,5690,5690,5690,5690,0
20240612,175100,971519490,5690,5690,5690,5690,0
20240612,175000,971519490,5690,5690,5690,5690,0
20240612,174900,971519490,5690,5690,5690,5690,0
20240612,174800,971519490,5690,5690,5690,5690,0
20240612,174700,971519490,5690,5690,5690,5690,0
20240612,174600,971519490,5690,5690,5690,5690,0
20240612,174500,971519490,5690,5690,5690,5690,5097
20240612,174400,971519490,5690,5690,5690,5690,0
20240612,174300,971519490,5690,5690,5690,5690,0
20240612,174200,971519490,5690,5690,5690,5690,0
20240612,174100,971519490,5690,5690,5690,5690,0
20240612,174000,971519490,5690,5690,5690,5690,0
20240612,173900,971519490,5690,5690,5690,5690,0
20240612,173800,971519490,5690,5690,5690,5690,0
20240612,173700,971519490,5690,5690,5690,5690,0
20240612,173600,971519490,5690,5690,5690,5690,0
20240612,173500,971519490,5690,5690,5690,5690,0
20240612,173400,971519490,5690,5690,5690,5690,0
20240612,173300,971519490,5690,5690,5690,5690,0
20240612,173200,971519490,5690,5690,5690,5690,0
20240612,173100,971519490,5690,5690,5690,5690,0
20240612,173000,971519490,5690,5690,5690,5690,0
20240612,172900,971519490,5690,5690,5690,5690,0
20240612,172800,971519490,5690,5690,5690,5690,0
20240612,172700,971519490,5690,5690,5690,5690,0
20240612,172600,971519490,5690,5690,5690,5690,0
20240612,172500,971519490,5690,5690,5690,5690,0
20240612,172400,971519490,5690,5690,5690,5690,0
20240612,172300,971519490,5690,5690,5690,5690,0
20240612,172200,971519490,5690,5690,5690,5690,0
20240612,172100,971519490,5690,5690,5690,5690,0
20240612,172000,971519490,5690,5690,5690,5690,0
20240612,171900,971519490,5690,5690,5690,5690,0
20240612,171800,971519490,5690,5690,5690,5690,0
20240612,171700,971519490,5690,5690,5690,5690,0
20240612,171600,971519490,5690,5690,5690,5690,0
20240612,171500,971519490,5690,5690,5690,5690,5097
20240612,171400,971519490,5690,5690,5690,5690,0
20240612,171300,971519490,5690,5690,5690,5690,0
20240612,171200,971519490,5690,5690,5690,5690,0
20240612,171100,971519490,5690,5690,5690,5690,0
20240612,171000,971519490,5690,5690,5690,5690,0
20240612,170900,971519490,5690,5690,5690,5690,0
20240612,170800,971519490,5690,5690,5690,5690,0
20240612,170700,971519490,5690,5690,5690,5690,0
20240612,170600,971519490,5690,5690,5690,5690,0
20240612,170500,971519490,5690,5690,5690,5690,0
20240612,170400,971519490,5690,5690,5690,5690,0
20240612,170300,971519490,5690,5690,5690,5690,0
20240612,170200,971519490,5690,5690,5690,5690,0
20240612,170100,971519490,5690,5690,5690,5690,0
20240612,170000,971519490,5690,5690,5690,5690,0
20240612,165900,971519490,5690,5690,5690,5690,0
20240612,165800,971519490,5690,5690,5690,5690,0
20240612,165700,971519490,5690,5690,5690,5690,0
20240612,165600,971519490,5690,5690,5690,5690,0
20240612,165500,971519490,5690,5690,5690,5690,0
20240612,165400,971519490,5690,5690,5690,5690,0
20240612,165300,971519490,5690,5690,5690,5690,0
20240612,165200,971519490,5690,5690,5690,5690,0
20240612,165100,971519490,5690,5690,5690,5690,0
20240612,165000,971519490,5690,5690,5690,5690,0
20240612,164900,971519490,5690,5690,5690,5690,0
20240612,164800,971519490,5690,5690,5690,5690,0
20240612,164700,971519490,5690,5690,5690,5690,0
20240612,164600,971519490,5690,5690,5690,5690,0
20240612,164500,971519490,5690,5690,5690,5690,5097
20240612,164400,971519490,5690,5690,5690,5690,0
20240612,164300,971519490,5690,5690,5690,5690,0
20240612,164200,971519490,5690,5690,5690,5690,0
20240612,164100,971519490,5690,5690,5690,5690,0
20240612,164000,971519490,5690,5690,5690,5690,0
20240612,163900,971519490,5690,5690,5690,5690,0
20240612,163800,971519490,5690,5690,5690,5690,0
20240612,163700,971519490,5690,5690,5690,5690,0
20240612,163600,971519490,5690,5690,5690,5690,0
20240612,163500,971519490,5690,5690,5690,5690,0
20240612,163400,971519490,5690,5690,5690,5690,0
20240612,163300,971519490,5690,5690,5690,5690,0
20240612,163200,971519490,5690,5690,5690,5690,0
20240612,163100,971519490,5690,5690,5690,5690,0
20240612,163000,971519490,5690,5690,5690,5690,0
20240612,162900,971519490,5690,5690,5690,5690,0
20240612,162800,971519490,5690,5690,5690,5690,0
20240612,162700,971519490,5690,5690,5690,5690,0
20240612,162600,971519490,5690,5690,5690,5690,0
20240612,162500,971519490,5690,5690,5690,5690,0
20240612,162400,971519490,5690,5690,5690,5690,0
20240612,162300,971519490,5690,5690,5690,5690,0
20240612,162200,971519490,5690,5690,5690,5690,0
20240612,162100,971519490,5690,5690,5690,5690,0
20240612,162000,971519490,5690,5690,5690,5690,0
20240612,161900,971519490,5690,5690,5690,5690,0
20240612,161800,971519490,5690,5690,5690,5690,0
20240612,161700,971519490,5690,5690,5690,5690,0
20240612,161600,971519490,5690,5690,5690,5690,0
20240612,161500,971519490,5690,5690,5690,5690,5097
20240612,161400,971519490,5690,5690,5690,5690,0
20240612,161300,971519490,5690,5690,5690,5690,0
20240612,161200,971519490,5690,5690,5690,5690,0
20240612,161100,971519490,5690,5690,5690,5690,0
20240612,161000,971519490,5690,5690,5690,5690,0
20240612,160900,971519490,5690,5690,5690,5690,0
20240612,160800,971519490,5690,5690,5690,5690,0
20240612,160700,971519490,5690,5690,5690,5690,0
20240612,160600,971519490,5690,5690,5690,5690,0
20240612,160500,971519490,5690,5690,5690,5690,0
20240612,160400,971519490,5690,5690,5690,5690,0
20240612,160300,971519490,5690,5690,5690,5690,0
20240612,160200,971519490,5690,5690,5690,5690,0
20240612,160100,971519490,5690,5690,5690,5690,0
20240612,160000,971519490,5690,5690,5690,5690,0
20240612,155900,971519490,5690,5690,5690,5690,0
20240612,155800,971519490,5690,5690,5690,5690,0
20240612,155700,971519490,5690,5690,5690,5690,0
20240612,155600,971519490,5690,5690,5690,5690,0
20240612,155500,971519490,5690,5690,5690,5690,0
20240612,155400,971519490,5690,5690,5690,5690,0
20240612,155300,971519490,5690,5690,5690,5690,0
20240612,155200,971519490,5690,5690,5690,5690,0
20240612,155100,971519490,5690,5690,5690,5690,0
20240612,155000,971519490,5690,5690,5690,5690,0
20240612,154900,971519490,5690,5690,5690,5690,0
20240612,154800,971519490,5690,5690,5690,5690,0
20240612,154700,971519490,5690,5690,5690,5690,0
20240612,154600,971519490,5690,5690,5690,5690,0
20240612,154500,971519490,5690,5690,5690,5690,5097
20240612,154400,971519490,5690,5690,5690,5690,0
20240612,154300,971519490,5690,5690,5690,5690,0
20240612,154200,971519490,5690,5690,5690,5690,0
20240612,154100,971519490,5690,5690,5690,5690,0
20240612,154000,971519490,5690,5690,5690,5690,0
20240612,153900,971519490,5690,5690,5690,5690,0
20240612,153800,971519490,5690,5690,5690,5690,0
20240612,153700,971519490,5690,5690,5690,5690,0
20240612,153600,971519490,5690,5690,5690,5690,0
20240612,153500,971519490,5690,5690,5690,5690,0
20240612,153400,971519490,5690,5690,5690,5690,0
20240612,153300,971519490,5690,5690,5690,5690,0
20240612,153200,971519490,5690,5690,5690,5690,0
20240612,153100,971519490,5690,5690,5690,5690,0
20240612,153000,971519490,5690,5690,5690,5690,5097
20240612,152900,942517560,5690,5690,5690,5690,0
20240612,152800,942517560,5690,5690,5690,5690,0
20240612,152700,942517560,5690,5690,5690,5690,0
20240612,152600,942517560,5690,5690,5690,5690,0
20240612,152500,942517560,5690,5690,5690,5690,0
20240612,152400,942517560,5690,5690,5690,5690,0
20240612,152300,942517560,5690,5690,5690,5690,0
20240612,152200,942517560,5690,5690,5690,5690,0
20240612,152100,942517560,5690,5690,5690,5690,0
20240612,152000,942517560,5690,5690,5690,5690,0
20240612,151900,942517560,5690,5690,5690,5690,732
20240612,151800,938352480,5690,5690,5690,5680,1041
20240612,151700,932439190,5690,5690,5690,5690,1042
20240612,151600,926510210,5680,5690,5690,5680,30
20240612,151500,926339520,5690,5680,5690,5680,58
20240612,151400,926010000,5680,5690,5690,5680,205
20240612,151300,924845590,5680,5690,5690,5680,106
20240612,151200,924242850,5670,5670,5670,5670,0
20240612,151100,924242850,5670,5670,5670,5670,1124
20240612,151000,917869770,5690,5670,5690,5670,855
20240612,150900,913021890,5670,5680,5680,5670,120
20240612,150800,912341310,5690,5690,5690,5690,1
20240612,150700,912335620,5670,5670,5670,5670,200
20240612,150600,911201620,5680,5700,5700,5680,116
20240612,150500,910542460,5700,5700,5700,5700,0
20240612,150400,910542460,5700,5690,5700,5690,200
20240612,150300,909403660,5700,5690,5700,5680,267
20240612,150200,907884480,5690,5690,5690,5690,0
20240612,150100,907884480,5690,5690,5690,5680,104
20240612,150000,907292920,5690,5680,5690,5680,1010
20240612,145900,901546090,5670,5670,5670,5670,1
20240612,145800,901540420,5680,5680,5680,5680,105
20240612,145700,900944020,5680,5680,5680,5680,1
20240612,145600,900938340,5680,5680,5680,5680,0
20240612,145500,900938340,5680,5690,5690,5680,3
20240612,145400,900921280,5670,5690,5690,5670,87
20240612,145300,900427750,5680,5690,5700,5680,164
20240612,145200,899495630,5690,5690,5690,5690,51
20240612,145100,899205440,5690,5690,5690,5690,88
20240612,145000,898704720,5690,5680,5690,5680,1000
20240612,144900,893016770,5670,5670,5670,5670,198
20240612,144800,891894110,5670,5680,5680,5670,193
20240612,144700,890798690,5670,5670,5680,5670,267
20240612,144600,889284780,5680,5680,5680,5680,0
20240612,144500,889284780,5680,5680,5680,5680,77
20240612,144400,888847420,5670,5690,5690,5670,206
20240612,144300,887677320,5690,5680,5690,5680,2116
20240612,144200,875637370,5680,5670,5680,5670,910
20240612,144100,870477570,5670,5690,5690,5670,102
20240612,144000,869899210,5690,5660,5690,5660,578
20240612,143900,866624160,5660,5660,5660,5660,235
20240612,143800,865294060,5660,5670,5670,5660,1121
20240612,143700,858948890,5670,5670,5670,5670,0
20240612,143600,858948890,5670,5680,5680,5660,834
20240612,143500,854219600,5680,5680,5680,5680,1000
20240612,143400,848539600,5680,5680,5680,5680,201
20240612,143300,847397920,5680,5680,5680,5680,365
20240612,143200,845324720,5680,5680,5680,5680,113
20240612,143100,844682880,5680,5680,5680,5680,85
20240612,143000,844200080,5690,5670,5690,5670,534
20240612,142900,841167240,5660,5680,5680,5660,1071
20240612,142800,835095740,5690,5680,5690,5680,212
20240612,142700,833891560,5680,5660,5680,5660,1542
20240612,142600,825145870,5660,5660,5660,5660,12
20240612,142500,825077950,5670,5660,5670,5660,2
20240612,142400,825066620,5670,5670,5670,5670,2
20240612,142300,825055280,5670,5660,5670,5650,302
20240612,142200,823346960,5660,5660,5660,5660,512
20240612,142100,820449040,5660,5660,5660,5660,176
20240612,142000,819452880,5670,5670,5670,5670,1
20240612,141900,819447210,5660,5660,5670,5660,511
20240612,141800,816554940,5660,5660,5660,5660,5
20240612,141700,816526640,5660,5660,5670,5650,95
20240612,141600,815989430,5660,5650,5660,5650,1904
20240612,141500,805213390,5660,5660,5660,5650,270
20240612,141400,803687190,5660,5660,5660,5660,20
20240612,141300,803573990,5660,5660,5660,5660,10
20240612,141200,803517390,5660,5660,5660,5660,20
20240612,141100,803404190,5660,5660,5660,5660,18
20240612,141000,803302310,5660,5650,5660,5650,1760
20240612,140900,793357190,5660,5660,5660,5660,0
20240612,140800,793357190,5660,5660,5660,5660,2706
20240612,140700,778041230,5670,5670,5670,5670,2
20240612,140600,778029890,5670,5660,5670,5660,2249
20240612,140500,765300530,5670,5670,5670,5670,70
20240612,140400,764903630,5670,5670,5670,5660,1645
20240612,140300,755577100,5670,5670,5670,5670,1050
20240612,140200,749623600,5670,5670,5670,5670,500
20240612,140100,746788600,5670,5680,5680,5670,110
20240612,140000,746164800,5680,5670,5680,5670,6844
20240612,135900,707359120,5670,5670,5670,5670,500
20240612,135800,704524120,5670,5670,5670,5670,738
20240612,135700,700339660,5680,5690,5690,5680,3608
20240612,135600,679846210,5690,5690,5690,5690,99
20240612,135500,679282900,5690,5690,5690,5690,100
20240612,135400,678713900,5690,5690,5690,5690,4
20240612,135300,678691140,5690,5690,5690,5690,0
20240612,135200,678691140,5690,5690,5690,5690,10
20240612,135100,678634240,5690,5690,5690,5690,500
20240612,135000,675789240,5690,5690,5690,5690,7
20240612,134900,675749410,5690,5690,5690,5690,2
20240612,134800,675738030,5690,5690,5690,5690,50
20240612,134700,675453530,5690,5690,5690,5690,307
20240612,134600,673706700,5690,5690,5690,5690,50
20240612,134500,673422200,5680,5680,5680,5680,0
20240612,134400,673422200,5680,5680,5680,5680,10
20240612,134300,673365400,5680,5680,5680,5680,0
20240612,134200,673365400,5680,5680,5680,5680,350
20240612,134100,671377400,5680,5690,5690,5680,402
20240612,134000,669093520,5690,5690,5690,5690,0
20240612,133900,669093520,5690,5680,5690,5680,503
20240612,133800,666236450,5680,5690,5690,5680,334
20240612,133700,664336030,5680,5680,5680,5680,0
20240612,133600,664336030,5680,5690,5690,5680,28
20240612,133500,664176720,5690,5690,5690,5680,406
20240612,133400,661866590,5680,5690,5690,5680,675
20240612,133300,658030840,5690,5690,5690,5690,36
20240612,133200,657826000,5680,5690,5690,5680,101
20240612,133100,657251320,5690,5690,5690,5690,6
20240612,133000,657217180,5690,5690,5690,5690,106
20240612,132900,656614040,5680,5680,5680,5680,0
20240612,132800,656614040,5680,5680,5680,5680,1
20240612,132700,656608360,5690,5690,5690,5690,50
20240612,132600,656323860,5680,5680,5680,5680,0
20240612,132500,656323860,5680,5690,5690,5680,352
20240612,132400,654323990,5690,5690,5690,5690,0
20240612,132300,654323990,5690,5690,5690,5690,5
20240612,132200,654295540,5690,5690,5690,5690,2
20240612,132100,654284160,5690,5690,5690,5690,67
20240612,132000,653902930,5680,5680,5680,5680,0
20240612,131900,653902930,5680,5680,5690,5680,3
20240612,131800,653885880,5690,5690,5690,5680,1107
20240612,131700,647587060,5690,5690,5690,5690,0
20240612,131600,647587060,5690,5690,5690,5690,1
20240612,131500,647581370,5700,5690,5700,5690,53
20240612,131400,647279790,5690,5700,5700,5690,154
20240612,131300,646402000,5700,5700,5700,5700,0
20240612,131200,646402000,5700,5700,5700,5700,14
20240612,131100,646322200,5700,5700,5700,5700,0
20240612,131000,646322200,5700,5700,5700,5700,0
20240612,130900,646322200,5700,5700,5700,5700,0
20240612,130800,646322200,5700,5690,5700,5680,1173
20240612,130700,639658250,5680,5690,5690,5680,2147
20240612,130600,627451520,5690,5690,5690,5690,500
20240612,130500,624606520,5700,5690,5700,5690,204
20240612,130400,623445720,5690,5690,5690,5690,1600
20240612,130300,614341720,5690,5690,5690,5690,23
20240612,130200,614210850,5700,5700,5700,5700,963
20240612,130100,608721750,5700,5700,5700,5700,11
20240612,130000,608659050,5700,5700,5700,5700,141
20240612,125900,607855350,5700,5700,5700,5700,0
20240612,125800,607855350,5700,5700,5700,5700,1172
20240612,125700,601174950,5710,5710,5710,5710,2
20240612,125600,601163530,5700,5700,5700,5700,1005
20240612,125500,595435030,5700,5690,5700,5690,303
20240612,125400,593710930,5700,5700,5700,5700,32
20240612,125300,593528530,5700,5700,5700,5700,1
20240612,125200,593522830,5710,5700,5710,5700,4
20240612,125100,593500020,5700,5700,5700,5700,708
20240612,125000,589464420,5700,5700,5700,5700,3
20240612,124900,589447320,5690,5700,5700,5690,1919
20240612,124800,578509730,5700,5710,5710,5700,331
20240612,124700,576623020,5710,5700,5710,5700,513
20240612,124600,573697920,5700,5700,5700,5700,18
20240612,124500,573595320,5700,5700,5700,5700,1066
20240612,124400,567519120,5710,5710,5710,5710,1
20240612,124300,567513410,5710,5710,5710,5710,100
20240612,124200,566942410,5710,5700,5710,5700,625
20240612,124100,563379900,5700,5700,5700,5700,50
20240612,124000,563094900,5710,5710,5710,5710,0
20240612,123900,563094900,5710,5710,5710,5710,100
20240612,123800,562523900,5710,5710,5710,5710,50
20240612,123700,562238400,5700,5700,5700,5700,0
20240612,123600,562238400,5700,5700,5700,5700,300
20240612,123500,560528400,5700,5710,5710,5700,3761
20240612,123400,539073960,5710,5720,5720,5710,1174
20240612,123300,532368680,5720,5720,5720,5720,71
20240612,123200,531962560,5720,5720,5720,5720,5
20240612,123100,531933960,5720,5720,5720,5720,0
20240612,123000,531933960,5720,5720,5720,5720,1
20240612,122900,531928240,5720,5720,5720,5720,250
20240612,122800,530498240,5730,5730,5730,5730,86
20240612,122700,530005460,5730,5730,5730,5730,0
20240612,122600,530005460,5730,5730,5730,5730,0
20240612,122500,530005460,5730,5730,5730,5730,51
20240612,122400,529713230,5720,5720,5720,5720,30
20240612,122300,529541630,5720,5720,5720,5720,520
20240612,122200,526567230,5720,5720,5720,5720,5
20240612,122100,526538630,5720,5710,5720,5710,201
20240612,122000,525390910,5720,5720,5720,5720,201
20240612,121900,524241190,5710,5710,5710,5710,0
20240612,121800,524241190,5710,5720,5720,5710,671
20240612,121700,520409730,5720,5720,5720,5720,480
20240612,121600,517664130,5720,5720,5720,5720,0
20240612,121500,517664130,5720,5720,5720,5720,50
20240612,121400,517378130,5730,5730,5730,5730,1
20240612,121300,517372400,5730,5730,5730,5730,0
20240612,121200,517372400,5730,5720,5730,5720,35
20240612,121100,517172150,5730,5730,5730,5730,3
20240612,121000,517154960,5720,5720,5720,5720,58
20240612,120900,516823200,5720,5720,5720,5710,195
20240612,120800,515707810,5720,5720,5720,5720,2
20240612,120700,515696370,5720,5720,5720,5720,0
20240612,120600,515696370,5720,5720,5720,5720,0
20240612,120500,515696370,5720,5710,5720,5710,2226
20240612,120400,502985890,5710,5720,5720,5710,20
20240612,120300,502871650,5720,5720,5720,5720,0
20240612,120200,502871650,5720,5720,5720,5720,6
20240612,120100,502837330,5720,5720,5720,5720,2
20240612,120000,502825890,5720,5720,5720,5720,30
20240612,115900,502654290,5720,5720,5720,5720,12
20240612,115800,502585650,5720,5720,5720,5720,505
20240612,115700,499697050,5720,5710,5720,5710,149
20240612,115600,498846170,5710,5710,5710,5710,875
20240612,115500,493849920,5710,5710,5720,5710,1919
20240612,115400,482891930,5720,5720,5720,5720,0
20240612,115300,482891930,5720,5720,5720,5720,1
20240612,115200,482886210,5720,5720,5720,5720,200
20240612,115100,481742210,5720,5720,5720,5720,4
20240612,115000,481719330,5730,5730,5730,5730,0
20240612,114900,481719330,5730,5730,5730,5730,0
20240612,114800,481719330,5730,5730,5730,5730,0
20240612,114700,481719330,5730,5730,5730,5730,0
20240612,114600,481719330,5730,5730,5730,5730,2
20240612,114500,481707870,5730,5730,5730,5730,0
20240612,114400,481707870,5730,5730,5730,5730,2
20240612,114300,481696410,5730,5730,5730,5730,0
20240612,114200,481696410,5730,5720,5730,5720,2
20240612,114100,481684960,5720,5720,5720,5710,2832
20240612,114000,465514120,5720,5720,5720,5720,3896
20240612,113900,443229000,5730,5730,5730,5730,71
20240612,113800,442822170,5730,5730,5730,5730,0
20240612,113700,442822170,5730,5730,5730,5730,100
20240612,113600,442249170,5740,5740,5740,5740,91
20240612,113500,441726830,5730,5730,5730,5730,0
20240612,113400,441726830,5730,5730,5730,5730,1
20240612,113300,441721100,5720,5720,5720,5720,1417
20240612,113200,433615860,5730,5730,5730,5730,0
20240612,113100,433615860,5730,5730,5730,5730,8
20240612,113000,433570020,5730,5730,5730,5730,92
20240612,112900,433042860,5730,5730,5730,5730,20
20240612,112800,432928260,5730,5730,5730,5730,10
20240612,112700,432870960,5720,5720,5720,5720,630
20240612,112600,429267360,5720,5720,5720,5720,3150
20240612,112500,411249360,5730,5730,5730,5730,2
20240612,112400,411237900,5730,5730,5730,5730,50
20240612,112300,410951400,5730,5730,5730,5730,22
20240612,112200,410825340,5740,5740,5740,5740,52
20240612,112100,410526860,5740,5740,5740,5740,0
20240612,112000,410526860,5740,5730,5740,5730,50
20240612,111900,410239990,5730,5730,5730,5730,3
20240612,111800,410222800,5730,5730,5730,5730,169
20240612,111700,409254430,5730,5730,5730,5730,220
20240612,111600,407993830,5720,5720,5720,5720,1767
20240612,111500,397886590,5720,5720,5720,5720,40
20240612,111400,397657790,5720,5720,5720,5720,30
20240612,111300,397486190,5720,5720,5720,5720,63
20240612,111200,397125830,5720,5720,5720,5720,100
20240612,111100,396553830,5720,5720,5730,5720,63
20240612,111000,396192960,5710,5710,5710,5710,248
20240612,110900,394776880,5720,5720,5720,5720,3
20240612,110800,394759720,5720,5730,5730,5720,1065
20240612,110700,388667470,5730,5730,5730,5730,6787
20240612,110600,349777960,5740,5740,5740,5740,2
20240612,110500,349766480,5740,5740,5740,5740,0
20240612,110400,349766480,5740,5740,5740,5740,100
20240612,110300,349192480,5740,5740,5740,5740,5
20240612,110200,349163780,5740,5740,5740,5740,0
20240612,110100,349163780,5740,5740,5740,5740,80
20240612,110000,348704580,5740,5740,5740,5740,76
20240612,105900,348268340,5740,5730,5740,5730,2003
20240612,105800,336791140,5740,5730,5740,5730,1217
20240612,105700,329817710,5720,5720,5720,5720,414
20240612,105600,327449630,5720,5730,5740,5720,1094
20240612,105500,321191910,5730,5730,5730,5730,7361
20240612,105400,279013380,5730,5730,5730,5730,0
20240612,105300,279013380,5730,5730,5730,5730,0
20240612,105200,279013380,5730,5730,5730,5730,0
20240612,105100,279013380,5730,5740,5740,5730,101
20240612,105000,278434640,5740,5730,5740,5730,3074
20240612,104900,260817620,5730,5730,5730,5730,176
20240612,104800,259809140,5720,5720,5720,5720,0
20240612,104700,259809140,5720,5720,5720,5720,250
20240612,104600,258379140,5720,5730,5730,5720,6
20240612,104500,258344770,5740,5730,5740,5730,12
20240612,104400,258276000,5720,5730,5730,5720,38
20240612,104300,258058630,5730,5730,5730,5730,26
20240612,104200,257909650,5720,5730,5730,5720,921
20240612,104100,252632380,5730,5730,5730,5730,106
20240612,104000,252025000,5740,5740,5740,5740,102
20240612,103900,251439520,5740,5740,5740,5740,250
20240612,103800,250004520,5740,5740,5740,5740,0
20240612,103700,250004520,5740,5720,5740,5710,998
20240612,103600,244296190,5720,5720,5720,5720,0
20240612,103500,244296190,5720,5720,5720,5720,14
20240612,103400,244216110,5710,5710,5710,5710,451
20240612,103300,241640900,5700,5700,5700,5700,406
20240612,103200,239326700,5710,5710,5710,5710,1000
20240612,103100,233616700,5720,5720,5720,5720,11
20240612,103000,233553780,5710,5720,5720,5710,2
20240612,102900,233542350,5720,5720,5720,5720,2
20240612,102800,233530910,5710,5710,5710,5710,1009
20240612,102700,227769520,5720,5720,5720,5720,400
20240612,102600,225481520,5720,5720,5720,5720,389
20240612,102500,223256440,5720,5720,5720,5710,293
20240612,102400,221581120,5720,5720,5720,5720,1
20240612,102300,221575400,5710,5720,5720,5710,571
20240612,102200,218309290,5720,5720,5720,5720,0
20240612,102100,218309290,5720,5730,5730,5720,2041
20240612,102000,206634360,5730,5730,5730,5730,150
20240612,101900,205774860,5730,5740,5740,5730,83
20240612,101800,205298740,5730,5740,5740,5730,501
20240612,101700,202428000,5740,5740,5740,5740,0
20240612,101600,202428000,5740,5740,5740,5740,394
20240612,101500,200166440,5720,5720,5720,5720,0
20240612,101400,200166440,5720,5720,5720,5720,0
20240612,101300,200166440,5720,5720,5720,5720,600
20240612,101200,196734440,5720,5730,5730,5720,400
20240612,101100,194443440,5730,5730,5730,5730,0
20240612,101000,194443440,5730,5730,5730,5730,0
20240612,100900,194443440,5730,5730,5730,5730,50
20240612,100800,194156940,5730,5730,5730,5730,0
20240612,100700,194156940,5730,5730,5730,5730,695
20240612,100600,190174590,5730,5740,5740,5730,201
20240612,100500,189020860,5740,5730,5740,5730,20
20240612,100400,188906250,5730,5730,5730,5730,120
20240612,100300,188218650,5730,5730,5730,5720,38
20240612,100200,188000920,5730,5730,5730,5730,0
20240612,100100,188000920,5730,5730,5730,5730,201
20240612,100000,186849190,5730,5730,5730,5720,133
20240612,095900,186088110,5720,5720,5720,5720,13
20240612,095800,186013750,5730,5730,5730,5730,6
20240612,095700,185979370,5730,5730,5730,5720,178
20240612,095600,184960400,5740,5730,5740,5730,152
20240612,095500,184089430,5740,5740,5740,5740,1
20240612,095400,184083690,5720,5720,5720,5720,0
20240612,095300,184083690,5720,5720,5720,5720,310
20240612,095200,182310490,5730,5730,5730,5730,230
20240612,095100,180992590,5730,5740,5740,5730,187
20240612,095000,179920210,5750,5750,5750,5750,1
20240612,094900,179914460,5740,5740,5740,5740,192
20240612,094800,178812380,5740,5720,5740,5720,125
20240612,094700,178096120,5730,5730,5730,5730,0
20240612,094600,178096120,5730,5730,5730,5730,123
20240612,094500,177391330,5730,5730,5730,5730,20
20240612,094400,177276730,5730,5730,5730,5730,2
20240612,094300,177265270,5740,5720,5740,5720,1511
20240612,094200,168622170,5720,5720,5720,5720,0
20240612,094100,168622170,5720,5720,5720,5720,0
20240612,094000,168622170,5720,5730,5730,5720,193
20240612,093900,167517880,5740,5740,5740,5740,2
20240612,093800,167506400,5740,5740,5740,5740,0
20240612,093700,167506400,5740,5740,5740,5740,2
20240612,093600,167494920,5740,5730,5740,5720,110
20240612,093500,166865590,5730,5730,5730,5730,370
20240612,093400,164745490,5720,5750,5750,5720,24
20240612,093300,164607980,5710,5740,5740,5710,4202
20240612,093200,140547970,5770,5770,5770,5770,0
20240612,093100,140547970,5770,5770,5770,5770,1
20240612,093000,140542200,5780,5780,5780,5780,61
20240612,092900,140189620,5760,5750,5760,5720,3346
20240612,092800,121009460,5750,5760,5800,5750,874
20240612,092700,115956000,5750,5740,5750,5730,2459
20240612,092600,101857640,5750,5750,5750,5740,750
20240612,092500,97551880,5750,5750,5750,5750,62
20240612,092400,97195380,5750,5750,5750,5730,381
20240612,092300,95011490,5730,5730,5730,5730,50
20240612,092200,94724990,5750,5750,5750,5750,120
20240612,092100,94034990,5730,5730,5730,5730,0
20240612,092000,94034990,5730,5750,5750,5730,2053
20240612,091900,82269600,5770,5770,5770,5770,1
20240612,091800,82263830,5770,5770,5770,5770,153
20240612,091700,81381020,5730,5760,5770,5730,246
20240612,091600,79971280,5730,5730,5730,5730,1
20240612,091500,79965550,5730,5740,5750,5730,170
20240612,091400,78989560,5740,5740,5740,5740,528
20240612,091300,75958840,5740,5720,5740,5720,202
20240612,091200,74803380,5720,5730,5730,5720,570
20240612,091100,71542180,5740,5740,5740,5740,191
20240612,091000,70445840,5740,5740,5740,5740,50
20240612,090900,70158840,5740,5730,5740,5710,171
20240612,090800,69179590,5740,5730,5740,5730,3
20240612,090700,69162390,5720,5720,5720,5720,430
20240612,090600,66702790,5720,5720,5720,5720,236
20240612,090500,65352870,5710,5730,5730,5710,2234
20240612,090400,52588150,5730,5730,5730,5730,20
20240612,090300,52473550,5730,5730,5730,5730,1999
20240612,090200,41019280,5720,5720,5730,5710,242
20240612,090100,39637280,5710,5720,5720,5700,4723
20240612,090000,12665180,5710,5720,5730,5710,2215