KissMeData/005690/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,184100,1265213640,5660,5660,5660,5660,5196
20240614,184000,1265213640,5660,5660,5660,5660,0
20240614,183900,1265213640,5660,5660,5660,5660,0
20240614,183800,1265213640,5660,5660,5660,5660,0
20240614,183700,1265213640,5660,5660,5660,5660,0
20240614,183600,1265213640,5660,5660,5660,5660,0
20240614,183500,1265213640,5660,5660,5660,5660,0
20240614,183400,1265213640,5660,5660,5660,5660,0
20240614,183300,1265213640,5660,5660,5660,5660,0
20240614,183200,1265213640,5660,5660,5660,5660,0
20240614,183100,1265213640,5660,5660,5660,5660,0
20240614,183000,1265213640,5660,5660,5660,5660,0
20240614,182900,1265213640,5660,5660,5660,5660,0
20240614,182800,1265213640,5660,5660,5660,5660,0
20240614,182700,1265213640,5660,5660,5660,5660,0
20240614,182600,1265213640,5660,5660,5660,5660,0
20240614,182500,1265213640,5660,5660,5660,5660,0
20240614,182400,1265213640,5660,5660,5660,5660,0
20240614,182300,1265213640,5660,5660,5660,5660,0
20240614,182200,1265213640,5660,5660,5660,5660,0
20240614,182100,1265213640,5660,5660,5660,5660,0
20240614,182000,1265213640,5660,5660,5660,5660,0
20240614,181900,1265213640,5660,5660,5660,5660,0
20240614,181800,1265213640,5660,5660,5660,5660,0
20240614,181700,1265213640,5660,5660,5660,5660,0
20240614,181600,1265213640,5660,5660,5660,5660,0
20240614,181500,1265213640,5660,5660,5660,5660,0
20240614,181400,1265213640,5660,5660,5660,5660,0
20240614,181300,1265213640,5660,5660,5660,5660,0
20240614,181200,1265213640,5660,5660,5660,5660,0
20240614,181100,1265213640,5660,5660,5660,5660,5196
20240614,181000,1265213640,5660,5660,5660,5660,0
20240614,180900,1265213640,5660,5660,5660,5660,0
20240614,180800,1265213640,5660,5660,5660,5660,0
20240614,180700,1265213640,5660,5660,5660,5660,0
20240614,180600,1265213640,5660,5660,5660,5660,0
20240614,180500,1265213640,5660,5660,5660,5660,0
20240614,180400,1265213640,5660,5660,5660,5660,0
20240614,180300,1265213640,5660,5660,5660,5660,0
20240614,180200,1265213640,5660,5660,5660,5660,0
20240614,180100,1265213640,5660,5660,5660,5660,0
20240614,180000,1265213640,5660,5660,5660,5660,0
20240614,175900,1265213640,5660,5660,5660,5660,0
20240614,175800,1265213640,5660,5660,5660,5660,0
20240614,175700,1265213640,5660,5660,5660,5660,0
20240614,175600,1265213640,5660,5660,5660,5660,0
20240614,175500,1265213640,5660,5660,5660,5660,0
20240614,175400,1265213640,5660,5660,5660,5660,0
20240614,175300,1265213640,5660,5660,5660,5660,0
20240614,175200,1265213640,5660,5660,5660,5660,0
20240614,175100,1265213640,5660,5660,5660,5660,0
20240614,175000,1265213640,5660,5660,5660,5660,0
20240614,174900,1265213640,5660,5660,5660,5660,0
20240614,174800,1265213640,5660,5660,5660,5660,0
20240614,174700,1265213640,5660,5660,5660,5660,0
20240614,174600,1265213640,5660,5660,5660,5660,0
20240614,174500,1265213640,5660,5660,5660,5660,0
20240614,174400,1265213640,5660,5660,5660,5660,0
20240614,174300,1265213640,5660,5660,5660,5660,0
20240614,174200,1265213640,5660,5660,5660,5660,0
20240614,174100,1265213640,5660,5660,5660,5660,5196
20240614,174000,1265213640,5660,5660,5660,5660,0
20240614,173900,1265213640,5660,5660,5660,5660,0
20240614,173800,1265213640,5660,5660,5660,5660,0
20240614,173700,1265213640,5660,5660,5660,5660,0
20240614,173600,1265213640,5660,5660,5660,5660,0
20240614,173500,1265213640,5660,5660,5660,5660,0
20240614,173400,1265213640,5660,5660,5660,5660,0
20240614,173300,1265213640,5660,5660,5660,5660,0
20240614,173200,1265213640,5660,5660,5660,5660,0
20240614,173100,1265213640,5660,5660,5660,5660,0
20240614,173000,1265213640,5660,5660,5660,5660,0
20240614,172900,1265213640,5660,5660,5660,5660,0
20240614,172800,1265213640,5660,5660,5660,5660,0
20240614,172700,1265213640,5660,5660,5660,5660,0
20240614,172600,1265213640,5660,5660,5660,5660,0
20240614,172500,1265213640,5660,5660,5660,5660,0
20240614,172400,1265213640,5660,5660,5660,5660,0
20240614,172300,1265213640,5660,5660,5660,5660,0
20240614,172200,1265213640,5660,5660,5660,5660,0
20240614,172100,1265213640,5660,5660,5660,5660,0
20240614,172000,1265213640,5660,5660,5660,5660,0
20240614,171900,1265213640,5660,5660,5660,5660,0
20240614,171800,1265213640,5660,5660,5660,5660,0
20240614,171700,1265213640,5660,5660,5660,5660,0
20240614,171600,1265213640,5660,5660,5660,5660,0
20240614,171500,1265213640,5660,5660,5660,5660,0
20240614,171400,1265213640,5660,5660,5660,5660,0
20240614,171300,1265213640,5660,5660,5660,5660,0
20240614,171200,1265213640,5660,5660,5660,5660,0
20240614,171100,1265213640,5660,5660,5660,5660,5196
20240614,171000,1265213640,5660,5660,5660,5660,0
20240614,170900,1265213640,5660,5660,5660,5660,0
20240614,170800,1265213640,5660,5660,5660,5660,0
20240614,170700,1265213640,5660,5660,5660,5660,0
20240614,170600,1265213640,5660,5660,5660,5660,0
20240614,170500,1265213640,5660,5660,5660,5660,0
20240614,170400,1265213640,5660,5660,5660,5660,0
20240614,170300,1265213640,5660,5660,5660,5660,0
20240614,170200,1265213640,5660,5660,5660,5660,0
20240614,170100,1265213640,5660,5660,5660,5660,0
20240614,170000,1265213640,5660,5660,5660,5660,0
20240614,165900,1265213640,5660,5660,5660,5660,0
20240614,165800,1265213640,5660,5660,5660,5660,0
20240614,165700,1265213640,5660,5660,5660,5660,0
20240614,165600,1265213640,5660,5660,5660,5660,0
20240614,165500,1265213640,5660,5660,5660,5660,0
20240614,165400,1265213640,5660,5660,5660,5660,0
20240614,165300,1265213640,5660,5660,5660,5660,0
20240614,165200,1265213640,5660,5660,5660,5660,0
20240614,165100,1265213640,5660,5660,5660,5660,0
20240614,165000,1265213640,5660,5660,5660,5660,0
20240614,164900,1265213640,5660,5660,5660,5660,0
20240614,164800,1265213640,5660,5660,5660,5660,0
20240614,164700,1265213640,5660,5660,5660,5660,0
20240614,164600,1265213640,5660,5660,5660,5660,0
20240614,164500,1265213640,5660,5660,5660,5660,0
20240614,164400,1265213640,5660,5660,5660,5660,0
20240614,164300,1265213640,5660,5660,5660,5660,0
20240614,164200,1265213640,5660,5660,5660,5660,0
20240614,164100,1265213640,5660,5660,5660,5660,5196
20240614,164000,1265213640,5660,5660,5660,5660,0
20240614,163900,1265213640,5660,5660,5660,5660,0
20240614,163800,1265213640,5660,5660,5660,5660,0
20240614,163700,1265213640,5660,5660,5660,5660,0
20240614,163600,1265213640,5660,5660,5660,5660,0
20240614,163500,1265213640,5660,5660,5660,5660,0
20240614,163400,1265213640,5660,5660,5660,5660,0
20240614,163300,1265213640,5660,5660,5660,5660,0
20240614,163200,1265213640,5660,5660,5660,5660,0
20240614,163100,1265213640,5660,5660,5660,5660,0
20240614,163000,1265213640,5660,5660,5660,5660,0
20240614,162900,1265213640,5660,5660,5660,5660,0
20240614,162800,1265213640,5660,5660,5660,5660,0
20240614,162700,1265213640,5660,5660,5660,5660,0
20240614,162600,1265213640,5660,5660,5660,5660,0
20240614,162500,1265213640,5660,5660,5660,5660,0
20240614,162400,1265213640,5660,5660,5660,5660,0
20240614,162300,1265213640,5660,5660,5660,5660,0
20240614,162200,1265213640,5660,5660,5660,5660,0
20240614,162100,1265213640,5660,5660,5660,5660,0
20240614,162000,1265213640,5660,5660,5660,5660,0
20240614,161900,1265213640,5660,5660,5660,5660,0
20240614,161800,1265213640,5660,5660,5660,5660,0
20240614,161700,1265213640,5660,5660,5660,5660,0
20240614,161600,1265213640,5660,5660,5660,5660,0
20240614,161500,1265213640,5660,5660,5660,5660,0
20240614,161400,1265213640,5660,5660,5660,5660,0
20240614,161300,1265213640,5660,5660,5660,5660,0
20240614,161200,1265213640,5660,5660,5660,5660,0
20240614,161100,1265213640,5660,5660,5660,5660,5196
20240614,161000,1265213640,5660,5660,5660,5660,0
20240614,160900,1265213640,5660,5660,5660,5660,0
20240614,160800,1265213640,5660,5660,5660,5660,0
20240614,160700,1265213640,5660,5660,5660,5660,0
20240614,160600,1265213640,5660,5660,5660,5660,0
20240614,160500,1265213640,5660,5660,5660,5660,0
20240614,160400,1265213640,5660,5660,5660,5660,0
20240614,160300,1265213640,5660,5660,5660,5660,0
20240614,160200,1265213640,5660,5660,5660,5660,0
20240614,160100,1265213640,5660,5660,5660,5660,0
20240614,160000,1265213640,5660,5660,5660,5660,0
20240614,155900,1265213640,5660,5660,5660,5660,0
20240614,155800,1265213640,5660,5660,5660,5660,0
20240614,155700,1265213640,5660,5660,5660,5660,0
20240614,155600,1265213640,5660,5660,5660,5660,0
20240614,155500,1265213640,5660,5660,5660,5660,0
20240614,155400,1265213640,5660,5660,5660,5660,0
20240614,155300,1265213640,5660,5660,5660,5660,0
20240614,155200,1265213640,5660,5660,5660,5660,0
20240614,155100,1265213640,5660,5660,5660,5660,0
20240614,155000,1265213640,5660,5660,5660,5660,0
20240614,154900,1265213640,5660,5660,5660,5660,0
20240614,154800,1265213640,5660,5660,5660,5660,0
20240614,154700,1265213640,5660,5660,5660,5660,0
20240614,154600,1265213640,5660,5660,5660,5660,0
20240614,154500,1265213640,5660,5660,5660,5660,0
20240614,154400,1265213640,5660,5660,5660,5660,0
20240614,154300,1265213640,5660,5660,5660,5660,0
20240614,154200,1265213640,5660,5660,5660,5660,0
20240614,154100,1265213640,5660,5660,5660,5660,5196
20240614,154000,1265213640,5660,5660,5660,5660,0
20240614,153900,1265213640,5660,5660,5660,5660,0
20240614,153800,1265213640,5660,5660,5660,5660,0
20240614,153700,1265213640,5660,5660,5660,5660,0
20240614,153600,1265213640,5660,5660,5660,5660,0
20240614,153500,1265213640,5660,5660,5660,5660,0
20240614,153400,1265213640,5660,5660,5660,5660,0
20240614,153300,1265213640,5660,5660,5660,5660,0
20240614,153200,1265213640,5660,5660,5660,5660,0
20240614,153100,1265213640,5660,5660,5660,5660,0
20240614,153000,1265213640,5660,5660,5660,5660,5196
20240614,152900,1235804280,5670,5670,5670,5670,0
20240614,152800,1235804280,5670,5670,5670,5670,0
20240614,152700,1235804280,5670,5670,5670,5670,0
20240614,152600,1235804280,5670,5670,5670,5670,0
20240614,152500,1235804280,5670,5670,5670,5670,0
20240614,152400,1235804280,5670,5670,5670,5670,0
20240614,152300,1235804280,5670,5670,5670,5670,0
20240614,152200,1235804280,5670,5670,5670,5670,0
20240614,152100,1235804280,5670,5670,5670,5670,0
20240614,152000,1235804280,5670,5670,5670,5670,0
20240614,151900,1235804280,5670,5680,5680,5670,1002
20240614,151800,1230116550,5670,5670,5680,5670,1770
20240614,151700,1220080540,5680,5670,5680,5670,356
20240614,151600,1218061030,5670,5670,5680,5670,176
20240614,151500,1217062950,5680,5680,5680,5670,601
20240614,151400,1213654960,5680,5680,5690,5670,762
20240614,151300,1209331950,5690,5700,5700,5670,180
20240614,151200,1208308830,5700,5680,5700,5680,350
20240614,151100,1206317300,5690,5690,5690,5660,181
20240614,151000,1205289460,5690,5690,5690,5660,4624
20240614,150900,1179057590,5680,5690,5690,5680,183
20240614,150800,1178016960,5690,5680,5700,5680,293
20240614,150700,1176350930,5700,5680,5700,5680,348
20240614,150600,1174370810,5700,5700,5700,5680,167
20240614,150500,1173420370,5690,5690,5700,5680,220
20240614,150400,1172168490,5700,5700,5700,5680,175
20240614,150300,1171172380,5700,5680,5700,5680,149
20240614,150200,1170324540,5700,5680,5700,5680,624
20240614,150100,1166778640,5690,5700,5700,5690,275
20240614,150000,1165213150,5680,5700,5700,5680,34
20240614,145900,1165019370,5700,5700,5700,5700,74
20240614,145800,1164597570,5700,5690,5700,5680,108
20240614,145700,1163982540,5700,5700,5700,5680,49
20240614,145600,1163703460,5700,5700,5700,5700,76
20240614,145500,1163270260,5700,5700,5700,5680,80
20240614,145400,1162814280,5700,5700,5700,5700,69
20240614,145300,1162420980,5700,5680,5700,5680,89
20240614,145200,1161913720,5700,5680,5700,5680,3070
20240614,145100,1144474700,5700,5700,5710,5700,81
20240614,145000,1144012470,5700,5680,5700,5680,74
20240614,144900,1143590750,5690,5690,5710,5690,1812
20240614,144800,1133269990,5700,5690,5700,5690,281
20240614,144700,1131668300,5690,5710,5710,5690,329
20240614,144600,1129792490,5710,5710,5710,5710,270
20240614,144500,1128250790,5710,5690,5710,5690,75
20240614,144400,1127822560,5710,5710,5710,5710,88
20240614,144300,1127320080,5700,5690,5700,5690,433
20240614,144200,1124854410,5700,5710,5710,5690,90
20240614,144100,1124341300,5710,5710,5710,5710,72
20240614,144000,1123930180,5710,5710,5710,5710,79
20240614,143900,1123479090,5690,5710,5710,5690,78
20240614,143800,1123033750,5710,5710,5710,5680,85
20240614,143700,1122548430,5710,5680,5710,5680,76
20240614,143600,1122114760,5700,5700,5700,5700,81
20240614,143500,1121653060,5700,5690,5700,5690,498
20240614,143400,1118818870,5690,5690,5690,5680,68
20240614,143300,1118431960,5690,5690,5690,5680,88
20240614,143200,1117931250,5690,5700,5700,5690,122
20240614,143100,1117236340,5700,5700,5700,5690,89
20240614,143000,1116729060,5700,5690,5700,5690,118
20240614,142900,1116056500,5680,5690,5700,5680,849
20240614,142800,1111230970,5700,5700,5700,5700,69
20240614,142700,1110837670,5700,5690,5700,5690,55
20240614,142600,1110524440,5680,5690,5690,5680,350
20240614,142500,1108535790,5690,5700,5700,5690,65
20240614,142400,1108165660,5700,5680,5700,5680,77
20240614,142300,1107726780,5680,5700,5700,5680,81
20240614,142200,1107265100,5700,5700,5700,5700,72
20240614,142100,1106854700,5700,5700,5700,5680,70
20240614,142000,1106455780,5700,5700,5700,5680,90
20240614,141900,1105942860,5700,5690,5700,5680,170
20240614,141800,1104974570,5700,5700,5700,5690,85
20240614,141700,1104490080,5700,5700,5700,5690,178
20240614,141600,1103475530,5700,5680,5700,5680,84
20240614,141500,1102996750,5680,5700,5700,5680,73
20240614,141400,1102580730,5700,5700,5700,5680,86
20240614,141300,1102090550,5700,5700,5700,5680,252
20240614,141200,1100657190,5700,5700,5700,5680,381
20240614,141100,1098491350,5700,5700,5700,5700,65
20240614,141000,1098120850,5680,5700,5700,5680,77
20240614,140900,1097681970,5700,5700,5700,5680,81
20240614,140800,1097220290,5700,5690,5700,5680,813
20240614,140700,1092594190,5700,5700,5700,5700,89
20240614,140600,1092086890,5700,5700,5700,5700,78
20240614,140500,1091642290,5700,5690,5700,5690,95
20240614,140400,1091100810,5700,5690,5700,5690,1079
20240614,140300,1084960510,5700,5700,5700,5700,101
20240614,140200,1084384810,5680,5700,5700,5680,297
20240614,140100,1082694230,5700,5700,5700,5700,113
20240614,140000,1082050130,5700,5680,5700,5680,92
20240614,135900,1081525850,5700,5700,5700,5690,121
20240614,135800,1080836210,5700,5700,5700,5680,680
20240614,135700,1076972210,5680,5700,5700,5680,485
20240614,135600,1074216010,5700,5700,5700,5680,237
20240614,135500,1072868110,5700,5700,5700,5680,88
20240614,135400,1072366530,5700,5700,5700,5700,78
20240614,135300,1071921930,5700,5700,5700,5700,73
20240614,135200,1071505830,5700,5700,5700,5690,128
20240614,135100,1070776240,5700,5700,5700,5700,14
20240614,135000,1070696440,5700,5700,5700,5680,92
20240614,134900,1070172090,5700,5700,5700,5690,78
20240614,134800,1069727590,5700,5690,5700,5690,88
20240614,134700,1069226850,5690,5700,5700,5690,121
20240614,134600,1068538220,5700,5700,5700,5700,91
20240614,134500,1068019520,5700,5700,5700,5680,95
20240614,134400,1067478240,5700,5680,5700,5680,272
20240614,134300,1065931840,5700,5700,5700,5700,90
20240614,134200,1065418840,5700,5680,5700,5680,461
20240614,134100,1062798700,5680,5680,5700,5680,105
20240614,134000,1062200500,5700,5700,5700,5700,118
20240614,133900,1061527900,5700,5700,5700,5700,79
20240614,133800,1061077600,5700,5700,5700,5700,78
20240614,133700,1060633000,5700,5700,5700,5700,81
20240614,133600,1060171300,5700,5700,5700,5680,70
20240614,133500,1059772320,5700,5700,5700,5700,69
20240614,133400,1059379020,5700,5700,5700,5700,35
20240614,133300,1059179520,5700,5700,5700,5700,248
20240614,133200,1057765920,5700,5700,5700,5690,1224
20240614,133100,1050800470,5700,5700,5700,5680,76
20240614,133000,1050367290,5700,5680,5700,5680,180
20240614,132900,1049343270,5700,5700,5700,5700,70
20240614,132800,1048944270,5700,5700,5700,5690,86
20240614,132700,1048454110,5700,5700,5700,5700,72
20240614,132600,1048043710,5700,5700,5700,5680,134
20240614,132500,1047279930,5700,5700,5700,5700,73
20240614,132400,1046863830,5700,5700,5700,5690,167
20240614,132300,1045912680,5700,5700,5700,5700,370
20240614,132200,1043803680,5690,5700,5700,5690,849
20240614,132100,1038972190,5700,5700,5700,5690,88
20240614,132000,1038470600,5700,5690,5700,5690,70
20240614,131900,1038071620,5700,5690,5700,5690,513
20240614,131800,1035151200,5700,5700,5700,5700,168
20240614,131700,1034193600,5700,5700,5700,5700,34
20240614,131600,1033999800,5700,5700,5700,5700,73
20240614,131500,1033583700,5700,5700,5700,5700,82
20240614,131400,1033116300,5700,5700,5700,5690,935
20240614,131300,1027795410,5700,5700,5700,5700,81
20240614,131200,1027333710,5700,5700,5700,5700,75
20240614,131100,1026906210,5700,5700,5700,5700,66
20240614,131000,1026530010,5700,5690,5700,5690,86
20240614,130900,1026040520,5700,5700,5700,5700,72
20240614,130800,1025630120,5700,5700,5700,5700,87
20240614,130700,1025134220,5700,5700,5700,5700,63
20240614,130600,1024775120,5700,5700,5700,5690,188
20240614,130500,1023704510,5700,5700,5700,5700,106
20240614,130400,1023100310,5700,5700,5700,5700,98
20240614,130300,1022541710,5700,5700,5700,5700,166
20240614,130200,1021595510,5700,5700,5700,5700,90
20240614,130100,1021082510,5700,5700,5700,5700,166
20240614,130000,1020136310,5700,5700,5700,5700,89
20240614,125900,1019629010,5700,5700,5700,5700,5
20240614,125800,1019600510,5680,5680,5680,5680,2
20240614,125700,1019589150,5690,5690,5690,5690,0
20240614,125600,1019589150,5690,5690,5690,5690,0
20240614,125500,1019589150,5690,5690,5690,5690,14
20240614,125400,1019509490,5690,5690,5690,5690,2158
20240614,125300,1007230470,5700,5700,5700,5700,0
20240614,125200,1007230470,5700,5700,5700,5700,109
20240614,125100,1006609170,5700,5700,5700,5700,4
20240614,125000,1006586370,5710,5710,5710,5710,0
20240614,124900,1006586370,5710,5710,5710,5710,0
20240614,124800,1006586370,5710,5710,5710,5710,6
20240614,124700,1006552110,5700,5700,5700,5700,176
20240614,124600,1005548910,5700,5700,5700,5700,33
20240614,124500,1005360810,5710,5710,5710,5710,5
20240614,124400,1005332260,5710,5700,5710,5700,4
20240614,124300,1005309440,5700,5700,5700,5700,0
20240614,124200,1005309440,5700,5700,5700,5700,1
20240614,124100,1005303740,5710,5710,5710,5710,105
20240614,124000,1004704190,5700,5700,5700,5700,257
20240614,123900,1003239290,5710,5710,5710,5710,88
20240614,123800,1002736810,5710,5710,5710,5710,20
20240614,123700,1002622610,5710,5710,5710,5710,3
20240614,123600,1002605480,5710,5710,5710,5710,0
20240614,123500,1002605480,5710,5700,5710,5700,388
20240614,123400,1000393780,5700,5710,5710,5700,569
20240614,123300,997149890,5690,5690,5690,5690,0
20240614,123200,997149890,5690,5700,5700,5690,675
20240614,123100,993305670,5700,5710,5710,5700,242
20240614,123000,991926260,5710,5700,5710,5700,174
20240614,122900,990933220,5710,5710,5710,5710,5
20240614,122800,990904670,5710,5710,5710,5710,0
20240614,122700,990904670,5710,5710,5710,5710,3
20240614,122600,990887540,5710,5710,5710,5710,4
20240614,122500,990864700,5710,5710,5710,5710,0
20240614,122400,990864700,5710,5710,5710,5710,0
20240614,122300,990864700,5710,5710,5710,5710,2
20240614,122200,990853280,5710,5710,5710,5710,0
20240614,122100,990853280,5710,5710,5710,5710,1
20240614,122000,990847570,5700,5710,5710,5700,202
20240614,121900,989696150,5710,5710,5710,5710,4
20240614,121800,989673310,5710,5710,5710,5710,157
20240614,121700,988776840,5710,5710,5710,5710,15
20240614,121600,988691190,5710,5700,5710,5700,83
20240614,121500,988218070,5700,5700,5700,5700,0
20240614,121400,988218070,5700,5700,5700,5700,11
20240614,121300,988155370,5710,5710,5710,5710,2
20240614,121200,988143950,5710,5710,5710,5710,124
20240614,121100,987435910,5710,5710,5710,5710,0
20240614,121000,987435910,5710,5710,5710,5710,20
20240614,120900,987321710,5710,5710,5710,5710,34
20240614,120800,987127570,5700,5710,5710,5700,192
20240614,120700,986033090,5710,5710,5710,5710,264
20240614,120600,984525650,5720,5720,5720,5720,1
20240614,120500,984519930,5720,5720,5720,5720,8
20240614,120400,984474170,5720,5720,5720,5720,4
20240614,120300,984451290,5720,5720,5720,5720,110
20240614,120200,983822090,5720,5720,5720,5720,145
20240614,120100,982992690,5720,5720,5720,5720,101
20240614,120000,982414970,5690,5700,5700,5690,800
20240614,115900,977856300,5720,5720,5720,5720,2
20240614,115800,977844860,5720,5720,5720,5720,5
20240614,115700,977816260,5720,5720,5720,5720,4
20240614,115600,977793380,5720,5720,5720,5720,4
20240614,115500,977770500,5720,5700,5720,5700,83
20240614,115400,977295810,5710,5720,5720,5710,905
20240614,115300,972128220,5720,5720,5720,5720,0
20240614,115200,972128220,5720,5720,5720,5720,10
20240614,115100,972071020,5720,5720,5720,5720,16
20240614,115000,971979500,5720,5720,5720,5720,0
20240614,114900,971979500,5720,5720,5720,5720,5
20240614,114800,971950900,5720,5720,5720,5720,4
20240614,114700,971928020,5720,5710,5720,5710,26
20240614,114600,971779510,5710,5710,5720,5710,202
20240614,114500,970626080,5710,5710,5710,5710,381
20240614,114400,968450570,5720,5720,5720,5710,23
20240614,114300,968319200,5710,5710,5710,5700,721
20240614,114200,964202940,5710,5710,5710,5710,10
20240614,114100,964145840,5720,5720,5720,5720,7
20240614,114000,964105800,5720,5710,5720,5710,44
20240614,113900,963854520,5710,5720,5720,5710,27
20240614,113800,963700330,5720,5710,5720,5710,14
20240614,113700,963620270,5710,5710,5710,5710,194
20240614,113600,962512530,5710,5710,5710,5710,241
20240614,113500,961136420,5710,5710,5710,5710,255
20240614,113400,959680370,5710,5720,5720,5710,25
20240614,113300,959537570,5720,5700,5720,5700,142
20240614,113200,958728110,5700,5720,5720,5700,632
20240614,113100,955120710,5720,5720,5720,5720,0
20240614,113000,955120710,5720,5720,5720,5710,202
20240614,112900,953967250,5720,5710,5720,5710,1008
20240614,112800,948211560,5710,5700,5710,5700,75
20240614,112700,947784010,5710,5700,5710,5700,12
20240614,112600,947715600,5710,5700,5710,5700,53
20240614,112500,947413470,5700,5700,5700,5700,32
20240614,112400,947231070,5710,5710,5710,5700,13
20240614,112300,947156940,5710,5700,5710,5700,591
20240614,112200,943788230,5690,5700,5700,5690,45
20240614,112100,943532160,5680,5700,5700,5680,506
20240614,112000,940651840,5700,5700,5700,5700,2
20240614,111900,940640440,5700,5710,5710,5700,68
20240614,111800,940252810,5710,5690,5710,5690,1200
20240614,111700,933420810,5710,5710,5710,5710,30
20240614,111600,933249510,5700,5700,5700,5690,1031
20240614,111500,927373110,5700,5690,5700,5690,45
20240614,111400,927116990,5700,5700,5700,5700,4
20240614,111300,927094190,5700,5700,5700,5700,4
20240614,111200,927071390,5700,5700,5700,5700,7
20240614,111100,927031490,5700,5700,5700,5700,3
20240614,111000,927014390,5690,5690,5690,5690,0
20240614,110900,927014390,5690,5690,5690,5690,106
20240614,110800,926411250,5690,5690,5690,5690,21
20240614,110700,926291760,5690,5690,5690,5690,2
20240614,110600,926280380,5670,5670,5670,5670,0
20240614,110500,926280380,5670,5700,5700,5670,293
20240614,110400,924618870,5700,5700,5700,5700,0
20240614,110300,924618870,5700,5700,5700,5700,3
20240614,110200,924601770,5670,5700,5700,5670,195
20240614,110100,923495580,5670,5700,5700,5670,21
20240614,110000,923376390,5670,5670,5670,5670,55
20240614,105900,923064540,5690,5690,5690,5690,7
20240614,105800,923024710,5690,5690,5690,5690,2002
20240614,105700,911633330,5690,5680,5690,5670,104
20240614,105600,911042590,5690,5680,5690,5670,34
20240614,105500,910849450,5690,5680,5690,5680,3
20240614,105400,910832400,5690,5670,5690,5670,545
20240614,105300,907742070,5690,5690,5690,5680,636
20240614,105200,904129390,5690,5690,5690,5690,51
20240614,105100,903839200,5680,5670,5680,5670,439
20240614,105000,901345730,5680,5670,5680,5670,154
20240614,104900,900472510,5670,5670,5670,5670,3
20240614,104800,900455500,5670,5670,5670,5670,100
20240614,104700,899888500,5680,5680,5680,5680,11
20240614,104600,899826020,5670,5660,5670,5660,13
20240614,104500,899752390,5660,5660,5660,5660,70
20240614,104400,899356190,5660,5660,5670,5660,1558
20240614,104300,890522380,5670,5660,5670,5660,364
20240614,104200,888462110,5660,5660,5660,5660,1115
20240614,104100,882151210,5660,5660,5660,5660,1000
20240614,104000,876491210,5660,5660,5670,5660,736
20240614,103900,872325420,5670,5670,5670,5670,864
20240614,103800,867426540,5660,5660,5660,5660,652
20240614,103700,863736220,5670,5660,5680,5660,1396
20240614,103600,855834370,5680,5680,5680,5680,3
20240614,103500,855817330,5670,5670,5670,5670,834
20240614,103400,851088550,5670,5670,5670,5670,261
20240614,103300,849608680,5680,5680,5680,5680,4
20240614,103200,849585960,5680,5670,5680,5670,32
20240614,103100,849404500,5670,5670,5670,5670,869
20240614,103000,844477270,5690,5690,5690,5690,1
20240614,102900,844471580,5690,5670,5690,5670,103
20240614,102800,843887520,5680,5680,5680,5680,1
20240614,102700,843881840,5680,5680,5680,5680,157
20240614,102600,842990080,5700,5700,5700,5700,1
20240614,102500,842984380,5680,5700,5700,5680,4
20240614,102400,842961600,5670,5670,5670,5670,1
20240614,102300,842955930,5680,5680,5680,5680,503
20240614,102200,840098890,5700,5700,5700,5700,8
20240614,102100,840053290,5680,5680,5680,5680,317
20240614,102000,838252730,5680,5680,5680,5680,400
20240614,101900,835980730,5680,5680,5680,5680,24
20240614,101800,835844410,5700,5690,5700,5680,380
20240614,101700,833682780,5690,5690,5690,5690,292
20240614,101600,832021300,5690,5690,5690,5690,200
20240614,101500,830883300,5690,5690,5690,5690,16
20240614,101400,830792260,5690,5690,5690,5690,56
20240614,101300,830473620,5680,5700,5700,5680,101
20240614,101200,829897940,5710,5670,5710,5670,2
20240614,101100,829886560,5680,5700,5710,5680,404
20240614,101000,827591590,5700,5700,5700,5700,100
20240614,100900,827021590,5710,5710,5710,5710,0
20240614,100800,827021590,5710,5710,5710,5710,7
20240614,100700,826981620,5710,5710,5710,5710,2
20240614,100600,826970200,5710,5700,5710,5700,201
20240614,100500,825824490,5700,5680,5700,5680,1969
20240614,100400,814640550,5700,5700,5700,5700,4
20240614,100300,814617750,5700,5700,5700,5700,2
20240614,100200,814606350,5690,5680,5690,5680,4
20240614,100100,814583620,5670,5710,5710,5670,1510
20240614,100000,806019410,5710,5690,5710,5680,1127
20240614,095900,799614000,5690,5690,5690,5690,172
20240614,095800,798635320,5690,5690,5690,5690,199
20240614,095700,797503010,5700,5700,5700,5700,869
20240614,095600,792549710,5700,5700,5700,5700,0
20240614,095500,792549710,5700,5700,5700,5700,1
20240614,095400,792544010,5700,5700,5700,5680,432
20240614,095300,790090150,5700,5700,5700,5680,18
20240614,095200,789987700,5700,5700,5700,5700,2
20240614,095100,789976300,5680,5690,5690,5680,20
20240614,095000,789862510,5700,5720,5720,5700,3
20240614,094900,789845370,5720,5710,5720,5700,267
20240614,094800,788320950,5680,5710,5710,5680,30
20240614,094700,788150240,5710,5710,5720,5710,2324
20240614,094600,774880190,5710,5690,5710,5680,1034
20240614,094500,769006740,5720,5690,5720,5680,119
20240614,094400,768329700,5680,5700,5700,5680,7388
20240614,094300,726307210,5730,5730,5730,5710,291
20240614,094200,724644500,5710,5730,5730,5700,2711
20240614,094100,709169520,5720,5720,5720,5720,2475
20240614,094000,695012520,5720,5720,5740,5700,5550
20240614,093900,663325010,5740,5750,5750,5720,1608
20240614,093800,654106320,5730,5740,5760,5730,674
20240614,093700,650241480,5740,5750,5760,5740,508
20240614,093600,647318440,5750,5750,5750,5740,259
20240614,093500,645830790,5750,5730,5760,5710,1006
20240614,093400,640080750,5720,5750,5760,5720,4344
20240614,093300,615132110,5760,5740,5760,5740,16
20240614,093200,615040150,5740,5740,5750,5710,4843
20240614,093100,587242230,5740,5710,5740,5710,4026
20240614,093000,564232340,5710,5740,5740,5710,5020
20240614,092900,535496130,5760,5760,5760,5740,2584
20240614,092800,520636230,5750,5750,5760,5730,2404
20240614,092700,506832070,5750,5760,5760,5740,6606
20240614,092600,468850220,5770,5770,5790,5760,7688
20240614,092500,424460360,5770,5820,5850,5730,9040
20240614,092400,372241060,5850,5720,5880,5720,23729
20240614,092300,234350410,5720,5730,5740,5700,4231
20240614,092200,210125150,5750,5670,5750,5670,6529
20240614,092100,172772300,5670,5660,5670,5660,30
20240614,092000,172602490,5660,5660,5660,5660,315
20240614,091900,170819590,5650,5650,5650,5630,2908
20240614,091800,154431640,5650,5650,5650,5650,258
20240614,091700,152973940,5630,5640,5640,5630,6294
20240614,091600,117538360,5650,5670,5670,5630,7197
20240614,091500,76927630,5660,5650,5670,5650,207
20240614,091400,75756990,5650,5650,5650,5650,768
20240614,091300,71417790,5650,5660,5660,5650,1127
20240614,091200,65050220,5670,5680,5680,5650,2442
20240614,091100,51228390,5680,5680,5680,5660,1232
20240614,091000,44242320,5700,5680,5700,5670,91
20240614,090900,43726310,5670,5670,5670,5670,246
20240614,090800,42331490,5670,5680,5690,5670,597
20240614,090700,38936640,5680,5700,5700,5680,755
20240614,090600,34644490,5690,5690,5690,5690,125
20240614,090500,33933240,5700,5710,5710,5700,612
20240614,090400,30442840,5710,5710,5710,5710,110
20240614,090300,29814740,5720,5720,5720,5720,1
20240614,090200,29809020,5690,5700,5700,5690,1351
20240614,090100,22121780,5720,5700,5720,5690,277
20240614,090000,20542960,5730,5700,5730,5700,3604