KissMeData/005690/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,184500,776463900,5600,5600,5600,5600,3266
20240617,184400,776463900,5600,5600,5600,5600,0
20240617,184300,776463900,5600,5600,5600,5600,0
20240617,184200,776463900,5600,5600,5600,5600,0
20240617,184100,776463900,5600,5600,5600,5600,0
20240617,184000,776463900,5600,5600,5600,5600,0
20240617,183900,776463900,5600,5600,5600,5600,0
20240617,183800,776463900,5600,5600,5600,5600,0
20240617,183700,776463900,5600,5600,5600,5600,0
20240617,183600,776463900,5600,5600,5600,5600,0
20240617,183500,776463900,5600,5600,5600,5600,0
20240617,183400,776463900,5600,5600,5600,5600,0
20240617,183300,776463900,5600,5600,5600,5600,0
20240617,183200,776463900,5600,5600,5600,5600,0
20240617,183100,776463900,5600,5600,5600,5600,0
20240617,183000,776463900,5600,5600,5600,5600,0
20240617,182900,776463900,5600,5600,5600,5600,0
20240617,182800,776463900,5600,5600,5600,5600,0
20240617,182700,776463900,5600,5600,5600,5600,0
20240617,182600,776463900,5600,5600,5600,5600,0
20240617,182500,776463900,5600,5600,5600,5600,0
20240617,182400,776463900,5600,5600,5600,5600,0
20240617,182300,776463900,5600,5600,5600,5600,0
20240617,182200,776463900,5600,5600,5600,5600,0
20240617,182100,776463900,5600,5600,5600,5600,0
20240617,182000,776463900,5600,5600,5600,5600,0
20240617,181900,776463900,5600,5600,5600,5600,0
20240617,181800,776463900,5600,5600,5600,5600,0
20240617,181700,776463900,5600,5600,5600,5600,0
20240617,181600,776463900,5600,5600,5600,5600,0
20240617,181500,776463900,5600,5600,5600,5600,3266
20240617,181400,776463900,5600,5600,5600,5600,0
20240617,181300,776463900,5600,5600,5600,5600,0
20240617,181200,776463900,5600,5600,5600,5600,0
20240617,181100,776463900,5600,5600,5600,5600,0
20240617,181000,776463900,5600,5600,5600,5600,0
20240617,180900,776463900,5600,5600,5600,5600,0
20240617,180800,776463900,5600,5600,5600,5600,0
20240617,180700,776463900,5600,5600,5600,5600,0
20240617,180600,776463900,5600,5600,5600,5600,0
20240617,180500,776463900,5600,5600,5600,5600,0
20240617,180400,776463900,5600,5600,5600,5600,0
20240617,180300,776463900,5600,5600,5600,5600,0
20240617,180200,776463900,5600,5600,5600,5600,0
20240617,180100,776463900,5600,5600,5600,5600,0
20240617,180000,776463900,5600,5600,5600,5600,0
20240617,175900,776463900,5600,5600,5600,5600,0
20240617,175800,776463900,5600,5600,5600,5600,0
20240617,175700,776463900,5600,5600,5600,5600,0
20240617,175600,776463900,5600,5600,5600,5600,0
20240617,175500,776463900,5600,5600,5600,5600,0
20240617,175400,776463900,5600,5600,5600,5600,0
20240617,175300,776463900,5600,5600,5600,5600,0
20240617,175200,776463900,5600,5600,5600,5600,0
20240617,175100,776463900,5600,5600,5600,5600,0
20240617,175000,776463900,5600,5600,5600,5600,0
20240617,174900,776463900,5600,5600,5600,5600,0
20240617,174800,776463900,5600,5600,5600,5600,0
20240617,174700,776463900,5600,5600,5600,5600,0
20240617,174600,776463900,5600,5600,5600,5600,0
20240617,174500,776463900,5600,5600,5600,5600,3266
20240617,174400,776463900,5600,5600,5600,5600,0
20240617,174300,776463900,5600,5600,5600,5600,0
20240617,174200,776463900,5600,5600,5600,5600,0
20240617,174100,776463900,5600,5600,5600,5600,0
20240617,174000,776463900,5600,5600,5600,5600,0
20240617,173900,776463900,5600,5600,5600,5600,0
20240617,173800,776463900,5600,5600,5600,5600,0
20240617,173700,776463900,5600,5600,5600,5600,0
20240617,173600,776463900,5600,5600,5600,5600,0
20240617,173500,776463900,5600,5600,5600,5600,0
20240617,173400,776463900,5600,5600,5600,5600,0
20240617,173300,776463900,5600,5600,5600,5600,0
20240617,173200,776463900,5600,5600,5600,5600,0
20240617,173100,776463900,5600,5600,5600,5600,0
20240617,173000,776463900,5600,5600,5600,5600,0
20240617,172900,776463900,5600,5600,5600,5600,0
20240617,172800,776463900,5600,5600,5600,5600,0
20240617,172700,776463900,5600,5600,5600,5600,0
20240617,172600,776463900,5600,5600,5600,5600,0
20240617,172500,776463900,5600,5600,5600,5600,0
20240617,172400,776463900,5600,5600,5600,5600,0
20240617,172300,776463900,5600,5600,5600,5600,0
20240617,172200,776463900,5600,5600,5600,5600,0
20240617,172100,776463900,5600,5600,5600,5600,0
20240617,172000,776463900,5600,5600,5600,5600,0
20240617,171900,776463900,5600,5600,5600,5600,0
20240617,171800,776463900,5600,5600,5600,5600,0
20240617,171700,776463900,5600,5600,5600,5600,0
20240617,171600,776463900,5600,5600,5600,5600,0
20240617,171500,776463900,5600,5600,5600,5600,3266
20240617,171400,776463900,5600,5600,5600,5600,0
20240617,171300,776463900,5600,5600,5600,5600,0
20240617,171200,776463900,5600,5600,5600,5600,0
20240617,171100,776463900,5600,5600,5600,5600,0
20240617,171000,776463900,5600,5600,5600,5600,0
20240617,170900,776463900,5600,5600,5600,5600,0
20240617,170800,776463900,5600,5600,5600,5600,0
20240617,170700,776463900,5600,5600,5600,5600,0
20240617,170600,776463900,5600,5600,5600,5600,0
20240617,170500,776463900,5600,5600,5600,5600,0
20240617,170400,776463900,5600,5600,5600,5600,0
20240617,170300,776463900,5600,5600,5600,5600,0
20240617,170200,776463900,5600,5600,5600,5600,0
20240617,170100,776463900,5600,5600,5600,5600,0
20240617,170000,776463900,5600,5600,5600,5600,0
20240617,165900,776463900,5600,5600,5600,5600,0
20240617,165800,776463900,5600,5600,5600,5600,0
20240617,165700,776463900,5600,5600,5600,5600,0
20240617,165600,776463900,5600,5600,5600,5600,0
20240617,165500,776463900,5600,5600,5600,5600,0
20240617,165400,776463900,5600,5600,5600,5600,0
20240617,165300,776463900,5600,5600,5600,5600,0
20240617,165200,776463900,5600,5600,5600,5600,0
20240617,165100,776463900,5600,5600,5600,5600,0
20240617,165000,776463900,5600,5600,5600,5600,0
20240617,164900,776463900,5600,5600,5600,5600,0
20240617,164800,776463900,5600,5600,5600,5600,0
20240617,164700,776463900,5600,5600,5600,5600,0
20240617,164600,776463900,5600,5600,5600,5600,0
20240617,164500,776463900,5600,5600,5600,5600,3266
20240617,164400,776463900,5600,5600,5600,5600,0
20240617,164300,776463900,5600,5600,5600,5600,0
20240617,164200,776463900,5600,5600,5600,5600,0
20240617,164100,776463900,5600,5600,5600,5600,0
20240617,164000,776463900,5600,5600,5600,5600,0
20240617,163900,776463900,5600,5600,5600,5600,0
20240617,163800,776463900,5600,5600,5600,5600,0
20240617,163700,776463900,5600,5600,5600,5600,0
20240617,163600,776463900,5600,5600,5600,5600,0
20240617,163500,776463900,5600,5600,5600,5600,0
20240617,163400,776463900,5600,5600,5600,5600,0
20240617,163300,776463900,5600,5600,5600,5600,0
20240617,163200,776463900,5600,5600,5600,5600,0
20240617,163100,776463900,5600,5600,5600,5600,0
20240617,163000,776463900,5600,5600,5600,5600,0
20240617,162900,776463900,5600,5600,5600,5600,0
20240617,162800,776463900,5600,5600,5600,5600,0
20240617,162700,776463900,5600,5600,5600,5600,0
20240617,162600,776463900,5600,5600,5600,5600,0
20240617,162500,776463900,5600,5600,5600,5600,0
20240617,162400,776463900,5600,5600,5600,5600,0
20240617,162300,776463900,5600,5600,5600,5600,0
20240617,162200,776463900,5600,5600,5600,5600,0
20240617,162100,776463900,5600,5600,5600,5600,0
20240617,162000,776463900,5600,5600,5600,5600,0
20240617,161900,776463900,5600,5600,5600,5600,0
20240617,161800,776463900,5600,5600,5600,5600,0
20240617,161700,776463900,5600,5600,5600,5600,0
20240617,161600,776463900,5600,5600,5600,5600,0
20240617,161500,776463900,5600,5600,5600,5600,3266
20240617,161400,776463900,5600,5600,5600,5600,0
20240617,161300,776463900,5600,5600,5600,5600,0
20240617,161200,776463900,5600,5600,5600,5600,0
20240617,161100,776463900,5600,5600,5600,5600,0
20240617,161000,776463900,5600,5600,5600,5600,0
20240617,160900,776463900,5600,5600,5600,5600,0
20240617,160800,776463900,5600,5600,5600,5600,0
20240617,160700,776463900,5600,5600,5600,5600,0
20240617,160600,776463900,5600,5600,5600,5600,0
20240617,160500,776463900,5600,5600,5600,5600,0
20240617,160400,776463900,5600,5600,5600,5600,0
20240617,160300,776463900,5600,5600,5600,5600,0
20240617,160200,776463900,5600,5600,5600,5600,0
20240617,160100,776463900,5600,5600,5600,5600,0
20240617,160000,776463900,5600,5600,5600,5600,0
20240617,155900,776463900,5600,5600,5600,5600,0
20240617,155800,776463900,5600,5600,5600,5600,0
20240617,155700,776463900,5600,5600,5600,5600,0
20240617,155600,776463900,5600,5600,5600,5600,0
20240617,155500,776463900,5600,5600,5600,5600,0
20240617,155400,776463900,5600,5600,5600,5600,0
20240617,155300,776463900,5600,5600,5600,5600,0
20240617,155200,776463900,5600,5600,5600,5600,0
20240617,155100,776463900,5600,5600,5600,5600,0
20240617,155000,776463900,5600,5600,5600,5600,0
20240617,154900,776463900,5600,5600,5600,5600,0
20240617,154800,776463900,5600,5600,5600,5600,0
20240617,154700,776463900,5600,5600,5600,5600,0
20240617,154600,776463900,5600,5600,5600,5600,0
20240617,154500,776463900,5600,5600,5600,5600,3266
20240617,154400,776463900,5600,5600,5600,5600,0
20240617,154300,776463900,5600,5600,5600,5600,0
20240617,154200,776463900,5600,5600,5600,5600,0
20240617,154100,776463900,5600,5600,5600,5600,0
20240617,154000,776463900,5600,5600,5600,5600,0
20240617,153900,776463900,5600,5600,5600,5600,0
20240617,153800,776463900,5600,5600,5600,5600,0
20240617,153700,776463900,5600,5600,5600,5600,0
20240617,153600,776463900,5600,5600,5600,5600,0
20240617,153500,776463900,5600,5600,5600,5600,0
20240617,153400,776463900,5600,5600,5600,5600,0
20240617,153300,776463900,5600,5600,5600,5600,0
20240617,153200,776463900,5600,5600,5600,5600,0
20240617,153100,776463900,5600,5600,5600,5600,0
20240617,153000,776463900,5600,5600,5600,5600,3266
20240617,152900,758174300,5630,5630,5630,5630,0
20240617,152800,758174300,5630,5630,5630,5630,0
20240617,152700,758174300,5630,5630,5630,5630,0
20240617,152600,758174300,5630,5630,5630,5630,0
20240617,152500,758174300,5630,5630,5630,5630,0
20240617,152400,758174300,5630,5630,5630,5630,0
20240617,152300,758174300,5630,5630,5630,5630,0
20240617,152200,758174300,5630,5630,5630,5630,0
20240617,152100,758174300,5630,5630,5630,5630,0
20240617,152000,758174300,5630,5630,5630,5630,0
20240617,151900,758174300,5630,5630,5630,5630,227
20240617,151800,756896290,5640,5630,5640,5630,2654
20240617,151700,741944770,5630,5610,5630,5610,2
20240617,151600,741933530,5630,5600,5630,5600,4
20240617,151500,741911080,5630,5630,5630,5630,1665
20240617,151400,732537130,5630,5630,5630,5630,34
20240617,151300,732345710,5620,5610,5620,5610,2148
20240617,151200,720284950,5620,5620,5620,5620,94
20240617,151100,719756670,5620,5610,5620,5610,19
20240617,151000,719650070,5620,5620,5620,5620,1029
20240617,150900,713867090,5620,5620,5620,5620,28
20240617,150800,713709730,5620,5620,5620,5620,4
20240617,150700,713687250,5620,5620,5620,5620,20
20240617,150600,713574850,5620,5620,5620,5600,373
20240617,150500,711486010,5600,5600,5620,5600,152
20240617,150400,710634790,5620,5620,5620,5620,0
20240617,150300,710634790,5620,5620,5620,5620,0
20240617,150200,710634790,5620,5620,5620,5620,0
20240617,150100,710634790,5620,5620,5620,5620,0
20240617,150000,710634790,5620,5620,5620,5610,11
20240617,145900,710573040,5620,5600,5620,5600,115
20240617,145800,709928940,5620,5620,5620,5620,1
20240617,145700,709923320,5610,5610,5610,5610,183
20240617,145600,708896690,5610,5610,5610,5610,7
20240617,145500,708857420,5620,5620,5620,5610,4
20240617,145400,708834960,5610,5600,5620,5600,4
20240617,145300,708812520,5620,5600,5620,5600,51
20240617,145200,708526900,5620,5610,5620,5610,104
20240617,145100,707943430,5610,5610,5610,5610,0
20240617,145000,707943430,5610,5600,5610,5600,2506
20240617,144900,693893260,5590,5590,5590,5590,105
20240617,144800,693306310,5590,5590,5590,5590,95
20240617,144700,692775260,5600,5580,5600,5580,907
20240617,144600,687714180,5590,5590,5590,5590,143
20240617,144500,686914810,5590,5590,5590,5590,3
20240617,144400,686898040,5580,5590,5590,5580,109
20240617,144300,686288750,5580,5580,5580,5580,28
20240617,144200,686132510,5580,5590,5590,5580,108
20240617,144100,685528800,5600,5600,5600,5580,1020
20240617,144000,679831770,5600,5600,5600,5600,1
20240617,143900,679826170,5590,5590,5590,5590,0
20240617,143800,679826170,5590,5590,5590,5590,0
20240617,143700,679826170,5590,5590,5590,5590,0
20240617,143600,679826170,5590,5610,5610,5590,506
20240617,143500,676990510,5610,5610,5610,5610,0
20240617,143400,676990510,5610,5610,5610,5610,33
20240617,143300,676805380,5610,5590,5610,5590,3
20240617,143200,676788590,5610,5590,5610,5590,2
20240617,143100,676777390,5610,5610,5610,5580,97
20240617,143000,676236040,5600,5600,5600,5580,206
20240617,142900,675086340,5610,5600,5610,5600,11
20240617,142800,675024730,5610,5610,5610,5610,0
20240617,142700,675024730,5610,5610,5610,5610,24
20240617,142600,674890090,5610,5610,5610,5610,0
20240617,142500,674890090,5610,5590,5610,5580,612
20240617,142400,671475070,5610,5610,5610,5590,1502
20240617,142300,663078850,5600,5600,5610,5600,203
20240617,142200,661942040,5610,5590,5610,5590,51
20240617,142100,661656930,5610,5590,5610,5590,21
20240617,142000,661539140,5610,5600,5610,5600,10
20240617,141900,661483130,5610,5610,5610,5610,1
20240617,141800,661477520,5600,5600,5600,5600,100
20240617,141700,660917520,5610,5610,5610,5610,0
20240617,141600,660917520,5610,5610,5610,5610,1
20240617,141500,660911910,5600,5600,5600,5600,0
20240617,141400,660911910,5600,5600,5600,5600,59
20240617,141300,660581510,5600,5600,5600,5600,4
20240617,141200,660559110,5610,5610,5610,5610,1
20240617,141100,660553500,5590,5590,5590,5590,1112
20240617,141000,654337420,5610,5600,5610,5590,651
20240617,140900,650698200,5600,5610,5610,5600,59
20240617,140800,650367220,5610,5610,5610,5610,0
20240617,140700,650367220,5610,5600,5610,5590,510
20240617,140600,647513420,5620,5600,5620,5600,46
20240617,140500,647255800,5600,5600,5600,5600,0
20240617,140400,647255800,5600,5600,5600,5600,680
20240617,140300,643447800,5620,5620,5620,5620,0
20240617,140200,643447800,5620,5620,5620,5620,0
20240617,140100,643447800,5620,5610,5620,5610,11
20240617,140000,643386010,5590,5590,5590,5590,0
20240617,135900,643386010,5590,5590,5590,5590,0
20240617,135800,643386010,5590,5590,5590,5590,1
20240617,135700,643380420,5610,5610,5610,5610,38
20240617,135600,643167240,5610,5600,5610,5590,499
20240617,135500,640376950,5610,5610,5610,5610,71
20240617,135400,639978640,5610,5600,5610,5600,251
20240617,135300,638572060,5590,5590,5590,5590,2
20240617,135200,638560880,5590,5590,5590,5590,0
20240617,135100,638560880,5590,5590,5590,5590,100
20240617,135000,638001880,5590,5590,5590,5590,1225
20240617,134900,631154130,5590,5590,5590,5590,50
20240617,134800,630874630,5600,5600,5600,5600,2
20240617,134700,630863430,5590,5590,5590,5590,1
20240617,134600,630857840,5600,5600,5600,5600,1
20240617,134500,630852240,5600,5590,5600,5590,3427
20240617,134400,611665800,5590,5580,5590,5580,124
20240617,134300,610973640,5580,5580,5580,5580,1
20240617,134200,610968060,5590,5590,5590,5590,2
20240617,134100,610956880,5580,5590,5590,5580,602
20240617,134000,607592700,5590,5580,5590,5580,201
20240617,133900,606470480,5590,5590,5590,5590,0
20240617,133800,606470480,5590,5590,5590,5590,20
20240617,133700,606358680,5590,5580,5600,5580,277
20240617,133600,604811150,5580,5580,5580,5580,1
20240617,133500,604805570,5580,5590,5600,5580,2697
20240617,133400,589741350,5590,5590,5590,5590,147
20240617,133300,588919620,5590,5590,5590,5590,131
20240617,133200,588187330,5600,5600,5600,5590,92
20240617,133100,587672140,5590,5590,5590,5590,1
20240617,133000,587666550,5600,5600,5600,5600,4
20240617,132900,587644150,5600,5600,5600,5600,18
20240617,132800,587543350,5590,5600,5600,5590,14
20240617,132700,587465040,5600,5600,5600,5600,3
20240617,132600,587448240,5600,5620,5620,5600,4
20240617,132500,587425800,5620,5590,5620,5590,2
20240617,132400,587414590,5600,5600,5600,5600,921
20240617,132300,582256990,5620,5590,5620,5590,2044
20240617,132200,570820170,5580,5580,5580,5580,7974
20240617,132100,526325250,5590,5590,5590,5590,1
20240617,132000,526319660,5580,5580,5580,5580,84
20240617,131900,525850940,5580,5590,5590,5580,682
20240617,131800,522045270,5580,5580,5580,5580,997
20240617,131700,516482010,5580,5580,5580,5580,0
20240617,131600,516482010,5580,5580,5580,5580,858
20240617,131500,511694370,5590,5590,5590,5580,310
20240617,131400,509961480,5590,5600,5600,5590,3422
20240617,131300,490825190,5610,5610,5610,5610,0
20240617,131200,490825190,5610,5610,5610,5610,2
20240617,131100,490813970,5600,5600,5600,5600,60
20240617,131000,490477970,5610,5610,5610,5610,5
20240617,130900,490449920,5610,5610,5610,5610,35
20240617,130800,490253570,5610,5610,5610,5610,16
20240617,130700,490163810,5610,5610,5610,5610,336
20240617,130600,488278850,5610,5610,5610,5610,39
20240617,130500,488060060,5610,5610,5610,5610,0
20240617,130400,488060060,5610,5610,5610,5610,0
20240617,130300,488060060,5610,5610,5610,5610,5
20240617,130200,488032010,5600,5600,5600,5600,1
20240617,130100,488026410,5600,5610,5610,5600,140
20240617,130000,487242010,5610,5610,5610,5610,0
20240617,125900,487242010,5610,5610,5610,5610,0
20240617,125800,487242010,5610,5610,5610,5610,1
20240617,125700,487236400,5620,5620,5620,5620,0
20240617,125600,487236400,5620,5620,5620,5620,0
20240617,125500,487236400,5620,5620,5620,5620,0
20240617,125400,487236400,5620,5620,5620,5620,0
20240617,125300,487236400,5620,5620,5620,5620,0
20240617,125200,487236400,5620,5620,5620,5620,13
20240617,125100,487163340,5620,5610,5620,5590,1777
20240617,125000,477219960,5620,5620,5620,5620,0
20240617,124900,477219960,5620,5610,5620,5600,921
20240617,124800,472061060,5610,5610,5610,5610,0
20240617,124700,472061060,5610,5610,5610,5610,0
20240617,124600,472061060,5610,5620,5620,5610,36
20240617,124500,471859080,5620,5620,5620,5620,5
20240617,124400,471830980,5620,5620,5620,5620,6
20240617,124300,471797260,5620,5620,5620,5620,63
20240617,124200,471443200,5620,5620,5620,5620,274
20240617,124100,469903320,5620,5610,5620,5610,31
20240617,124000,469729400,5600,5600,5620,5600,203
20240617,123900,468592560,5620,5610,5620,5610,2185
20240617,123800,456326820,5610,5610,5610,5610,0
20240617,123700,456326820,5610,5610,5610,5610,4
20240617,123600,456304380,5610,5610,5610,5610,0
20240617,123500,456304380,5610,5610,5610,5610,0
20240617,123400,456304380,5610,5610,5610,5610,6
20240617,123300,456270720,5610,5610,5610,5610,1000
20240617,123200,450660720,5610,5610,5610,5610,5
20240617,123100,450632670,5610,5610,5610,5610,1000
20240617,123000,445022670,5610,5600,5610,5600,63
20240617,122900,444669840,5600,5610,5610,5600,3
20240617,122800,444653020,5610,5610,5610,5610,1
20240617,122700,444647410,5610,5610,5610,5610,0
20240617,122600,444647410,5610,5610,5610,5610,2
20240617,122500,444636190,5610,5610,5610,5610,0
20240617,122400,444636190,5610,5610,5610,5610,19
20240617,122300,444529600,5610,5610,5610,5600,8
20240617,122200,444484730,5610,5610,5610,5610,189
20240617,122100,443424440,5610,5610,5610,5610,7
20240617,122000,443385170,5610,5610,5610,5610,13
20240617,121900,443312240,5610,5610,5610,5610,0
20240617,121800,443312240,5610,5600,5610,5600,3
20240617,121700,443295420,5600,5600,5600,5600,42
20240617,121600,443060220,5600,5600,5600,5600,0
20240617,121500,443060220,5600,5600,5600,5600,100
20240617,121400,442500220,5600,5600,5600,5600,0
20240617,121300,442500220,5600,5600,5600,5600,222
20240617,121200,441257020,5620,5620,5620,5620,2
20240617,121100,441245780,5620,5620,5620,5620,0
20240617,121000,441245780,5620,5620,5620,5620,1
20240617,120900,441240160,5610,5610,5610,5610,0
20240617,120800,441240160,5610,5610,5610,5610,8
20240617,120700,441195280,5610,5590,5610,5590,2
20240617,120600,441184080,5610,5610,5610,5610,5
20240617,120500,441156030,5610,5610,5610,5610,863
20240617,120400,436314600,5610,5610,5610,5610,19
20240617,120300,436208010,5610,5610,5610,5610,171
20240617,120200,435248700,5600,5600,5600,5600,2
20240617,120100,435237500,5600,5600,5600,5600,0
20240617,120000,435237500,5600,5600,5600,5600,23
20240617,115900,435108700,5600,5600,5600,5600,45
20240617,115800,434856700,5600,5600,5600,5600,74
20240617,115700,434442300,5600,5600,5600,5600,1000
20240617,115600,428842300,5590,5590,5590,5590,100
20240617,115500,428283300,5590,5590,5590,5590,44
20240617,115400,428037340,5580,5580,5580,5580,0
20240617,115300,428037340,5580,5580,5580,5580,0
20240617,115200,428037340,5580,5580,5580,5580,100
20240617,115100,427479340,5580,5590,5590,5580,3483
20240617,115000,408044180,5590,5600,5600,5580,770
20240617,114900,403738890,5600,5600,5600,5600,0
20240617,114800,403738890,5600,5600,5600,5600,91
20240617,114700,403229290,5600,5600,5600,5600,0
20240617,114600,403229290,5600,5600,5600,5600,56
20240617,114500,402915690,5600,5600,5600,5600,1
20240617,114400,402910090,5580,5600,5600,5580,1118
20240617,114300,396668810,5590,5590,5590,5590,0
20240617,114200,396668810,5590,5590,5590,5590,0
20240617,114100,396668810,5590,5590,5590,5590,0
20240617,114000,396668810,5590,5600,5600,5590,249
20240617,113900,395276890,5610,5610,5610,5610,7
20240617,113800,395237620,5610,5610,5610,5610,0
20240617,113700,395237620,5610,5610,5610,5610,1
20240617,113600,395232010,5590,5590,5590,5590,0
20240617,113500,395232010,5590,5590,5590,5590,0
20240617,113400,395232010,5590,5600,5600,5590,310
20240617,113300,393499050,5590,5610,5610,5590,19
20240617,113200,393392480,5620,5590,5620,5580,9359
20240617,113100,341123510,5600,5590,5600,5590,2108
20240617,113000,329339750,5600,5600,5600,5600,14
20240617,112900,329261350,5590,5590,5590,5590,56
20240617,112800,328948310,5600,5610,5610,5590,275
20240617,112700,327406280,5610,5610,5610,5610,1
20240617,112600,327400670,5600,5600,5600,5600,497
20240617,112500,324617470,5590,5590,5590,5590,0
20240617,112400,324617470,5590,5590,5590,5590,7
20240617,112300,324578340,5590,5600,5600,5590,1012
20240617,112200,318921240,5600,5610,5610,5590,2230
20240617,112100,306433750,5610,5600,5610,5600,440
20240617,112000,303969710,5600,5600,5610,5600,1252
20240617,111900,296958490,5600,5600,5610,5600,1189
20240617,111800,290298300,5610,5610,5610,5610,0
20240617,111700,290298300,5610,5610,5610,5600,24
20240617,111600,290163860,5600,5610,5610,5600,51
20240617,111500,289877760,5600,5610,5620,5600,2007
20240617,111400,278618480,5600,5600,5610,5600,10
20240617,111300,278562410,5610,5610,5610,5610,2
20240617,111200,278551190,5610,5610,5610,5610,3
20240617,111100,278534360,5610,5600,5610,5600,3
20240617,111000,278517540,5610,5610,5610,5610,512
20240617,110900,275645220,5610,5610,5610,5600,30
20240617,110800,275477020,5610,5610,5610,5610,3
20240617,110700,275460190,5600,5600,5600,5600,449
20240617,110600,272945790,5600,5600,5600,5600,0
20240617,110500,272945790,5600,5610,5610,5600,500
20240617,110400,270142390,5610,5610,5610,5610,0
20240617,110300,270142390,5610,5610,5610,5610,504
20240617,110200,267314950,5610,5610,5620,5610,304
20240617,110100,265609500,5600,5600,5600,5600,200
20240617,110000,264489500,5600,5600,5600,5600,1000
20240617,105900,258889500,5600,5600,5600,5600,1
20240617,105800,258883900,5600,5610,5610,5600,460
20240617,105700,256306270,5600,5600,5600,5600,0
20240617,105600,256306270,5600,5600,5600,5600,0
20240617,105500,256306270,5600,5600,5610,5600,63
20240617,105400,255952880,5600,5600,5600,5600,0
20240617,105300,255952880,5600,5610,5610,5600,268
20240617,105200,254450890,5610,5610,5610,5610,800
20240617,105100,249962890,5610,5610,5610,5610,0
20240617,105000,249962890,5610,5610,5610,5610,104
20240617,104900,249379450,5610,5610,5610,5610,0
20240617,104800,249379450,5610,5620,5620,5610,6
20240617,104700,249345740,5620,5620,5620,5620,16
20240617,104600,249255820,5620,5620,5620,5620,0
20240617,104500,249255820,5620,5620,5620,5620,312
20240617,104400,247502380,5630,5630,5630,5630,0
20240617,104300,247502380,5630,5630,5630,5630,10
20240617,104200,247446080,5630,5630,5630,5630,1
20240617,104100,247440450,5630,5630,5630,5630,12
20240617,104000,247372890,5620,5620,5620,5620,0
20240617,103900,247372890,5620,5620,5620,5620,1
20240617,103800,247367270,5610,5610,5610,5610,0
20240617,103700,247367270,5610,5630,5630,5610,2
20240617,103600,247356030,5600,5610,5610,5600,1869
20240617,103500,236887080,5610,5610,5610,5610,77
20240617,103400,236455110,5610,5620,5620,5610,1959
20240617,103300,225465010,5630,5630,5630,5630,5
20240617,103200,225436860,5630,5630,5630,5630,0
20240617,103100,225436860,5630,5630,5630,5630,372
20240617,103000,223342500,5630,5620,5630,5620,71
20240617,102900,222943470,5630,5610,5630,5610,23
20240617,102800,222814020,5610,5610,5610,5610,852
20240617,102700,218034300,5610,5620,5620,5610,21
20240617,102600,217916290,5610,5620,5620,5610,3004
20240617,102500,201063820,5620,5620,5620,5620,98
20240617,102400,200513060,5620,5620,5620,5620,123
20240617,102300,199821800,5620,5620,5620,5620,22
20240617,102200,199698160,5620,5620,5620,5620,150
20240617,102100,198855160,5640,5640,5640,5640,0
20240617,102000,198855160,5640,5620,5640,5620,8
20240617,101900,198810160,5620,5620,5620,5620,854
20240617,101800,194010680,5620,5620,5620,5620,0
20240617,101700,194010680,5620,5620,5620,5620,0
20240617,101600,194010680,5620,5620,5620,5620,0
20240617,101500,194010680,5620,5620,5620,5620,22
20240617,101400,193887040,5640,5640,5640,5640,2
20240617,101300,193875760,5640,5630,5640,5620,1502
20240617,101200,185433480,5620,5630,5630,5620,575
20240617,101100,182201960,5630,5630,5630,5630,0
20240617,101000,182201960,5630,5630,5630,5620,107
20240617,100900,181599580,5630,5630,5630,5630,77
20240617,100800,181166070,5630,5630,5630,5630,200
20240617,100700,180040070,5630,5630,5630,5630,104
20240617,100600,179454550,5630,5640,5640,5630,2
20240617,100500,179443280,5640,5640,5640,5640,1
20240617,100400,179437640,5620,5620,5620,5620,20
20240617,100300,179325240,5620,5640,5640,5620,420
20240617,100200,176960640,5640,5640,5640,5640,1
20240617,100100,176955000,5640,5640,5640,5640,6
20240617,100000,176921160,5640,5640,5640,5640,5
20240617,095900,176892960,5620,5640,5640,5620,201
20240617,095800,175763210,5640,5640,5640,5640,15
20240617,095700,175678610,5640,5630,5640,5630,6
20240617,095600,175644820,5630,5630,5630,5630,145
20240617,095500,174828470,5630,5640,5640,5630,20
20240617,095400,174715770,5640,5640,5640,5640,1
20240617,095300,174710130,5640,5640,5640,5640,1
20240617,095200,174704490,5620,5620,5620,5620,1995
20240617,095100,163492590,5620,5630,5630,5620,399
20240617,095000,161250200,5620,5640,5640,5620,2824
20240617,094900,145377920,5640,5640,5640,5640,2
20240617,094800,145366640,5640,5640,5640,5640,2
20240617,094700,145355360,5640,5640,5650,5640,107
20240617,094600,144751870,5650,5640,5650,5640,22
20240617,094500,144627770,5640,5640,5640,5640,88
20240617,094400,144131450,5640,5640,5640,5640,101
20240617,094300,143561810,5630,5640,5640,5630,790
20240617,094200,139113910,5630,5650,5650,5630,17
20240617,094100,139017880,5650,5650,5650,5650,31
20240617,094000,138842730,5650,5630,5650,5630,78
20240617,093900,138403570,5630,5630,5630,5620,283
20240617,093800,136812720,5620,5640,5640,5620,1319
20240617,093700,129385130,5650,5640,5650,5630,2520
20240617,093600,115190920,5650,5650,5650,5650,26
20240617,093500,115044020,5650,5650,5650,5640,24
20240617,093400,114908430,5650,5650,5650,5650,272
20240617,093300,113371630,5650,5650,5650,5650,2
20240617,093200,113360330,5650,5650,5650,5650,2
20240617,093100,113349030,5650,5640,5650,5640,102
20240617,093000,112773730,5650,5640,5650,5640,648
20240617,092900,109119000,5640,5640,5640,5640,132
20240617,092800,108374520,5640,5650,5650,5640,22
20240617,092700,108250420,5650,5650,5650,5650,1
20240617,092600,108244770,5650,5650,5650,5650,61
20240617,092500,107900120,5650,5630,5650,5630,1646
20240617,092400,98618730,5630,5630,5630,5630,1271
20240617,092300,91463000,5640,5640,5640,5640,3
20240617,092200,91446080,5630,5640,5640,5630,54
20240617,092100,91142020,5640,5640,5640,5640,176
20240617,092000,90149380,5640,5640,5640,5640,38
20240617,091900,89935060,5640,5630,5640,5630,36
20240617,091800,89732030,5630,5630,5630,5630,15
20240617,091700,89647580,5620,5630,5630,5620,1500
20240617,091600,81217080,5640,5630,5640,5630,342
20240617,091500,79291600,5630,5630,5630,5630,215
20240617,091400,78081150,5630,5630,5630,5630,295
20240617,091300,76420300,5630,5630,5630,5630,156
20240617,091200,75542020,5620,5630,5630,5620,139
20240617,091100,74760830,5630,5630,5630,5610,539
20240617,091000,71734000,5630,5640,5640,5620,591
20240617,090900,68412420,5640,5640,5640,5640,2
20240617,090800,68401140,5640,5640,5640,5640,24
20240617,090700,68265780,5650,5630,5650,5630,3
20240617,090600,68248870,5630,5640,5650,5620,6804
20240617,090500,29946520,5650,5660,5660,5640,112
20240617,090400,29314730,5660,5650,5660,5640,1050
20240617,090300,23382250,5650,5640,5660,5640,1147
20240617,090200,16901990,5640,5640,5640,5640,1151
20240617,090100,10410350,5660,5660,5660,5660,15
20240617,090000,10325450,5660,5630,5660,5630,1834