KissMeData/005690/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,184600,1384239550,5680,5680,5680,5680,4464
20240624,184500,1384239550,5680,5680,5680,5680,0
20240624,184400,1384239550,5680,5680,5680,5680,0
20240624,184300,1384239550,5680,5680,5680,5680,0
20240624,184200,1384239550,5680,5680,5680,5680,0
20240624,184100,1384239550,5680,5680,5680,5680,0
20240624,184000,1384239550,5680,5680,5680,5680,0
20240624,183900,1384239550,5680,5680,5680,5680,0
20240624,183800,1384239550,5680,5680,5680,5680,0
20240624,183700,1384239550,5680,5680,5680,5680,0
20240624,183600,1384239550,5680,5680,5680,5680,0
20240624,183500,1384239550,5680,5680,5680,5680,0
20240624,183400,1384239550,5680,5680,5680,5680,0
20240624,183300,1384239550,5680,5680,5680,5680,0
20240624,183200,1384239550,5680,5680,5680,5680,0
20240624,183100,1384239550,5680,5680,5680,5680,0
20240624,183000,1384239550,5680,5680,5680,5680,0
20240624,182900,1384239550,5680,5680,5680,5680,0
20240624,182800,1384239550,5680,5680,5680,5680,0
20240624,182700,1384239550,5680,5680,5680,5680,0
20240624,182600,1384239550,5680,5680,5680,5680,0
20240624,182500,1384239550,5680,5680,5680,5680,0
20240624,182400,1384239550,5680,5680,5680,5680,0
20240624,182300,1384239550,5680,5680,5680,5680,0
20240624,182200,1384239550,5680,5680,5680,5680,0
20240624,182100,1384239550,5680,5680,5680,5680,0
20240624,182000,1384239550,5680,5680,5680,5680,0
20240624,181900,1384239550,5680,5680,5680,5680,0
20240624,181800,1384239550,5680,5680,5680,5680,0
20240624,181700,1384239550,5680,5680,5680,5680,0
20240624,181600,1384239550,5680,5680,5680,5680,4464
20240624,181500,1384239550,5680,5680,5680,5680,0
20240624,181400,1384239550,5680,5680,5680,5680,0
20240624,181300,1384239550,5680,5680,5680,5680,0
20240624,181200,1384239550,5680,5680,5680,5680,0
20240624,181100,1384239550,5680,5680,5680,5680,0
20240624,181000,1384239550,5680,5680,5680,5680,0
20240624,180900,1384239550,5680,5680,5680,5680,0
20240624,180800,1384239550,5680,5680,5680,5680,0
20240624,180700,1384239550,5680,5680,5680,5680,0
20240624,180600,1384239550,5680,5680,5680,5680,0
20240624,180500,1384239550,5680,5680,5680,5680,0
20240624,180400,1384239550,5680,5680,5680,5680,0
20240624,180300,1384239550,5680,5680,5680,5680,0
20240624,180200,1384239550,5680,5680,5680,5680,0
20240624,180100,1384239550,5680,5680,5680,5680,0
20240624,180000,1384239550,5680,5680,5680,5680,0
20240624,175900,1384239550,5680,5680,5680,5680,0
20240624,175800,1384239550,5680,5680,5680,5680,0
20240624,175700,1384239550,5680,5680,5680,5680,0
20240624,175600,1384239550,5680,5680,5680,5680,0
20240624,175500,1384239550,5680,5680,5680,5680,0
20240624,175400,1384239550,5680,5680,5680,5680,0
20240624,175300,1384239550,5680,5680,5680,5680,0
20240624,175200,1384239550,5680,5680,5680,5680,0
20240624,175100,1384239550,5680,5680,5680,5680,0
20240624,175000,1384239550,5680,5680,5680,5680,0
20240624,174900,1384239550,5680,5680,5680,5680,0
20240624,174800,1384239550,5680,5680,5680,5680,0
20240624,174700,1384239550,5680,5680,5680,5680,0
20240624,174600,1384239550,5680,5680,5680,5680,4464
20240624,174500,1384239550,5680,5680,5680,5680,0
20240624,174400,1384239550,5680,5680,5680,5680,0
20240624,174300,1384239550,5680,5680,5680,5680,0
20240624,174200,1384239550,5680,5680,5680,5680,0
20240624,174100,1384239550,5680,5680,5680,5680,0
20240624,174000,1384239550,5680,5680,5680,5680,0
20240624,173900,1384239550,5680,5680,5680,5680,0
20240624,173800,1384239550,5680,5680,5680,5680,0
20240624,173700,1384239550,5680,5680,5680,5680,0
20240624,173600,1384239550,5680,5680,5680,5680,0
20240624,173500,1384239550,5680,5680,5680,5680,0
20240624,173400,1384239550,5680,5680,5680,5680,0
20240624,173300,1384239550,5680,5680,5680,5680,0
20240624,173200,1384239550,5680,5680,5680,5680,0
20240624,173100,1384239550,5680,5680,5680,5680,0
20240624,173000,1384239550,5680,5680,5680,5680,0
20240624,172900,1384239550,5680,5680,5680,5680,0
20240624,172800,1384239550,5680,5680,5680,5680,0
20240624,172700,1384239550,5680,5680,5680,5680,0
20240624,172600,1384239550,5680,5680,5680,5680,0
20240624,172500,1384239550,5680,5680,5680,5680,0
20240624,172400,1384239550,5680,5680,5680,5680,0
20240624,172300,1384239550,5680,5680,5680,5680,0
20240624,172200,1384239550,5680,5680,5680,5680,0
20240624,172100,1384239550,5680,5680,5680,5680,0
20240624,172000,1384239550,5680,5680,5680,5680,0
20240624,171900,1384239550,5680,5680,5680,5680,0
20240624,171800,1384239550,5680,5680,5680,5680,0
20240624,171700,1384239550,5680,5680,5680,5680,0
20240624,171600,1384239550,5680,5680,5680,5680,4464
20240624,171500,1384239550,5680,5680,5680,5680,0
20240624,171400,1384239550,5680,5680,5680,5680,0
20240624,171300,1384239550,5680,5680,5680,5680,0
20240624,171200,1384239550,5680,5680,5680,5680,0
20240624,171100,1384239550,5680,5680,5680,5680,0
20240624,171000,1384239550,5680,5680,5680,5680,0
20240624,170900,1384239550,5680,5680,5680,5680,0
20240624,170800,1384239550,5680,5680,5680,5680,0
20240624,170700,1384239550,5680,5680,5680,5680,0
20240624,170600,1384239550,5680,5680,5680,5680,0
20240624,170500,1384239550,5680,5680,5680,5680,0
20240624,170400,1384239550,5680,5680,5680,5680,0
20240624,170300,1384239550,5680,5680,5680,5680,0
20240624,170200,1384239550,5680,5680,5680,5680,0
20240624,170100,1384239550,5680,5680,5680,5680,0
20240624,170000,1384239550,5680,5680,5680,5680,0
20240624,165900,1384239550,5680,5680,5680,5680,0
20240624,165800,1384239550,5680,5680,5680,5680,0
20240624,165700,1384239550,5680,5680,5680,5680,0
20240624,165600,1384239550,5680,5680,5680,5680,0
20240624,165500,1384239550,5680,5680,5680,5680,0
20240624,165400,1384239550,5680,5680,5680,5680,0
20240624,165300,1384239550,5680,5680,5680,5680,0
20240624,165200,1384239550,5680,5680,5680,5680,0
20240624,165100,1384239550,5680,5680,5680,5680,0
20240624,165000,1384239550,5680,5680,5680,5680,0
20240624,164900,1384239550,5680,5680,5680,5680,0
20240624,164800,1384239550,5680,5680,5680,5680,0
20240624,164700,1384239550,5680,5680,5680,5680,0
20240624,164600,1384239550,5680,5680,5680,5680,4464
20240624,164500,1384239550,5680,5680,5680,5680,0
20240624,164400,1384239550,5680,5680,5680,5680,0
20240624,164300,1384239550,5680,5680,5680,5680,0
20240624,164200,1384239550,5680,5680,5680,5680,0
20240624,164100,1384239550,5680,5680,5680,5680,0
20240624,164000,1384239550,5680,5680,5680,5680,0
20240624,163900,1384239550,5680,5680,5680,5680,0
20240624,163800,1384239550,5680,5680,5680,5680,0
20240624,163700,1384239550,5680,5680,5680,5680,0
20240624,163600,1384239550,5680,5680,5680,5680,0
20240624,163500,1384239550,5680,5680,5680,5680,0
20240624,163400,1384239550,5680,5680,5680,5680,0
20240624,163300,1384239550,5680,5680,5680,5680,0
20240624,163200,1384239550,5680,5680,5680,5680,0
20240624,163100,1384239550,5680,5680,5680,5680,0
20240624,163000,1384239550,5680,5680,5680,5680,0
20240624,162900,1384239550,5680,5680,5680,5680,0
20240624,162800,1384239550,5680,5680,5680,5680,0
20240624,162700,1384239550,5680,5680,5680,5680,0
20240624,162600,1384239550,5680,5680,5680,5680,0
20240624,162500,1384239550,5680,5680,5680,5680,0
20240624,162400,1384239550,5680,5680,5680,5680,0
20240624,162300,1384239550,5680,5680,5680,5680,0
20240624,162200,1384239550,5680,5680,5680,5680,0
20240624,162100,1384239550,5680,5680,5680,5680,0
20240624,162000,1384239550,5680,5680,5680,5680,0
20240624,161900,1384239550,5680,5680,5680,5680,0
20240624,161800,1384239550,5680,5680,5680,5680,0
20240624,161700,1384239550,5680,5680,5680,5680,0
20240624,161600,1384239550,5680,5680,5680,5680,4464
20240624,161500,1384239550,5680,5680,5680,5680,0
20240624,161400,1384239550,5680,5680,5680,5680,0
20240624,161300,1384239550,5680,5680,5680,5680,0
20240624,161200,1384239550,5680,5680,5680,5680,0
20240624,161100,1384239550,5680,5680,5680,5680,0
20240624,161000,1384239550,5680,5680,5680,5680,0
20240624,160900,1384239550,5680,5680,5680,5680,0
20240624,160800,1384239550,5680,5680,5680,5680,0
20240624,160700,1384239550,5680,5680,5680,5680,0
20240624,160600,1384239550,5680,5680,5680,5680,0
20240624,160500,1384239550,5680,5680,5680,5680,0
20240624,160400,1384239550,5680,5680,5680,5680,0
20240624,160300,1384239550,5680,5680,5680,5680,0
20240624,160200,1384239550,5680,5680,5680,5680,0
20240624,160100,1384239550,5680,5680,5680,5680,0
20240624,160000,1384239550,5680,5680,5680,5680,0
20240624,155900,1384239550,5680,5680,5680,5680,0
20240624,155800,1384239550,5680,5680,5680,5680,0
20240624,155700,1384239550,5680,5680,5680,5680,0
20240624,155600,1384239550,5680,5680,5680,5680,0
20240624,155500,1384239550,5680,5680,5680,5680,0
20240624,155400,1384239550,5680,5680,5680,5680,0
20240624,155300,1384239550,5680,5680,5680,5680,0
20240624,155200,1384239550,5680,5680,5680,5680,0
20240624,155100,1384239550,5680,5680,5680,5680,0
20240624,155000,1384239550,5680,5680,5680,5680,0
20240624,154900,1384239550,5680,5680,5680,5680,0
20240624,154800,1384239550,5680,5680,5680,5680,0
20240624,154700,1384239550,5680,5680,5680,5680,0
20240624,154600,1384239550,5680,5680,5680,5680,4464
20240624,154500,1384239550,5680,5680,5680,5680,0
20240624,154400,1384239550,5680,5680,5680,5680,0
20240624,154300,1384239550,5680,5680,5680,5680,0
20240624,154200,1384239550,5680,5680,5680,5680,0
20240624,154100,1384239550,5680,5680,5680,5680,0
20240624,154000,1384239550,5680,5680,5680,5680,0
20240624,153900,1384239550,5680,5680,5680,5680,0
20240624,153800,1384239550,5680,5680,5680,5680,0
20240624,153700,1384239550,5680,5680,5680,5680,0
20240624,153600,1384239550,5680,5680,5680,5680,0
20240624,153500,1384239550,5680,5680,5680,5680,0
20240624,153400,1384239550,5680,5680,5680,5680,0
20240624,153300,1384239550,5680,5680,5680,5680,0
20240624,153200,1384239550,5680,5680,5680,5680,0
20240624,153100,1384239550,5680,5680,5680,5680,0
20240624,153000,1384239550,5680,5680,5680,5680,4464
20240624,152900,1358884030,5680,5680,5680,5680,0
20240624,152800,1358884030,5680,5680,5680,5680,0
20240624,152700,1358884030,5680,5680,5680,5680,0
20240624,152600,1358884030,5680,5680,5680,5680,0
20240624,152500,1358884030,5680,5680,5680,5680,0
20240624,152400,1358884030,5680,5680,5680,5680,0
20240624,152300,1358884030,5680,5680,5680,5680,0
20240624,152200,1358884030,5680,5680,5680,5680,0
20240624,152100,1358884030,5680,5680,5680,5680,0
20240624,152000,1358884030,5680,5680,5680,5680,0
20240624,151900,1358884030,5680,5680,5680,5670,65
20240624,151800,1358515090,5680,5680,5690,5680,5333
20240624,151700,1328223640,5680,5690,5690,5680,239
20240624,151600,1326865600,5690,5680,5690,5680,1401
20240624,151500,1318894690,5690,5680,5700,5680,134
20240624,151400,1318132870,5690,5690,5700,5690,726
20240624,151300,1314001920,5690,5680,5700,5680,466
20240624,151200,1311352950,5690,5680,5700,5680,3256
20240624,151100,1292857640,5680,5680,5700,5680,2446
20240624,151000,1278964300,5690,5690,5690,5680,3531
20240624,150900,1258873690,5690,5690,5690,5690,143
20240624,150800,1258060020,5690,5700,5700,5690,4415
20240624,150700,1232895190,5700,5700,5700,5700,143
20240624,150600,1232080090,5700,5700,5700,5700,1567
20240624,150500,1223148190,5700,5710,5710,5700,144
20240624,150400,1222327380,5700,5700,5700,5700,11
20240624,150300,1222264680,5710,5700,5710,5700,518
20240624,150200,1219312050,5700,5710,5710,5700,60
20240624,150100,1218969900,5700,5700,5700,5700,19
20240624,150000,1218861600,5700,5700,5700,5700,32
20240624,145900,1218679200,5700,5700,5700,5700,437
20240624,145800,1216188300,5700,5700,5700,5700,1003
20240624,145700,1210471200,5700,5700,5710,5700,2648
20240624,145600,1195377580,5700,5700,5700,5700,0
20240624,145500,1195377580,5700,5700,5700,5700,45
20240624,145400,1195121080,5700,5700,5710,5700,2701
20240624,145300,1179710430,5700,5700,5700,5700,300
20240624,145200,1178000430,5700,5710,5710,5700,207
20240624,145100,1176819660,5710,5710,5710,5710,4
20240624,145000,1176796820,5700,5700,5700,5700,90
20240624,144900,1176283820,5700,5700,5700,5700,1193
20240624,144800,1169483720,5700,5700,5700,5700,1
20240624,144700,1169478020,5710,5710,5710,5710,0
20240624,144600,1169478020,5710,5710,5710,5710,0
20240624,144500,1169478020,5710,5700,5710,5700,521
20240624,144400,1166503310,5710,5710,5710,5710,0
20240624,144300,1166503310,5710,5710,5710,5710,265
20240624,144200,1164990160,5710,5710,5710,5710,26
20240624,144100,1164841700,5710,5710,5710,5710,1102
20240624,144000,1158549280,5710,5710,5710,5710,0
20240624,143900,1158549280,5710,5710,5710,5710,814
20240624,143800,1153901340,5720,5720,5720,5720,21
20240624,143700,1153781220,5720,5720,5720,5720,3055
20240624,143600,1136306620,5720,5720,5720,5710,1012
20240624,143500,1130527980,5730,5730,5730,5730,0
20240624,143400,1130527980,5730,5720,5730,5720,240
20240624,143300,1129154050,5720,5720,5720,5720,900
20240624,143200,1124006050,5720,5720,5720,5720,14
20240624,143100,1123925970,5730,5730,5730,5730,1
20240624,143000,1123920240,5730,5730,5730,5730,0
20240624,142900,1123920240,5730,5730,5730,5730,3
20240624,142800,1123903050,5730,5730,5730,5730,0
20240624,142700,1123903050,5730,5730,5730,5730,0
20240624,142600,1123903050,5730,5730,5730,5730,2510
20240624,142500,1109520750,5730,5730,5730,5730,1295
20240624,142400,1102100400,5720,5720,5720,5720,26
20240624,142300,1101951680,5720,5720,5720,5720,0
20240624,142200,1101951680,5720,5720,5720,5720,533
20240624,142100,1098902920,5720,5710,5720,5710,945
20240624,142000,1093503520,5720,5720,5720,5720,21
20240624,141900,1093383400,5710,5710,5710,5710,100
20240624,141800,1092812400,5710,5710,5710,5710,25
20240624,141700,1092669650,5720,5720,5720,5720,50
20240624,141600,1092383650,5720,5720,5720,5720,5
20240624,141500,1092355050,5710,5720,5720,5710,382
20240624,141400,1090173740,5710,5710,5710,5710,550
20240624,141300,1087033240,5700,5700,5700,5700,0
20240624,141200,1087033240,5700,5710,5710,5700,2152
20240624,141100,1074745420,5710,5710,5720,5710,1210
20240624,141000,1067836230,5720,5720,5720,5720,0
20240624,140900,1067836230,5720,5720,5720,5720,100
20240624,140800,1067264230,5720,5720,5720,5720,0
20240624,140700,1067264230,5720,5720,5720,5720,14
20240624,140600,1067184150,5720,5720,5720,5720,80
20240624,140500,1066726550,5720,5730,5730,5720,11
20240624,140400,1066663580,5710,5710,5710,5710,100
20240624,140300,1066092580,5730,5730,5730,5730,4
20240624,140200,1066069660,5730,5730,5730,5730,7
20240624,140100,1066029550,5720,5720,5720,5720,404
20240624,140000,1063718670,5730,5730,5730,5730,0
20240624,135900,1063718670,5730,5720,5730,5720,65
20240624,135800,1063346820,5720,5720,5720,5720,50
20240624,135700,1063060820,5730,5740,5740,5730,24
20240624,135600,1062923290,5750,5750,5750,5750,0
20240624,135500,1062923290,5750,5720,5750,5720,2036
20240624,135400,1051276290,5730,5730,5730,5730,3060
20240624,135300,1033742490,5730,5730,5730,5730,1378
20240624,135200,1025846550,5730,5730,5730,5730,0
20240624,135100,1025846550,5730,5740,5740,5730,3207
20240624,135000,1007440400,5740,5740,5740,5740,0
20240624,134900,1007440400,5740,5740,5740,5740,9
20240624,134800,1007388740,5750,5750,5750,5750,3
20240624,134700,1007371490,5750,5750,5750,5750,5
20240624,134600,1007342740,5750,5750,5750,5750,8
20240624,134500,1007296740,5750,5750,5750,5750,0
20240624,134400,1007296740,5750,5750,5750,5750,0
20240624,134300,1007296740,5750,5750,5750,5750,410
20240624,134200,1004939240,5750,5750,5750,5750,1050
20240624,134100,998901740,5750,5750,5750,5750,10
20240624,134000,998844240,5750,5750,5750,5750,1
20240624,133900,998838490,5750,5750,5750,5750,5
20240624,133800,998809740,5750,5750,5750,5750,0
20240624,133700,998809740,5750,5750,5750,5750,1010
20240624,133600,993002240,5740,5740,5740,5740,10
20240624,133500,992944840,5750,5740,5750,5740,201
20240624,133400,991791010,5740,5740,5740,5730,804
20240624,133300,987176110,5740,5740,5740,5740,10
20240624,133200,987118710,5740,5750,5750,5740,30
20240624,133100,986946310,5750,5750,5750,5750,1
20240624,133000,986940560,5740,5740,5740,5740,10
20240624,132900,986883160,5730,5730,5730,5730,20
20240624,132800,986768560,5730,5730,5730,5730,4
20240624,132700,986745640,5730,5740,5740,5730,120
20240624,132600,986057880,5750,5750,5750,5750,0
20240624,132500,986057880,5750,5740,5750,5740,2001
20240624,132400,974559000,5740,5740,5740,5740,0
20240624,132300,974559000,5740,5740,5740,5740,608
20240624,132200,971069080,5750,5750,5750,5750,101
20240624,132100,970488330,5750,5750,5750,5750,0
20240624,132000,970488330,5750,5750,5750,5750,0
20240624,131900,970488330,5750,5750,5750,5750,0
20240624,131800,970488330,5750,5750,5750,5750,0
20240624,131700,970488330,5750,5750,5750,5750,19
20240624,131600,970379080,5740,5740,5740,5740,0
20240624,131500,970379080,5740,5740,5740,5740,40
20240624,131400,970149480,5740,5750,5750,5740,2433
20240624,131300,956161480,5760,5760,5760,5760,0
20240624,131200,956161480,5760,5760,5760,5760,0
20240624,131100,956161480,5760,5760,5760,5760,100
20240624,131000,955585480,5760,5760,5760,5760,20
20240624,130900,955470280,5760,5760,5760,5760,2
20240624,130800,955458760,5760,5760,5760,5760,43
20240624,130700,955211080,5760,5760,5760,5760,143
20240624,130600,954387400,5760,5750,5760,5750,4
20240624,130500,954364380,5770,5770,5770,5770,0
20240624,130400,954364380,5770,5760,5770,5760,3005
20240624,130300,937055570,5760,5760,5760,5760,1000
20240624,130200,931295570,5760,5760,5760,5760,0
20240624,130100,931295570,5760,5760,5760,5760,0
20240624,130000,931295570,5760,5770,5770,5760,1135
20240624,125900,924757770,5780,5780,5780,5780,10
20240624,125800,924699970,5750,5750,5780,5750,5273
20240624,125700,894278420,5750,5750,5750,5750,2
20240624,125600,894266920,5750,5740,5750,5740,19
20240624,125500,894157680,5740,5740,5740,5740,0
20240624,125400,894157680,5740,5740,5740,5740,134
20240624,125300,893388520,5740,5740,5740,5740,1384
20240624,125200,885444360,5740,5760,5760,5740,200
20240624,125100,884294340,5760,5760,5760,5760,420
20240624,125000,881875140,5770,5760,5770,5760,62
20240624,124900,881518010,5740,5760,5760,5740,113
20240624,124800,880867210,5760,5760,5760,5760,55
20240624,124700,880550410,5760,5760,5760,5760,50
20240624,124600,880262410,5770,5750,5770,5750,5217
20240624,124500,850195470,5750,5750,5750,5750,105
20240624,124400,849591720,5750,5750,5750,5750,321
20240624,124300,847745970,5750,5750,5750,5750,94
20240624,124200,847205470,5750,5750,5750,5750,4
20240624,124100,847182470,5750,5750,5750,5750,208
20240624,124000,845986470,5750,5750,5750,5750,6
20240624,123900,845951970,5750,5760,5760,5750,637
20240624,123800,842289190,5770,5760,5770,5760,189
20240624,123700,841199650,5760,5760,5770,5760,108
20240624,123600,840577490,5760,5760,5760,5760,165
20240624,123500,839627090,5760,5760,5760,5760,135
20240624,123400,838849490,5770,5760,5770,5760,142
20240624,123300,838031510,5760,5750,5760,5750,476
20240624,123200,835289780,5750,5760,5760,5750,650
20240624,123100,831550780,5760,5760,5760,5760,500
20240624,123000,828670780,5770,5770,5770,5770,875
20240624,122900,823622030,5770,5770,5770,5760,885
20240624,122800,818521910,5770,5760,5770,5760,2710
20240624,122700,802912240,5760,5750,5760,5750,515
20240624,122600,799950940,5750,5750,5750,5750,0
20240624,122500,799950940,5750,5750,5750,5750,12
20240624,122400,799881940,5750,5750,5750,5750,65
20240624,122300,799508190,5750,5740,5750,5740,2572
20240624,122200,784719470,5740,5740,5740,5740,50
20240624,122100,784432470,5740,5740,5740,5740,482
20240624,122000,781665790,5740,5740,5740,5740,0
20240624,121900,781665790,5740,5740,5740,5740,15
20240624,121800,781579690,5730,5730,5730,5730,25
20240624,121700,781436440,5750,5750,5750,5750,0
20240624,121600,781436440,5750,5750,5750,5750,0
20240624,121500,781436440,5750,5750,5750,5750,6
20240624,121400,781401940,5750,5750,5750,5750,0
20240624,121300,781401940,5750,5740,5750,5740,19
20240624,121200,781292740,5750,5750,5750,5750,0
20240624,121100,781292740,5750,5740,5750,5740,55
20240624,121000,780976940,5750,5750,5750,5750,0
20240624,120900,780976940,5750,5740,5750,5740,121
20240624,120800,780281290,5720,5720,5720,5720,0
20240624,120700,780281290,5720,5730,5730,5720,450
20240624,120600,777707280,5750,5750,5750,5750,0
20240624,120500,777707280,5750,5750,5750,5750,0
20240624,120400,777707280,5750,5750,5750,5750,1
20240624,120300,777701530,5710,5710,5710,5710,0
20240624,120200,777701530,5710,5740,5740,5710,3065
20240624,120100,760170300,5750,5750,5750,5740,259
20240624,120000,758681060,5750,5750,5750,5750,117
20240624,115900,758008310,5740,5750,5750,5740,871
20240624,115800,753003850,5750,5740,5750,5720,1588
20240624,115700,743911440,5750,5760,5760,5750,60
20240624,115600,743566240,5760,5760,5760,5760,1380
20240624,115500,735617440,5750,5750,5750,5750,351
20240624,115400,733599190,5750,5760,5760,5750,131
20240624,115300,732845730,5760,5750,5760,5740,1160
20240624,115200,726166330,5760,5750,5760,5750,7361
20240624,115100,683840100,5750,5750,5750,5750,117
20240624,115000,683167350,5750,5750,5750,5750,30
20240624,114900,682994850,5750,5720,5750,5720,4813
20240624,114800,655374920,5710,5720,5720,5710,61
20240624,114700,655026510,5720,5720,5720,5720,100
20240624,114600,654454510,5730,5730,5730,5730,60
20240624,114500,654110710,5730,5730,5730,5730,80
20240624,114400,653652310,5730,5740,5740,5730,220
20240624,114300,652391510,5740,5740,5740,5740,225
20240624,114200,651100010,5730,5730,5730,5730,517
20240624,114100,648137600,5740,5730,5740,5700,4255
20240624,114000,623835820,5740,5740,5740,5740,11
20240624,113900,623772680,5740,5740,5740,5740,31
20240624,113800,623594740,5730,5740,5740,5730,500
20240624,113700,620728540,5740,5740,5740,5740,7575
20240624,113600,577248040,5740,5740,5750,5740,2623
20240624,113500,562186950,5740,5730,5740,5730,2395
20240624,113400,548463250,5730,5720,5730,5720,3585
20240624,113300,527944400,5710,5710,5710,5710,500
20240624,113200,525089400,5710,5710,5710,5710,1002
20240624,113100,519367980,5710,5710,5710,5710,505
20240624,113000,516484430,5710,5710,5710,5710,5
20240624,112900,516455880,5710,5700,5710,5700,360
20240624,112800,514401880,5700,5700,5700,5700,0
20240624,112700,514401880,5700,5700,5700,5700,98
20240624,112600,513843280,5700,5700,5700,5700,0
20240624,112500,513843280,5700,5700,5700,5700,205
20240624,112400,512674780,5700,5700,5700,5700,320
20240624,112300,510850780,5700,5690,5700,5690,396
20240624,112200,508597460,5700,5700,5700,5700,5
20240624,112100,508568960,5700,5700,5700,5700,8
20240624,112000,508523360,5700,5690,5700,5690,1256
20240624,111900,501370390,5680,5680,5680,5680,24
20240624,111800,501234070,5680,5680,5680,5680,50
20240624,111700,500950070,5680,5690,5690,5680,20
20240624,111600,500836460,5670,5680,5680,5670,1555
20240624,111500,492019560,5680,5680,5680,5680,27
20240624,111400,491866200,5680,5680,5680,5680,265
20240624,111300,490361000,5680,5690,5690,5680,682
20240624,111200,486480470,5680,5690,5690,5680,390
20240624,111100,484264900,5690,5690,5690,5690,3
20240624,111000,484247830,5700,5700,5700,5700,0
20240624,110900,484247830,5700,5690,5700,5690,648
20240624,110800,480555380,5690,5690,5690,5690,15
20240624,110700,480470030,5680,5680,5680,5680,0
20240624,110600,480470030,5680,5680,5680,5680,0
20240624,110500,480470030,5680,5680,5680,5680,0
20240624,110400,480470030,5680,5680,5680,5680,62
20240624,110300,480117870,5680,5690,5690,5680,988
20240624,110200,474497330,5690,5690,5690,5690,0
20240624,110100,474497330,5690,5690,5690,5690,1
20240624,110000,474491640,5680,5680,5690,5680,922
20240624,105900,469252800,5680,5700,5700,5680,612
20240624,105800,465774400,5700,5680,5700,5680,51
20240624,105700,465484700,5680,5680,5700,5680,1057
20240624,105600,459480800,5680,5680,5680,5680,671
20240624,105500,455669520,5700,5680,5700,5680,854
20240624,105400,450818680,5690,5680,5690,5680,1201
20240624,105300,443996990,5700,5690,5700,5680,4780
20240624,105200,416802510,5700,5700,5700,5700,4
20240624,105100,416779710,5700,5700,5700,5700,6
20240624,105000,416745510,5700,5700,5710,5700,2359
20240624,104900,403299200,5700,5710,5710,5700,2326
20240624,104800,390040940,5700,5710,5710,5700,57
20240624,104700,389716020,5710,5710,5710,5710,1859
20240624,104600,379101130,5720,5720,5720,5720,75
20240624,104500,378672130,5720,5720,5720,5720,1466
20240624,104400,370286610,5730,5720,5730,5720,169
20240624,104300,369318930,5720,5730,5730,5720,847
20240624,104200,364474080,5720,5720,5720,5720,955
20240624,104100,359011480,5720,5720,5720,5720,300
20240624,104000,357295480,5710,5710,5710,5710,12
20240624,103900,357226960,5720,5720,5720,5720,1
20240624,103800,357221240,5700,5710,5710,5700,13
20240624,103700,357147100,5710,5710,5710,5710,84
20240624,103600,356667460,5710,5710,5710,5710,1916
20240624,103500,345727100,5710,5710,5710,5710,929
20240624,103400,340422510,5710,5710,5710,5710,1002
20240624,103300,334701090,5710,5720,5720,5710,102
20240624,103200,334118650,5720,5730,5730,5720,25
20240624,103100,333975450,5730,5730,5730,5730,311
20240624,103000,332193420,5720,5720,5730,5720,491
20240624,102900,329384890,5720,5720,5720,5720,1361
20240624,102800,321599970,5720,5730,5730,5720,11
20240624,102700,321536950,5720,5720,5720,5720,908
20240624,102600,316343190,5720,5720,5720,5720,301
20240624,102500,314621470,5720,5720,5720,5720,26
20240624,102400,314472750,5730,5730,5730,5730,50
20240624,102300,314186250,5730,5730,5730,5730,0
20240624,102200,314186250,5730,5730,5730,5730,186
20240624,102100,313120470,5730,5730,5730,5730,0
20240624,102000,313120470,5730,5730,5730,5730,0
20240624,101900,313120470,5730,5730,5730,5730,1
20240624,101800,313114740,5710,5710,5710,5710,10
20240624,101700,313057640,5710,5710,5710,5710,12
20240624,101600,312989120,5730,5730,5730,5730,502
20240624,101500,310112660,5730,5720,5730,5710,236
20240624,101400,308765060,5710,5710,5710,5710,0
20240624,101300,308765060,5710,5720,5720,5710,1208
20240624,101200,301863270,5720,5720,5720,5720,20
20240624,101100,301748870,5730,5740,5740,5730,2017
20240624,101000,290182590,5740,5740,5740,5740,1191
20240624,100900,283346250,5740,5740,5740,5740,120
20240624,100800,282657450,5740,5730,5740,5730,1761
20240624,100700,272555310,5730,5730,5730,5730,1048
20240624,100600,266550270,5730,5730,5730,5730,1786
20240624,100500,256316490,5730,5730,5730,5730,1189
20240624,100400,249503520,5730,5730,5730,5730,1183
20240624,100300,242724930,5730,5720,5730,5720,4540
20240624,100200,216745890,5710,5720,5720,5710,168
20240624,100100,215785930,5720,5720,5720,5720,101
20240624,100000,215208210,5720,5720,5720,5720,53
20240624,095900,214905050,5720,5710,5720,5710,1691
20240624,095800,205249430,5710,5700,5710,5700,3226
20240624,095700,186830970,5710,5710,5710,5710,21
20240624,095600,186711060,5710,5700,5710,5700,128
20240624,095500,185981380,5710,5710,5710,5710,115
20240624,095400,185324730,5710,5700,5710,5700,3909
20240624,095300,163040430,5690,5690,5690,5690,90
20240624,095200,162528330,5680,5690,5690,5680,72
20240624,095100,162119340,5680,5690,5690,5680,95
20240624,095000,161578800,5700,5700,5700,5700,75
20240624,094900,161151300,5680,5700,5700,5680,1002
20240624,094800,155459900,5700,5700,5700,5700,3
20240624,094700,155442800,5700,5700,5700,5700,0
20240624,094600,155442800,5700,5680,5700,5680,250
20240624,094500,154020660,5700,5700,5700,5700,2
20240624,094400,154009260,5680,5700,5700,5680,361
20240624,094300,151958430,5700,5700,5700,5700,14
20240624,094200,151878630,5700,5700,5700,5690,115
20240624,094100,151224130,5700,5700,5700,5700,116
20240624,094000,150562930,5700,5690,5700,5690,1246
20240624,093900,143473170,5690,5690,5690,5680,805
20240624,093800,138897720,5690,5680,5690,5680,61
20240624,093700,138551130,5680,5690,5690,5680,17
20240624,093600,138454450,5670,5690,5690,5670,78
20240624,093500,138011330,5670,5680,5680,5670,885
20240624,093400,132993300,5690,5690,5690,5690,33
20240624,093300,132805530,5670,5680,5680,5670,501
20240624,093200,129964190,5690,5690,5690,5690,0
20240624,093100,129964190,5690,5690,5690,5690,25
20240624,093000,129821940,5690,5680,5690,5670,403
20240624,092900,127536570,5690,5690,5690,5690,370
20240624,092800,125431270,5690,5690,5690,5690,308
20240624,092700,123678750,5680,5680,5680,5680,1
20240624,092600,123673070,5690,5680,5690,5680,1409
20240624,092500,115659550,5680,5680,5680,5680,1295
20240624,092400,108303950,5680,5670,5680,5670,122
20240624,092300,107611990,5690,5690,5690,5690,18
20240624,092200,107509570,5680,5700,5700,5680,255
20240624,092100,106060650,5700,5700,5700,5700,20
20240624,092000,105946650,5700,5690,5700,5680,101
20240624,091900,105371350,5690,5700,5700,5660,2501
20240624,091800,91191550,5680,5700,5700,5680,506
20240624,091700,88315350,5700,5690,5700,5680,661
20240624,091600,84555690,5690,5700,5700,5690,95
20240624,091500,84015090,5700,5700,5700,5700,94
20240624,091400,83479290,5700,5700,5700,5690,236
20240624,091300,82134190,5700,5700,5700,5690,1025
20240624,091200,76296690,5700,5700,5700,5700,37
20240624,091100,76085790,5700,5690,5700,5690,33
20240624,091000,75897740,5700,5710,5710,5680,1096
20240624,090900,69666800,5710,5700,5710,5700,973
20240624,090800,64120430,5710,5690,5710,5690,1296
20240624,090700,56736580,5690,5700,5700,5690,1155
20240624,090600,50154080,5710,5710,5720,5710,1014
20240624,090500,44360290,5710,5720,5720,5680,21
20240624,090400,44240360,5710,5710,5710,5710,331
20240624,090300,42350350,5710,5710,5710,5710,4971
20240624,090200,13965940,5710,5710,5710,5680,33
20240624,090100,13777960,5710,5710,5710,5680,1041
20240624,090000,7854710,5710,5700,5710,5700,1288