KissMeData/005690/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,184500,4729375590,5240,5240,5240,5240,26078
20240905,184400,4729375590,5240,5240,5240,5240,0
20240905,184300,4729375590,5240,5240,5240,5240,0
20240905,184200,4729375590,5240,5240,5240,5240,0
20240905,184100,4729375590,5240,5240,5240,5240,0
20240905,184000,4729375590,5240,5240,5240,5240,0
20240905,183900,4729375590,5240,5240,5240,5240,0
20240905,183800,4729375590,5240,5240,5240,5240,0
20240905,183700,4729375590,5240,5240,5240,5240,0
20240905,183600,4729375590,5240,5240,5240,5240,0
20240905,183500,4729375590,5240,5240,5240,5240,0
20240905,183400,4729375590,5240,5240,5240,5240,0
20240905,183300,4729375590,5240,5240,5240,5240,0
20240905,183200,4729375590,5240,5240,5240,5240,0
20240905,183100,4729375590,5240,5240,5240,5240,0
20240905,183000,4729375590,5240,5240,5240,5240,0
20240905,182900,4729375590,5240,5240,5240,5240,0
20240905,182800,4729375590,5240,5240,5240,5240,0
20240905,182700,4729375590,5240,5240,5240,5240,0
20240905,182600,4729375590,5240,5240,5240,5240,0
20240905,182500,4729375590,5240,5240,5240,5240,0
20240905,182400,4729375590,5240,5240,5240,5240,0
20240905,182300,4729375590,5240,5240,5240,5240,0
20240905,182200,4729375590,5240,5240,5240,5240,0
20240905,182100,4729375590,5240,5240,5240,5240,0
20240905,182000,4729375590,5240,5240,5240,5240,0
20240905,181900,4729375590,5240,5240,5240,5240,0
20240905,181800,4729375590,5240,5240,5240,5240,0
20240905,181700,4729375590,5240,5240,5240,5240,0
20240905,181600,4729375590,5240,5240,5240,5240,0
20240905,181500,4729375590,5240,5240,5240,5240,26078
20240905,181400,4729375590,5240,5240,5240,5240,0
20240905,181300,4729375590,5240,5240,5240,5240,0
20240905,181200,4729375590,5240,5240,5240,5240,0
20240905,181100,4729375590,5240,5240,5240,5240,0
20240905,181000,4729375590,5240,5240,5240,5240,0
20240905,180900,4729375590,5240,5240,5240,5240,0
20240905,180800,4729375590,5240,5240,5240,5240,0
20240905,180700,4729375590,5240,5240,5240,5240,0
20240905,180600,4729375590,5240,5240,5240,5240,0
20240905,180500,4729375590,5240,5240,5240,5240,0
20240905,180400,4729375590,5240,5240,5240,5240,0
20240905,180300,4729375590,5240,5240,5240,5240,0
20240905,180200,4729375590,5240,5240,5240,5240,0
20240905,180100,4729375590,5240,5240,5240,5240,0
20240905,180000,4729375590,5240,5240,5240,5240,0
20240905,175900,4729375590,5240,5240,5240,5240,0
20240905,175800,4729375590,5240,5240,5240,5240,0
20240905,175700,4729375590,5240,5240,5240,5240,0
20240905,175600,4729375590,5240,5240,5240,5240,0
20240905,175500,4729375590,5240,5240,5240,5240,0
20240905,175400,4729375590,5240,5240,5240,5240,0
20240905,175300,4729375590,5240,5240,5240,5240,0
20240905,175200,4729375590,5240,5240,5240,5240,0
20240905,175100,4729375590,5240,5240,5240,5240,0
20240905,175000,4729375590,5240,5240,5240,5240,0
20240905,174900,4729375590,5240,5240,5240,5240,0
20240905,174800,4729375590,5240,5240,5240,5240,0
20240905,174700,4729375590,5240,5240,5240,5240,0
20240905,174600,4729375590,5240,5240,5240,5240,0
20240905,174500,4729375590,5240,5240,5240,5240,26078
20240905,174400,4729375590,5240,5240,5240,5240,0
20240905,174300,4729375590,5240,5240,5240,5240,0
20240905,174200,4729375590,5240,5240,5240,5240,0
20240905,174100,4729375590,5240,5240,5240,5240,0
20240905,174000,4729375590,5240,5240,5240,5240,0
20240905,173900,4729375590,5240,5240,5240,5240,0
20240905,173800,4729375590,5240,5240,5240,5240,0
20240905,173700,4729375590,5240,5240,5240,5240,0
20240905,173600,4729375590,5240,5240,5240,5240,0
20240905,173500,4729375590,5240,5240,5240,5240,0
20240905,173400,4729375590,5240,5240,5240,5240,0
20240905,173300,4729375590,5240,5240,5240,5240,0
20240905,173200,4729375590,5240,5240,5240,5240,0
20240905,173100,4729375590,5240,5240,5240,5240,0
20240905,173000,4729375590,5240,5240,5240,5240,0
20240905,172900,4729375590,5240,5240,5240,5240,0
20240905,172800,4729375590,5240,5240,5240,5240,0
20240905,172700,4729375590,5240,5240,5240,5240,0
20240905,172600,4729375590,5240,5240,5240,5240,0
20240905,172500,4729375590,5240,5240,5240,5240,0
20240905,172400,4729375590,5240,5240,5240,5240,0
20240905,172300,4729375590,5240,5240,5240,5240,0
20240905,172200,4729375590,5240,5240,5240,5240,0
20240905,172100,4729375590,5240,5240,5240,5240,0
20240905,172000,4729375590,5240,5240,5240,5240,0
20240905,171900,4729375590,5240,5240,5240,5240,0
20240905,171800,4729375590,5240,5240,5240,5240,0
20240905,171700,4729375590,5240,5240,5240,5240,0
20240905,171600,4729375590,5240,5240,5240,5240,0
20240905,171500,4729375590,5240,5240,5240,5240,26078
20240905,171400,4729375590,5240,5240,5240,5240,0
20240905,171300,4729375590,5240,5240,5240,5240,0
20240905,171200,4729375590,5240,5240,5240,5240,0
20240905,171100,4729375590,5240,5240,5240,5240,0
20240905,171000,4729375590,5240,5240,5240,5240,0
20240905,170900,4729375590,5240,5240,5240,5240,0
20240905,170800,4729375590,5240,5240,5240,5240,0
20240905,170700,4729375590,5240,5240,5240,5240,0
20240905,170600,4729375590,5240,5240,5240,5240,0
20240905,170500,4729375590,5240,5240,5240,5240,0
20240905,170400,4729375590,5240,5240,5240,5240,0
20240905,170300,4729375590,5240,5240,5240,5240,0
20240905,170200,4729375590,5240,5240,5240,5240,0
20240905,170100,4729375590,5240,5240,5240,5240,0
20240905,170000,4729375590,5240,5240,5240,5240,0
20240905,165900,4729375590,5240,5240,5240,5240,0
20240905,165800,4729375590,5240,5240,5240,5240,0
20240905,165700,4729375590,5240,5240,5240,5240,0
20240905,165600,4729375590,5240,5240,5240,5240,0
20240905,165500,4729375590,5240,5240,5240,5240,0
20240905,165400,4729375590,5240,5240,5240,5240,0
20240905,165300,4729375590,5240,5240,5240,5240,0
20240905,165200,4729375590,5240,5240,5240,5240,0
20240905,165100,4729375590,5240,5240,5240,5240,0
20240905,165000,4729375590,5240,5240,5240,5240,0
20240905,164900,4729375590,5240,5240,5240,5240,0
20240905,164800,4729375590,5240,5240,5240,5240,0
20240905,164700,4729375590,5240,5240,5240,5240,0
20240905,164600,4729375590,5240,5240,5240,5240,0
20240905,164500,4729375590,5240,5240,5240,5240,26078
20240905,164400,4729375590,5240,5240,5240,5240,0
20240905,164300,4729375590,5240,5240,5240,5240,0
20240905,164200,4729375590,5240,5240,5240,5240,0
20240905,164100,4729375590,5240,5240,5240,5240,0
20240905,164000,4729375590,5240,5240,5240,5240,0
20240905,163900,4729375590,5240,5240,5240,5240,0
20240905,163800,4729375590,5240,5240,5240,5240,0
20240905,163700,4729375590,5240,5240,5240,5240,0
20240905,163600,4729375590,5240,5240,5240,5240,0
20240905,163500,4729375590,5240,5240,5240,5240,0
20240905,163400,4729375590,5240,5240,5240,5240,0
20240905,163300,4729375590,5240,5240,5240,5240,0
20240905,163200,4729375590,5240,5240,5240,5240,0
20240905,163100,4729375590,5240,5240,5240,5240,0
20240905,163000,4729375590,5240,5240,5240,5240,0
20240905,162900,4729375590,5240,5240,5240,5240,0
20240905,162800,4729375590,5240,5240,5240,5240,0
20240905,162700,4729375590,5240,5240,5240,5240,0
20240905,162600,4729375590,5240,5240,5240,5240,0
20240905,162500,4729375590,5240,5240,5240,5240,0
20240905,162400,4729375590,5240,5240,5240,5240,0
20240905,162300,4729375590,5240,5240,5240,5240,0
20240905,162200,4729375590,5240,5240,5240,5240,0
20240905,162100,4729375590,5240,5240,5240,5240,0
20240905,162000,4729375590,5240,5240,5240,5240,0
20240905,161900,4729375590,5240,5240,5240,5240,0
20240905,161800,4729375590,5240,5240,5240,5240,0
20240905,161700,4729375590,5240,5240,5240,5240,0
20240905,161600,4729375590,5240,5240,5240,5240,0
20240905,161500,4729375590,5240,5240,5240,5240,26078
20240905,161400,4729375590,5240,5240,5240,5240,0
20240905,161300,4729375590,5240,5240,5240,5240,0
20240905,161200,4729375590,5240,5240,5240,5240,0
20240905,161100,4729375590,5240,5240,5240,5240,0
20240905,161000,4729375590,5240,5240,5240,5240,0
20240905,160900,4729375590,5240,5240,5240,5240,0
20240905,160800,4729375590,5240,5240,5240,5240,0
20240905,160700,4729375590,5240,5240,5240,5240,0
20240905,160600,4729375590,5240,5240,5240,5240,0
20240905,160500,4729375590,5240,5240,5240,5240,0
20240905,160400,4729375590,5240,5240,5240,5240,0
20240905,160300,4729375590,5240,5240,5240,5240,0
20240905,160200,4729375590,5240,5240,5240,5240,0
20240905,160100,4729375590,5240,5240,5240,5240,0
20240905,160000,4729375590,5240,5240,5240,5240,0
20240905,155900,4729375590,5240,5240,5240,5240,0
20240905,155800,4729375590,5240,5240,5240,5240,0
20240905,155700,4729375590,5240,5240,5240,5240,0
20240905,155600,4729375590,5240,5240,5240,5240,0
20240905,155500,4729375590,5240,5240,5240,5240,0
20240905,155400,4729375590,5240,5240,5240,5240,0
20240905,155300,4729375590,5240,5240,5240,5240,0
20240905,155200,4729375590,5240,5240,5240,5240,0
20240905,155100,4729375590,5240,5240,5240,5240,0
20240905,155000,4729375590,5240,5240,5240,5240,0
20240905,154900,4729375590,5240,5240,5240,5240,0
20240905,154800,4729375590,5240,5240,5240,5240,0
20240905,154700,4729375590,5240,5240,5240,5240,0
20240905,154600,4729375590,5240,5240,5240,5240,0
20240905,154500,4729375590,5240,5240,5240,5240,26078
20240905,154400,4729375590,5240,5240,5240,5240,0
20240905,154300,4729375590,5240,5240,5240,5240,0
20240905,154200,4729375590,5240,5240,5240,5240,0
20240905,154100,4729375590,5240,5240,5240,5240,0
20240905,154000,4729375590,5240,5240,5240,5240,0
20240905,153900,4729375590,5240,5240,5240,5240,0
20240905,153800,4729375590,5240,5240,5240,5240,0
20240905,153700,4729375590,5240,5240,5240,5240,0
20240905,153600,4729375590,5240,5240,5240,5240,0
20240905,153500,4729375590,5240,5240,5240,5240,0
20240905,153400,4729375590,5240,5240,5240,5240,0
20240905,153300,4729375590,5240,5240,5240,5240,0
20240905,153200,4729375590,5240,5240,5240,5240,0
20240905,153100,4729375590,5240,5240,5240,5240,0
20240905,153000,4729375590,5240,5240,5240,5240,26078
20240905,152900,4592726870,5250,5250,5250,5250,0
20240905,152800,4592726870,5250,5250,5250,5250,0
20240905,152700,4592726870,5250,5250,5250,5250,0
20240905,152600,4592726870,5250,5250,5250,5250,0
20240905,152500,4592726870,5250,5250,5250,5250,0
20240905,152400,4592726870,5250,5250,5250,5250,0
20240905,152300,4592726870,5250,5250,5250,5250,0
20240905,152200,4592726870,5250,5250,5250,5250,0
20240905,152100,4592726870,5250,5250,5250,5250,0
20240905,152000,4592726870,5250,5250,5250,5250,0
20240905,151900,4592726870,5250,5260,5260,5240,4784
20240905,151800,4567604870,5250,5250,5260,5240,2054
20240905,151700,4556820460,5240,5260,5260,5240,3293
20240905,151600,4539543140,5250,5260,5260,5250,1238
20240905,151500,4533042720,5250,5250,5260,5250,2202
20240905,151400,4521481720,5250,5250,5260,5250,57
20240905,151300,4521182450,5250,5260,5270,5250,4287
20240905,151200,4498669410,5270,5260,5270,5250,1572
20240905,151100,4490400650,5280,5260,5280,5260,3711
20240905,151000,4470851580,5270,5270,5270,5260,1742
20240905,150900,4461686930,5270,5270,5280,5270,261
20240905,150800,4460311450,5280,5270,5280,5260,2499
20240905,150700,4447158000,5280,5270,5280,5270,477
20240905,150600,4444644200,5280,5280,5280,5270,1543
20240905,150500,4436512510,5290,5270,5290,5270,10748
20240905,150400,4379836180,5260,5260,5270,5260,166
20240905,150300,4378962420,5270,5260,5270,5260,21
20240905,150200,4378851950,5260,5260,5260,5260,121
20240905,150100,4378215490,5270,5270,5270,5260,849
20240905,150000,4373747800,5260,5270,5270,5260,48
20240905,145900,4373495310,5260,5270,5270,5260,436
20240905,145800,4371200950,5270,5250,5270,5250,1229
20240905,145700,4364741950,5260,5270,5270,5260,713
20240905,145600,4360991550,5270,5270,5270,5270,0
20240905,145500,4360991550,5270,5270,5270,5260,465
20240905,145400,4358543000,5270,5270,5270,5270,284
20240905,145300,4357046320,5270,5260,5270,5260,145
20240905,145200,4356282490,5260,5270,5270,5260,261
20240905,145100,4354908730,5270,5270,5270,5270,1
20240905,145000,4354903460,5270,5270,5270,5270,160
20240905,144900,4354060260,5260,5260,5260,5260,0
20240905,144800,4354060260,5260,5260,5260,5260,3
20240905,144700,4354044480,5270,5260,5270,5250,202
20240905,144600,4352982590,5270,5260,5270,5260,272
20240905,144500,4351551660,5260,5260,5270,5260,38
20240905,144400,4351351730,5260,5260,5270,5260,231
20240905,144300,4350136660,5260,5270,5270,5260,201
20240905,144200,4349079390,5260,5270,5270,5260,88
20240905,144100,4348616430,5270,5270,5270,5270,1441
20240905,144000,4341022360,5270,5270,5280,5270,2060
20240905,143900,4330165120,5280,5270,5280,5270,1503
20240905,143800,4322233280,5270,5270,5280,5270,605
20240905,143700,4319044860,5270,5280,5280,5270,115
20240905,143600,4318438320,5280,5270,5280,5260,1197
20240905,143500,4312118970,5270,5270,5280,5270,2416
20240905,143400,4299373820,5270,5230,5270,5220,7901
20240905,143300,4257903420,5230,5230,5230,5230,43
20240905,143200,4257678530,5230,5230,5230,5230,43
20240905,143100,4257453640,5230,5220,5230,5220,689
20240905,143000,4253852670,5220,5230,5230,5220,84
20240905,142900,4253414180,5230,5220,5230,5210,1995
20240905,142800,4243014390,5220,5220,5220,5220,288
20240905,142700,4241511030,5230,5220,5230,5220,938
20240905,142600,4236614600,5220,5220,5220,5220,207
20240905,142500,4235534060,5210,5210,5220,5210,205
20240905,142400,4234465990,5220,5220,5220,5220,0
20240905,142300,4234465990,5220,5230,5230,5210,1915
20240905,142200,4224485730,5230,5230,5240,5230,1149
20240905,142100,4218474450,5230,5230,5230,5230,1452
20240905,142000,4210880490,5230,5230,5230,5230,631
20240905,141900,4207580360,5220,5230,5240,5220,1850
20240905,141800,4197905720,5230,5220,5230,5220,1159
20240905,141700,4191850010,5230,5230,5230,5220,227
20240905,141600,4190664010,5230,5240,5240,5230,320
20240905,141500,4188988810,5230,5220,5230,5220,2174
20240905,141400,4177619660,5220,5210,5220,5210,832
20240905,141300,4173277120,5210,5210,5220,5210,1142
20240905,141200,4167318400,5190,5200,5200,5190,4517
20240905,141100,4143874910,5200,5190,5200,5190,863
20240905,141000,4139393810,5190,5200,5200,5190,572
20240905,140900,4136423410,5200,5200,5210,5200,331
20240905,140800,4134702150,5200,5210,5210,5200,1493
20240905,140700,4126925810,5210,5200,5210,5200,448
20240905,140600,4124594860,5200,5200,5210,5200,1490
20240905,140500,4116846460,5200,5210,5210,5200,787
20240905,140400,4112754010,5220,5220,5220,5220,19
20240905,140300,4112654830,5220,5210,5220,5210,202
20240905,140200,4111602400,5210,5200,5210,5200,1061
20240905,140100,4106075640,5200,5200,5210,5200,362
20240905,140000,4104192940,5210,5200,5210,5200,350
20240905,135900,4102372300,5200,5220,5220,5200,1350
20240905,135800,4095340080,5220,5220,5220,5220,191
20240905,135700,4094343060,5220,5210,5220,5210,318
20240905,135600,4092686220,5210,5210,5210,5210,0
20240905,135500,4092686220,5210,5210,5210,5210,30
20240905,135400,4092529920,5210,5210,5210,5210,69
20240905,135300,4092170430,5200,5200,5220,5200,2267
20240905,135200,4080381990,5200,5230,5230,5200,4046
20240905,135100,4059284400,5230,5230,5230,5220,4174
20240905,135000,4037454430,5230,5220,5230,5210,249
20240905,134900,4036155150,5220,5220,5220,5210,1078
20240905,134800,4030535190,5220,5210,5220,5210,343
20240905,134700,4028746730,5210,5210,5220,5210,1229
20240905,134600,4022333860,5220,5230,5230,5210,72
20240905,134500,4021957880,5230,5240,5240,5220,2101
20240905,134400,4010969900,5240,5240,5240,5230,3710
20240905,134300,3991529690,5240,5220,5240,5220,5957
20240905,134200,3960331680,5220,5220,5220,5220,29
20240905,134100,3960180300,5230,5220,5230,5220,665
20240905,134000,3956707340,5210,5210,5220,5210,3
20240905,133900,3956691700,5200,5200,5200,5200,405
20240905,133800,3954585700,5220,5220,5220,5220,2090
20240905,133700,3943675900,5220,5210,5220,5210,242
20240905,133600,3942414160,5210,5210,5210,5210,825
20240905,133500,3938115910,5210,5210,5220,5210,1155
20240905,133400,3932097580,5220,5210,5220,5210,550
20240905,133300,3929226590,5220,5200,5220,5200,180
20240905,133200,3928287320,5210,5200,5210,5200,51
20240905,133100,3928022010,5200,5210,5210,5200,1458
20240905,133000,3920427510,5200,5210,5210,5200,364
20240905,132900,3918531270,5220,5210,5220,5210,963
20240905,132800,3913513580,5220,5220,5220,5210,386
20240905,132700,3911500710,5220,5210,5220,5200,288
20240905,132600,3910001720,5210,5220,5220,5210,42
20240905,132500,3909782670,5220,5220,5220,5210,5
20240905,132400,3909756580,5200,5210,5220,5200,3694
20240905,132300,3890536400,5220,5210,5220,5210,687
20240905,132200,3886957100,5220,5210,5220,5210,624
20240905,132100,3883706030,5220,5230,5230,5220,1595
20240905,132000,3875364690,5230,5220,5230,5210,3243
20240905,131900,3858436350,5220,5230,5240,5220,1694
20240905,131800,3849575110,5220,5230,5230,5220,2625
20240905,131700,3835866860,5230,5230,5230,5220,4339
20240905,131600,3813204000,5230,5190,5230,5190,14876
20240905,131500,3735823660,5180,5180,5190,5170,7999
20240905,131400,3694386550,5180,5180,5180,5180,1
20240905,131300,3694381370,5170,5170,5170,5170,1226
20240905,131200,3688042950,5170,5170,5170,5170,315
20240905,131100,3686414400,5180,5180,5180,5170,99
20240905,131000,3685902390,5160,5170,5180,5160,4839
20240905,130900,3660930410,5180,5180,5180,5170,3293
20240905,130800,3643883970,5190,5190,5190,5190,7
20240905,130700,3643847640,5160,5180,5190,5160,1382
20240905,130600,3636692660,5180,5180,5190,5180,93
20240905,130500,3636210910,5170,5160,5190,5160,3234
20240905,130400,3619480500,5160,5170,5170,5160,3520
20240905,130300,3601308730,5160,5170,5180,5160,1849
20240905,130200,3591766480,5170,5170,5170,5170,6398
20240905,130100,3558688820,5170,5160,5170,5160,8788
20240905,130000,3513318620,5160,5180,5180,5160,818
20240905,125900,3509094130,5180,5170,5180,5160,875
20240905,125800,3504573810,5170,5170,5190,5170,954
20240905,125700,3499641130,5180,5180,5180,5170,4055
20240905,125600,3478663570,5180,5170,5180,5170,1438
20240905,125500,3471218340,5170,5190,5190,5170,2642
20240905,125400,3457532760,5190,5180,5190,5180,492
20240905,125300,3454982200,5180,5180,5180,5170,1572
20240905,125200,3446845360,5180,5190,5190,5180,455
20240905,125100,3444488430,5190,5180,5190,5180,645
20240905,125000,3441146730,5190,5190,5190,5180,776
20240905,124900,3437121040,5190,5190,5190,5180,427
20240905,124800,3434906630,5190,5190,5190,5190,676
20240905,124700,3431398190,5190,5190,5200,5190,4383
20240905,124600,3408630180,5190,5210,5210,5190,541
20240905,124500,3405819160,5210,5210,5210,5210,255
20240905,124400,3404490610,5200,5190,5200,5190,2424
20240905,124300,3391898480,5180,5200,5200,5180,2392
20240905,124200,3379495590,5200,5190,5200,5190,7430
20240905,124100,3340909240,5180,5200,5200,5170,1325
20240905,124000,3334047240,5200,5180,5200,5170,5226
20240905,123900,3306987660,5190,5180,5190,5180,1177
20240905,123800,3300890600,5190,5190,5190,5180,422
20240905,123700,3298703420,5180,5190,5190,5180,784
20240905,123600,3294637990,5190,5190,5200,5190,611
20240905,123500,3291466890,5190,5190,5200,5180,327
20240905,123400,3289770810,5190,5200,5200,5180,645
20240905,123300,3286424740,5200,5190,5200,5180,1278
20240905,123200,3279798300,5190,5190,5190,5190,3127
20240905,123100,3263569170,5200,5190,5200,5190,850
20240905,123000,3259157660,5190,5190,5190,5190,2908
20240905,122900,3244065140,5190,5190,5190,5190,408
20240905,122800,3241947620,5190,5200,5200,5190,621
20240905,122700,3238721480,5190,5200,5200,5190,1512
20240905,122600,3230874000,5200,5200,5200,5190,104
20240905,122500,3230333210,5190,5200,5200,5180,2348
20240905,122400,3218149620,5200,5200,5210,5190,6887
20240905,122300,3182393260,5200,5210,5210,5200,2972
20240905,122200,3166938570,5210,5210,5220,5210,502
20240905,122100,3164322780,5210,5210,5210,5210,865
20240905,122000,3159816130,5210,5210,5220,5210,635
20240905,121900,3156507760,5210,5210,5210,5210,457
20240905,121800,3154126790,5210,5210,5220,5210,1027
20240905,121700,3148776000,5210,5230,5230,5200,2187
20240905,121600,3137402470,5200,5220,5230,5200,4098
20240905,121500,3116068390,5210,5210,5230,5210,804
20240905,121400,3111878790,5210,5210,5220,5210,504
20240905,121300,3109252940,5210,5210,5220,5210,2810
20240905,121200,3094612830,5210,5210,5220,5200,13375
20240905,121100,3024952430,5210,5230,5230,5210,7739
20240905,121000,2984554500,5230,5230,5230,5220,26
20240905,120900,2984418570,5230,5230,5230,5220,1004
20240905,120800,2979168190,5240,5240,5240,5230,421
20240905,120700,2976965270,5240,5240,5240,5220,6203
20240905,120600,2944461570,5220,5240,5240,5220,5047
20240905,120500,2918097130,5240,5250,5250,5240,689
20240905,120400,2914486200,5240,5250,5250,5240,252
20240905,120300,2913165200,5260,5240,5260,5240,112
20240905,120200,2912577290,5240,5240,5240,5230,1081
20240905,120100,2906915050,5220,5240,5240,5220,2349
20240905,120000,2894629130,5240,5240,5240,5230,430
20240905,115900,2892378970,5250,5230,5250,5230,1280
20240905,115800,2885682670,5250,5230,5250,5230,540
20240905,115700,2882858450,5230,5240,5240,5230,1788
20240905,115600,2873500850,5240,5240,5240,5230,2077
20240905,115500,2862620700,5240,5240,5240,5240,926
20240905,115400,2857768460,5230,5240,5240,5230,3529
20240905,115300,2839279490,5240,5240,5240,5240,5166
20240905,115200,2812209650,5250,5250,5250,5250,881
20240905,115100,2807584400,5250,5250,5260,5240,3903
20240905,115000,2787101090,5260,5260,5260,5250,2809
20240905,114900,2772334930,5250,5270,5270,5250,4744
20240905,114800,2747417280,5270,5270,5270,5270,5298
20240905,114700,2719496820,5260,5260,5270,5260,294
20240905,114600,2717950060,5260,5260,5270,5260,290
20240905,114500,2716424640,5260,5270,5270,5260,11
20240905,114400,2716366680,5260,5260,5270,5250,484
20240905,114300,2713820850,5260,5260,5260,5260,1100
20240905,114200,2708034850,5270,5270,5270,5260,5910
20240905,114100,2676937230,5270,5270,5270,5270,2586
20240905,114000,2663309010,5280,5270,5280,5270,1016
20240905,113900,2657945960,5260,5280,5280,5260,1848
20240905,113800,2648201660,5280,5280,5280,5280,72
20240905,113700,2647821500,5270,5270,5270,5270,63
20240905,113600,2647489490,5270,5290,5290,5270,150
20240905,113500,2646696920,5290,5290,5300,5280,14424
20240905,113400,2570536090,5300,5300,5310,5290,2493
20240905,113300,2557322120,5290,5280,5290,5280,1472
20240905,113200,2549539660,5280,5280,5290,5280,5916
20240905,113100,2518291680,5280,5260,5280,5260,6230
20240905,113000,2485449770,5250,5240,5250,5240,2646
20240905,112900,2471573730,5240,5250,5250,5230,2037
20240905,112800,2460898630,5230,5230,5250,5230,1093
20240905,112700,2455180540,5230,5220,5230,5210,8246
20240905,112600,2412178510,5230,5230,5230,5220,186
20240905,112500,2411205750,5230,5230,5250,5230,6280
20240905,112400,2378314410,5220,5240,5240,5220,12551
20240905,112300,2312734040,5240,5240,5240,5240,304
20240905,112200,2311141080,5240,5230,5240,5220,3094
20240905,112100,2294954120,5240,5240,5240,5220,573
20240905,112000,2291959910,5220,5240,5250,5220,2526
20240905,111900,2278735350,5240,5250,5270,5240,3638
20240905,111800,2259671350,5250,5260,5270,5240,1560
20240905,111700,2251490840,5270,5240,5270,5230,7202
20240905,111600,2213679580,5240,5250,5250,5220,1861
20240905,111500,2203930860,5250,5250,5250,5220,4675
20240905,111400,2179462850,5250,5250,5250,5240,834
20240905,111300,2175092550,5250,5240,5250,5230,838
20240905,111200,2170704770,5240,5250,5250,5230,6474
20240905,111100,2136790600,5250,5240,5250,5230,3424
20240905,111000,2118869720,5240,5250,5260,5240,1676
20240905,110900,2110081280,5240,5240,5250,5230,18549
20240905,110800,2013055530,5240,5240,5250,5230,2754
20240905,110700,1998625150,5240,5250,5250,5240,920
20240905,110600,1993795300,5250,5260,5270,5240,4204
20240905,110500,1971741490,5260,5280,5280,5240,4090
20240905,110400,1950289250,5260,5250,5280,5250,7881
20240905,110300,1908835060,5260,5260,5280,5250,11117
20240905,110200,1850396030,5260,5280,5280,5260,4007
20240905,110100,1829315820,5280,5280,5280,5260,2933
20240905,110000,1813871010,5280,5260,5280,5250,8766
20240905,105900,1767737700,5260,5260,5270,5250,4320
20240905,105800,1745019110,5270,5270,5270,5240,2838
20240905,105700,1730116560,5270,5280,5290,5250,14172
20240905,105600,1655650160,5280,5280,5290,5270,4187
20240905,105500,1633562610,5290,5280,5290,5260,3366
20240905,105400,1615821030,5280,5290,5300,5260,12272
20240905,105300,1551066740,5280,5300,5300,5280,2975
20240905,105200,1535335000,5300,5320,5320,5290,503
20240905,105100,1532668270,5280,5330,5330,5280,12968
20240905,105000,1463962910,5330,5320,5330,5300,12631
20240905,104900,1396898990,5340,5330,5340,5320,1045
20240905,104800,1391337930,5340,5340,5340,5320,2519
20240905,104700,1377914200,5330,5340,5340,5330,89
20240905,104600,1377439530,5340,5340,5340,5340,563
20240905,104500,1374433110,5340,5330,5340,5330,1250
20240905,104400,1367770510,5330,5350,5350,5330,9417
20240905,104300,1317567280,5340,5340,5340,5340,2661
20240905,104200,1303357540,5340,5350,5350,5340,553
20240905,104100,1300400420,5350,5350,5350,5350,72
20240905,104000,1300015220,5340,5350,5350,5340,63
20240905,103900,1299678460,5340,5340,5340,5340,1710
20240905,103800,1290547060,5350,5340,5350,5340,130
20240905,103700,1289852110,5360,5350,5360,5340,663
20240905,103600,1286311160,5350,5340,5350,5340,2178
20240905,103500,1274680630,5340,5350,5360,5340,3577
20240905,103400,1255568410,5340,5350,5350,5340,865
20240905,103300,1250946850,5350,5350,5350,5340,741
20240905,103200,1246988320,5350,5350,5350,5350,1158
20240905,103100,1240793020,5350,5350,5350,5350,105
20240905,103000,1240231270,5340,5330,5350,5330,5482
20240905,102900,1210905690,5350,5350,5350,5330,272
20240905,102800,1209455530,5350,5350,5350,5330,703
20240905,102700,1205708270,5320,5350,5350,5320,5993
20240905,102600,1173773110,5350,5340,5350,5340,582
20240905,102500,1170660030,5340,5340,5350,5340,2726
20240905,102400,1156102930,5340,5350,5350,5340,2094
20240905,102300,1144909360,5360,5360,5360,5350,184
20240905,102200,1143923620,5360,5360,5360,5350,481
20240905,102100,1141346960,5360,5360,5370,5350,911
20240905,102000,1136467390,5360,5350,5360,5350,2013
20240905,101900,1125694240,5350,5360,5360,5350,3537
20240905,101800,1106762430,5360,5360,5360,5350,304
20240905,101700,1105134990,5360,5360,5360,5360,538
20240905,101600,1102251310,5360,5370,5370,5360,222
20240905,101500,1101061340,5360,5380,5380,5360,4563
20240905,101400,1076588950,5380,5370,5380,5360,938
20240905,101300,1071552250,5380,5360,5380,5360,1587
20240905,101200,1063017070,5360,5390,5390,5350,19115
20240905,101100,960296240,5390,5400,5400,5390,3538
20240905,101000,941220590,5400,5400,5400,5400,10
20240905,100900,941166590,5390,5400,5400,5390,562
20240905,100800,938137310,5400,5400,5400,5400,188
20240905,100700,937122110,5400,5390,5400,5380,7155
20240905,100600,898555200,5390,5400,5400,5390,461
20240905,100500,896068210,5400,5410,5410,5400,6903
20240905,100400,858778550,5410,5410,5410,5410,9374
20240905,100300,808065210,5410,5420,5430,5410,3496
20240905,100200,789114840,5430,5430,5430,5430,1201
20240905,100100,782593410,5430,5420,5430,5420,144
20240905,100000,781811990,5420,5420,5430,5420,209
20240905,095900,780679150,5420,5420,5420,5420,1623
20240905,095800,771882490,5410,5410,5410,5410,1305
20240905,095700,764822440,5410,5410,5420,5410,3251
20240905,095600,747234520,5410,5420,5420,5410,986
20240905,095500,741899960,5410,5420,5420,5410,808
20240905,095400,737527300,5420,5410,5420,5410,313
20240905,095300,735833840,5400,5420,5420,5400,584
20240905,095200,732677230,5410,5400,5410,5400,4279
20240905,095100,709528550,5400,5400,5400,5400,316
20240905,095000,707822150,5400,5400,5400,5400,578
20240905,094900,704700950,5400,5400,5400,5400,4278
20240905,094800,681599750,5410,5410,5410,5400,5033
20240905,094700,654400250,5410,5410,5410,5410,9
20240905,094600,654351560,5410,5410,5410,5410,4036
20240905,094500,632516800,5410,5410,5410,5410,35
20240905,094400,632327450,5420,5430,5430,5420,421
20240905,094300,630045620,5400,5410,5410,5400,2973
20240905,094200,613967550,5430,5410,5430,5410,237
20240905,094100,612681100,5430,5420,5430,5420,1029
20240905,094000,607103100,5420,5420,5420,5410,843
20240905,093900,602534050,5420,5410,5420,5410,243
20240905,093800,601217230,5410,5400,5410,5400,1572
20240905,093700,592716170,5410,5410,5410,5410,2
20240905,093600,592705350,5400,5410,5420,5400,3767
20240905,093500,572333410,5410,5400,5410,5400,3439
20240905,093400,553733240,5410,5420,5420,5410,4111
20240905,093300,531492210,5420,5430,5430,5420,830
20240905,093200,526991550,5430,5440,5440,5430,951
20240905,093100,521822530,5430,5430,5440,5430,374
20240905,093000,519791610,5430,5430,5430,5430,300
20240905,092900,518162610,5440,5430,5440,5410,2438
20240905,092800,504915100,5430,5420,5430,5420,186
20240905,092700,503906120,5420,5420,5430,5420,1264
20240905,092600,497047050,5410,5420,5420,5410,6962
20240905,092500,459377650,5420,5410,5420,5410,1065
20240905,092400,453611280,5420,5420,5420,5420,1327
20240905,092300,446418940,5420,5420,5420,5410,105
20240905,092200,445850480,5420,5410,5420,5410,189
20240905,092100,444826970,5420,5420,5430,5410,1924
20240905,092000,434401340,5420,5420,5430,5410,5726
20240905,091900,403394020,5430,5440,5440,5430,2008
20240905,091800,392487350,5440,5430,5440,5430,818
20240905,091700,388041940,5420,5430,5430,5420,600
20240905,091600,384784060,5430,5420,5430,5420,380
20240905,091500,382723460,5420,5420,5430,5410,577
20240905,091400,379596310,5430,5430,5430,5430,285
20240905,091300,378048760,5430,5410,5430,5410,1443
20240905,091200,370241990,5420,5400,5430,5400,1147
20240905,091100,364038130,5410,5400,5410,5400,1759
20240905,091000,354537830,5400,5430,5430,5400,4174
20240905,090900,331970500,5420,5430,5430,5420,7736
20240905,090800,289976710,5430,5440,5440,5430,458
20240905,090700,287488720,5440,5430,5440,5430,2315
20240905,090600,274906670,5440,5440,5460,5430,2501
20240905,090500,261295000,5440,5450,5460,5420,9449
20240905,090400,209948530,5450,5460,5470,5450,1746
20240905,090300,200430590,5460,5450,5460,5440,3192
20240905,090200,183016550,5440,5450,5450,5410,8546
20240905,090100,136588630,5430,5450,5470,5430,3675
20240905,090000,116600090,5480,5420,5480,5420,21386