KissMeData/005690/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,184500,3117176790,5170,5170,5170,5170,22456
20240909,184400,3117176790,5170,5170,5170,5170,0
20240909,184300,3117176790,5170,5170,5170,5170,0
20240909,184200,3117176790,5170,5170,5170,5170,0
20240909,184100,3117176790,5170,5170,5170,5170,0
20240909,184000,3117176790,5170,5170,5170,5170,0
20240909,183900,3117176790,5170,5170,5170,5170,0
20240909,183800,3117176790,5170,5170,5170,5170,0
20240909,183700,3117176790,5170,5170,5170,5170,0
20240909,183600,3117176790,5170,5170,5170,5170,0
20240909,183500,3117176790,5170,5170,5170,5170,0
20240909,183400,3117176790,5170,5170,5170,5170,0
20240909,183300,3117176790,5170,5170,5170,5170,0
20240909,183200,3117176790,5170,5170,5170,5170,0
20240909,183100,3117176790,5170,5170,5170,5170,0
20240909,183000,3117176790,5170,5170,5170,5170,0
20240909,182900,3117176790,5170,5170,5170,5170,0
20240909,182800,3117176790,5170,5170,5170,5170,0
20240909,182700,3117176790,5170,5170,5170,5170,0
20240909,182600,3117176790,5170,5170,5170,5170,0
20240909,182500,3117176790,5170,5170,5170,5170,0
20240909,182400,3117176790,5170,5170,5170,5170,0
20240909,182300,3117176790,5170,5170,5170,5170,0
20240909,182200,3117176790,5170,5170,5170,5170,0
20240909,182100,3117176790,5170,5170,5170,5170,0
20240909,182000,3117176790,5170,5170,5170,5170,0
20240909,181900,3117176790,5170,5170,5170,5170,0
20240909,181800,3117176790,5170,5170,5170,5170,0
20240909,181700,3117176790,5170,5170,5170,5170,0
20240909,181600,3117176790,5170,5170,5170,5170,0
20240909,181500,3117176790,5170,5170,5170,5170,22456
20240909,181400,3117176790,5170,5170,5170,5170,0
20240909,181300,3117176790,5170,5170,5170,5170,0
20240909,181200,3117176790,5170,5170,5170,5170,0
20240909,181100,3117176790,5170,5170,5170,5170,0
20240909,181000,3117176790,5170,5170,5170,5170,0
20240909,180900,3117176790,5170,5170,5170,5170,0
20240909,180800,3117176790,5170,5170,5170,5170,0
20240909,180700,3117176790,5170,5170,5170,5170,0
20240909,180600,3117176790,5170,5170,5170,5170,0
20240909,180500,3117176790,5170,5170,5170,5170,0
20240909,180400,3117176790,5170,5170,5170,5170,0
20240909,180300,3117176790,5170,5170,5170,5170,0
20240909,180200,3117176790,5170,5170,5170,5170,0
20240909,180100,3117176790,5170,5170,5170,5170,0
20240909,180000,3117176790,5170,5170,5170,5170,0
20240909,175900,3117176790,5170,5170,5170,5170,0
20240909,175800,3117176790,5170,5170,5170,5170,0
20240909,175700,3117176790,5170,5170,5170,5170,0
20240909,175600,3117176790,5170,5170,5170,5170,0
20240909,175500,3117176790,5170,5170,5170,5170,0
20240909,175400,3117176790,5170,5170,5170,5170,0
20240909,175300,3117176790,5170,5170,5170,5170,0
20240909,175200,3117176790,5170,5170,5170,5170,0
20240909,175100,3117176790,5170,5170,5170,5170,0
20240909,175000,3117176790,5170,5170,5170,5170,0
20240909,174900,3117176790,5170,5170,5170,5170,0
20240909,174800,3117176790,5170,5170,5170,5170,0
20240909,174700,3117176790,5170,5170,5170,5170,0
20240909,174600,3117176790,5170,5170,5170,5170,0
20240909,174500,3117176790,5170,5170,5170,5170,22456
20240909,174400,3117176790,5170,5170,5170,5170,0
20240909,174300,3117176790,5170,5170,5170,5170,0
20240909,174200,3117176790,5170,5170,5170,5170,0
20240909,174100,3117176790,5170,5170,5170,5170,0
20240909,174000,3117176790,5170,5170,5170,5170,0
20240909,173900,3117176790,5170,5170,5170,5170,0
20240909,173800,3117176790,5170,5170,5170,5170,0
20240909,173700,3117176790,5170,5170,5170,5170,0
20240909,173600,3117176790,5170,5170,5170,5170,0
20240909,173500,3117176790,5170,5170,5170,5170,0
20240909,173400,3117176790,5170,5170,5170,5170,0
20240909,173300,3117176790,5170,5170,5170,5170,0
20240909,173200,3117176790,5170,5170,5170,5170,0
20240909,173100,3117176790,5170,5170,5170,5170,0
20240909,173000,3117176790,5170,5170,5170,5170,0
20240909,172900,3117176790,5170,5170,5170,5170,0
20240909,172800,3117176790,5170,5170,5170,5170,0
20240909,172700,3117176790,5170,5170,5170,5170,0
20240909,172600,3117176790,5170,5170,5170,5170,0
20240909,172500,3117176790,5170,5170,5170,5170,0
20240909,172400,3117176790,5170,5170,5170,5170,0
20240909,172300,3117176790,5170,5170,5170,5170,0
20240909,172200,3117176790,5170,5170,5170,5170,0
20240909,172100,3117176790,5170,5170,5170,5170,0
20240909,172000,3117176790,5170,5170,5170,5170,0
20240909,171900,3117176790,5170,5170,5170,5170,0
20240909,171800,3117176790,5170,5170,5170,5170,0
20240909,171700,3117176790,5170,5170,5170,5170,0
20240909,171600,3117176790,5170,5170,5170,5170,0
20240909,171500,3117176790,5170,5170,5170,5170,22456
20240909,171400,3117176790,5170,5170,5170,5170,0
20240909,171300,3117176790,5170,5170,5170,5170,0
20240909,171200,3117176790,5170,5170,5170,5170,0
20240909,171100,3117176790,5170,5170,5170,5170,0
20240909,171000,3117176790,5170,5170,5170,5170,0
20240909,170900,3117176790,5170,5170,5170,5170,0
20240909,170800,3117176790,5170,5170,5170,5170,0
20240909,170700,3117176790,5170,5170,5170,5170,0
20240909,170600,3117176790,5170,5170,5170,5170,0
20240909,170500,3117176790,5170,5170,5170,5170,0
20240909,170400,3117176790,5170,5170,5170,5170,0
20240909,170300,3117176790,5170,5170,5170,5170,0
20240909,170200,3117176790,5170,5170,5170,5170,0
20240909,170100,3117176790,5170,5170,5170,5170,0
20240909,170000,3117176790,5170,5170,5170,5170,0
20240909,165900,3117176790,5170,5170,5170,5170,0
20240909,165800,3117176790,5170,5170,5170,5170,0
20240909,165700,3117176790,5170,5170,5170,5170,0
20240909,165600,3117176790,5170,5170,5170,5170,0
20240909,165500,3117176790,5170,5170,5170,5170,0
20240909,165400,3117176790,5170,5170,5170,5170,0
20240909,165300,3117176790,5170,5170,5170,5170,0
20240909,165200,3117176790,5170,5170,5170,5170,0
20240909,165100,3117176790,5170,5170,5170,5170,0
20240909,165000,3117176790,5170,5170,5170,5170,0
20240909,164900,3117176790,5170,5170,5170,5170,0
20240909,164800,3117176790,5170,5170,5170,5170,0
20240909,164700,3117176790,5170,5170,5170,5170,0
20240909,164600,3117176790,5170,5170,5170,5170,0
20240909,164500,3117176790,5170,5170,5170,5170,22456
20240909,164400,3117176790,5170,5170,5170,5170,0
20240909,164300,3117176790,5170,5170,5170,5170,0
20240909,164200,3117176790,5170,5170,5170,5170,0
20240909,164100,3117176790,5170,5170,5170,5170,0
20240909,164000,3117176790,5170,5170,5170,5170,0
20240909,163900,3117176790,5170,5170,5170,5170,0
20240909,163800,3117176790,5170,5170,5170,5170,0
20240909,163700,3117176790,5170,5170,5170,5170,0
20240909,163600,3117176790,5170,5170,5170,5170,0
20240909,163500,3117176790,5170,5170,5170,5170,0
20240909,163400,3117176790,5170,5170,5170,5170,0
20240909,163300,3117176790,5170,5170,5170,5170,0
20240909,163200,3117176790,5170,5170,5170,5170,0
20240909,163100,3117176790,5170,5170,5170,5170,0
20240909,163000,3117176790,5170,5170,5170,5170,0
20240909,162900,3117176790,5170,5170,5170,5170,0
20240909,162800,3117176790,5170,5170,5170,5170,0
20240909,162700,3117176790,5170,5170,5170,5170,0
20240909,162600,3117176790,5170,5170,5170,5170,0
20240909,162500,3117176790,5170,5170,5170,5170,0
20240909,162400,3117176790,5170,5170,5170,5170,0
20240909,162300,3117176790,5170,5170,5170,5170,0
20240909,162200,3117176790,5170,5170,5170,5170,0
20240909,162100,3117176790,5170,5170,5170,5170,0
20240909,162000,3117176790,5170,5170,5170,5170,0
20240909,161900,3117176790,5170,5170,5170,5170,0
20240909,161800,3117176790,5170,5170,5170,5170,0
20240909,161700,3117176790,5170,5170,5170,5170,0
20240909,161600,3117176790,5170,5170,5170,5170,0
20240909,161500,3117176790,5170,5170,5170,5170,22456
20240909,161400,3117176790,5170,5170,5170,5170,0
20240909,161300,3117176790,5170,5170,5170,5170,0
20240909,161200,3117176790,5170,5170,5170,5170,0
20240909,161100,3117176790,5170,5170,5170,5170,0
20240909,161000,3117176790,5170,5170,5170,5170,0
20240909,160900,3117176790,5170,5170,5170,5170,0
20240909,160800,3117176790,5170,5170,5170,5170,0
20240909,160700,3117176790,5170,5170,5170,5170,0
20240909,160600,3117176790,5170,5170,5170,5170,0
20240909,160500,3117176790,5170,5170,5170,5170,0
20240909,160400,3117176790,5170,5170,5170,5170,0
20240909,160300,3117176790,5170,5170,5170,5170,0
20240909,160200,3117176790,5170,5170,5170,5170,0
20240909,160100,3117176790,5170,5170,5170,5170,0
20240909,160000,3117176790,5170,5170,5170,5170,0
20240909,155900,3117176790,5170,5170,5170,5170,0
20240909,155800,3117176790,5170,5170,5170,5170,0
20240909,155700,3117176790,5170,5170,5170,5170,0
20240909,155600,3117176790,5170,5170,5170,5170,0
20240909,155500,3117176790,5170,5170,5170,5170,0
20240909,155400,3117176790,5170,5170,5170,5170,0
20240909,155300,3117176790,5170,5170,5170,5170,0
20240909,155200,3117176790,5170,5170,5170,5170,0
20240909,155100,3117176790,5170,5170,5170,5170,0
20240909,155000,3117176790,5170,5170,5170,5170,0
20240909,154900,3117176790,5170,5170,5170,5170,0
20240909,154800,3117176790,5170,5170,5170,5170,0
20240909,154700,3117176790,5170,5170,5170,5170,0
20240909,154600,3117176790,5170,5170,5170,5170,0
20240909,154500,3117176790,5170,5170,5170,5170,22456
20240909,154400,3117176790,5170,5170,5170,5170,0
20240909,154300,3117176790,5170,5170,5170,5170,0
20240909,154200,3117176790,5170,5170,5170,5170,0
20240909,154100,3117176790,5170,5170,5170,5170,0
20240909,154000,3117176790,5170,5170,5170,5170,0
20240909,153900,3117176790,5170,5170,5170,5170,0
20240909,153800,3117176790,5170,5170,5170,5170,0
20240909,153700,3117176790,5170,5170,5170,5170,0
20240909,153600,3117176790,5170,5170,5170,5170,0
20240909,153500,3117176790,5170,5170,5170,5170,0
20240909,153400,3117176790,5170,5170,5170,5170,0
20240909,153300,3117176790,5170,5170,5170,5170,0
20240909,153200,3117176790,5170,5170,5170,5170,0
20240909,153100,3117176790,5170,5170,5170,5170,0
20240909,153000,3117176790,5170,5170,5170,5170,22456
20240909,152900,3001079270,5180,5180,5180,5180,0
20240909,152800,3001079270,5180,5180,5180,5180,0
20240909,152700,3001079270,5180,5180,5180,5180,0
20240909,152600,3001079270,5180,5180,5180,5180,0
20240909,152500,3001079270,5180,5180,5180,5180,0
20240909,152400,3001079270,5180,5180,5180,5180,0
20240909,152300,3001079270,5180,5180,5180,5180,0
20240909,152200,3001079270,5180,5180,5180,5180,0
20240909,152100,3001079270,5180,5180,5180,5180,0
20240909,152000,3001079270,5180,5180,5180,5180,0
20240909,151900,3001079270,5180,5180,5180,5170,418
20240909,151800,2998914530,5170,5180,5180,5170,1426
20240909,151700,2991531610,5180,5180,5180,5170,715
20240909,151600,2987829070,5180,5180,5190,5170,3211
20240909,151500,2971182800,5180,5180,5190,5170,3554
20240909,151400,2952765020,5190,5180,5190,5170,2028
20240909,151300,2942256080,5180,5160,5180,5160,2476
20240909,151200,2929433850,5170,5160,5170,5150,173
20240909,151100,2928539920,5170,5160,5170,5140,2194
20240909,151000,2917218150,5160,5150,5160,5140,2731
20240909,150900,2903153400,5150,5150,5150,5140,135
20240909,150800,2902458210,5150,5160,5160,5140,327
20240909,150700,2900774140,5160,5150,5160,5140,4054
20240909,150600,2879896090,5140,5140,5150,5140,992
20240909,150500,2874797110,5140,5140,5150,5140,2077
20240909,150400,2864101720,5140,5150,5150,5140,1008
20240909,150300,2858920490,5140,5160,5160,5140,1869
20240909,150200,2849306360,5140,5150,5160,5140,2428
20240909,150100,2836803590,5150,5160,5160,5150,117
20240909,150000,2836200990,5150,5150,5160,5150,46
20240909,145900,2835963710,5150,5150,5160,5150,497
20240909,145800,2833403500,5150,5150,5160,5150,68
20240909,145700,2833052740,5150,5160,5160,5150,70
20240909,145600,2832691670,5150,5150,5160,5150,10
20240909,145500,2832640130,5160,5170,5170,5150,15
20240909,145400,2832562780,5170,5160,5170,5150,1033
20240909,145300,2827237450,5150,5160,5160,5140,2717
20240909,145200,2813244840,5150,5150,5160,5150,71
20240909,145100,2812878650,5160,5160,5160,5150,531
20240909,145000,2810143920,5150,5160,5170,5150,1274
20240909,144900,2803581130,5150,5160,5160,5150,523
20240909,144800,2800882530,5160,5160,5160,5150,215
20240909,144700,2799774470,5150,5150,5160,5150,105
20240909,144600,2799233330,5160,5160,5160,5150,523
20240909,144500,2796539740,5150,5150,5170,5150,223
20240909,144400,2795391050,5150,5170,5170,5150,703
20240909,144300,2791763360,5160,5160,5170,5160,1309
20240909,144200,2784999750,5170,5160,5170,5150,1121
20240909,144100,2779215350,5150,5160,5160,5150,269
20240909,144000,2777827590,5170,5160,5170,5160,38
20240909,143900,2777631470,5150,5170,5170,5150,13
20240909,143800,2777564410,5170,5160,5170,5160,631
20240909,143700,2774308420,5160,5160,5170,5160,434
20240909,143600,2772068900,5170,5170,5170,5160,210
20240909,143500,2770985220,5160,5160,5170,5160,131
20240909,143400,2770309220,5170,5170,5170,5150,159
20240909,143300,2769487300,5170,5170,5170,5150,106
20240909,143200,2768940560,5160,5170,5170,5150,170
20240909,143100,2768063280,5170,5170,5170,5170,2
20240909,143000,2768052940,5170,5170,5180,5150,2098
20240909,142900,2757218830,5170,5180,5180,5170,540
20240909,142800,2754426630,5180,5180,5180,5170,21
20240909,142700,2754317900,5180,5170,5180,5170,100
20240909,142600,2753800000,5180,5180,5180,5170,152
20240909,142500,2753012680,5170,5180,5180,5170,592
20240909,142400,2749951990,5180,5170,5180,5160,2022
20240909,142300,2739498270,5170,5180,5180,5160,1617
20240909,142200,2731147260,5180,5170,5180,5160,1211
20240909,142100,2724886350,5180,5170,5180,5170,514
20240909,142000,2722228930,5180,5170,5180,5170,245
20240909,141900,2720959880,5180,5180,5180,5170,210
20240909,141800,2719874120,5180,5170,5180,5170,355
20240909,141700,2718038600,5170,5180,5180,5170,292
20240909,141600,2716527790,5180,5180,5180,5170,847
20240909,141500,2712148270,5170,5170,5180,5160,1398
20240909,141400,2704920600,5170,5180,5180,5160,253
20240909,141300,2703612460,5180,5180,5180,5160,360
20240909,141200,2701747890,5180,5180,5180,5180,4
20240909,141100,2701727170,5180,5180,5180,5160,409
20240909,141000,2699612450,5180,5160,5180,5150,3050
20240909,140900,2683865010,5160,5150,5160,5150,112
20240909,140800,2683287180,5150,5160,5160,5150,268
20240909,140700,2681904870,5160,5140,5160,5140,2733
20240909,140600,2667828900,5140,5150,5150,5130,2832
20240909,140500,2653270810,5140,5160,5160,5140,24
20240909,140400,2653147420,5150,5160,5160,5150,1504
20240909,140300,2645401760,5150,5160,5160,5150,1510
20240909,140200,2637610260,5170,5160,5170,5160,106
20240909,140100,2637063260,5160,5170,5170,5160,533
20240909,140000,2634312310,5170,5170,5170,5160,296
20240909,135900,2632784040,5160,5170,5170,5160,309
20240909,135800,2631189570,5170,5160,5170,5150,112
20240909,135700,2630610630,5160,5150,5170,5150,357
20240909,135600,2628771980,5150,5170,5170,5150,850
20240909,135500,2624387950,5160,5180,5180,5160,597
20240909,135400,2621303740,5170,5170,5180,5170,55
20240909,135300,2621019360,5180,5180,5180,5170,15
20240909,135200,2620941680,5180,5190,5190,5180,522
20240909,135100,2618236530,5190,5190,5190,5180,417
20240909,135000,2616074970,5190,5200,5200,5180,184
20240909,134900,2615118720,5200,5190,5200,5150,40668
20240909,134800,2405374550,5180,5190,5190,5180,102
20240909,134700,2404845720,5180,5180,5180,5180,4
20240909,134600,2404825000,5180,5180,5180,5180,600
20240909,134500,2401717000,5180,5180,5190,5180,277
20240909,134400,2400282070,5190,5180,5190,5180,585
20240909,134300,2397251750,5180,5190,5190,5180,135
20240909,134200,2396552420,5180,5190,5190,5180,225
20240909,134100,2395386910,5180,5180,5180,5180,482
20240909,134000,2392890150,5190,5190,5190,5180,6
20240909,133900,2392859030,5180,5180,5180,5180,1011
20240909,133800,2387622050,5180,5190,5190,5180,1997
20240909,133700,2377257970,5200,5190,5200,5190,83
20240909,133600,2376826570,5190,5190,5200,5190,653
20240909,133500,2373436210,5190,5190,5200,5190,293
20240909,133400,2371915300,5190,5190,5200,5190,375
20240909,133300,2369969020,5200,5200,5200,5190,57
20240909,133200,2369673130,5190,5200,5200,5190,476
20240909,133100,2367201090,5190,5190,5190,5190,46
20240909,133000,2366962350,5190,5200,5200,5190,12
20240909,132900,2366899990,5200,5200,5200,5190,422
20240909,132800,2364709530,5200,5190,5200,5190,304
20240909,132700,2363130820,5190,5190,5200,5190,291
20240909,132600,2361617880,5190,5190,5200,5180,2128
20240909,132500,2350573560,5190,5190,5190,5180,83
20240909,132400,2350142880,5190,5190,5190,5180,5132
20240909,132300,2323508850,5190,5180,5190,5180,7
20240909,132200,2323472570,5190,5190,5190,5180,281
20240909,132100,2322014190,5190,5190,5190,5180,630
20240909,132000,2318744500,5190,5190,5190,5190,802
20240909,131900,2314582120,5200,5180,5200,5170,3754
20240909,131800,2295100040,5180,5180,5190,5170,1349
20240909,131700,2288112020,5180,5180,5190,5170,5245
20240909,131600,2260942890,5180,5170,5180,5170,32
20240909,131500,2260777440,5180,5170,5180,5170,108
20240909,131400,2260219070,5160,5170,5180,5160,1006
20240909,131300,2255010040,5180,5180,5180,5180,251
20240909,131200,2253709860,5170,5160,5180,5160,3270
20240909,131100,2236774000,5170,5170,5180,5160,237
20240909,131000,2235548840,5160,5170,5180,5160,2143
20240909,130900,2224469600,5160,5160,5170,5160,126
20240909,130800,2223818290,5150,5160,5160,5150,2
20240909,130700,2223807980,5150,5150,5170,5150,596
20240909,130600,2220732660,5140,5160,5160,5140,2738
20240909,130500,2206629680,5150,5160,5160,5150,908
20240909,130400,2201947400,5160,5170,5170,5160,3376
20240909,130300,2184527220,5170,5180,5180,5160,407
20240909,130200,2182423190,5170,5180,5180,5160,3488
20240909,130100,2164389660,5170,5170,5180,5160,2226
20240909,130000,2152881260,5160,5170,5180,5160,3557
20240909,125900,2134491580,5170,5150,5170,5150,2702
20240909,125800,2120542330,5150,5150,5170,5140,2156
20240909,125700,2109418660,5140,5150,5160,5140,709
20240909,125600,2105767370,5140,5160,5170,5140,4937
20240909,125500,2080314510,5150,5170,5170,5150,1814
20240909,125400,2070954320,5160,5170,5170,5150,1350
20240909,125300,2063982700,5160,5150,5160,5140,320
20240909,125200,2062331790,5140,5140,5150,5130,1246
20240909,125100,2055927160,5140,5140,5140,5140,13
20240909,125000,2055860340,5140,5160,5160,5140,5599
20240909,124900,2027029750,5140,5150,5150,5140,1357
20240909,124800,2020046280,5160,5150,5170,5140,7631
20240909,124700,1980696130,5150,5170,5170,5140,16229
20240909,124600,1896923550,5160,5170,5180,5160,3971
20240909,124500,1876402460,5180,5170,5180,5150,8343
20240909,124400,1833232560,5170,5170,5170,5140,10255
20240909,124300,1780221770,5170,5130,5170,5130,5124
20240909,124200,1753855890,5130,5120,5130,5120,66
20240909,124100,1753517680,5110,5110,5130,5110,2077
20240909,124000,1742901290,5110,5130,5130,5110,520
20240909,123900,1740233710,5130,5120,5130,5110,1120
20240909,123800,1734499330,5110,5120,5120,5110,205
20240909,123700,1733450050,5120,5110,5120,5100,1242
20240909,123600,1727102870,5110,5110,5110,5110,473
20240909,123500,1724685840,5110,5100,5110,5100,52
20240909,123400,1724420320,5110,5100,5110,5090,3997
20240909,123300,1704035560,5100,5100,5100,5100,0
20240909,123200,1704035560,5100,5110,5110,5090,402
20240909,123100,1701985140,5110,5100,5110,5100,149
20240909,123000,1701224070,5100,5110,5110,5090,1080
20240909,122900,1695715970,5110,5100,5110,5100,3456
20240909,122800,1678084790,5100,5100,5100,5100,5
20240909,122700,1678059290,5100,5110,5110,5100,11290
20240909,122600,1620367790,5110,5120,5120,5110,3181
20240909,122500,1604112850,5110,5120,5120,5110,221
20240909,122400,1602981410,5110,5120,5120,5110,1254
20240909,122300,1596564170,5120,5120,5120,5110,38
20240909,122200,1596369670,5120,5120,5120,5120,819
20240909,122100,1592176390,5130,5130,5130,5120,31
20240909,122000,1592017460,5130,5130,5130,5120,502
20240909,121900,1589447200,5120,5130,5130,5120,158
20240909,121800,1588637200,5130,5130,5130,5130,5
20240909,121700,1588611550,5130,5130,5130,5130,1
20240909,121600,1588606420,5130,5120,5130,5120,5
20240909,121500,1588580790,5120,5120,5120,5120,218
20240909,121400,1587464630,5120,5120,5120,5120,19
20240909,121300,1587367350,5120,5120,5120,5120,183
20240909,121200,1586430390,5110,5120,5120,5110,135
20240909,121100,1585739210,5120,5120,5120,5120,1509
20240909,121000,1578013130,5120,5110,5120,5110,603
20240909,120900,1574925800,5120,5120,5120,5120,1
20240909,120800,1574920680,5120,5120,5130,5120,967
20240909,120700,1569969630,5120,5130,5130,5110,13
20240909,120600,1569902990,5140,5110,5140,5110,10
20240909,120500,1569851860,5120,5120,5140,5120,364
20240909,120400,1567988140,5120,5110,5120,5110,2455
20240909,120300,1555419890,5110,5130,5130,5110,210
20240909,120200,1554344340,5130,5130,5130,5120,814
20240909,120100,1550176220,5130,5120,5130,5120,38
20240909,120000,1549981310,5120,5130,5140,5120,165
20240909,115900,1549134120,5140,5120,5140,5120,101
20240909,115800,1548615000,5130,5120,5130,5120,43
20240909,115700,1548394430,5140,5130,5140,5120,804
20240909,115600,1544269890,5120,5120,5120,5120,424
20240909,115500,1542099010,5120,5120,5120,5120,1711
20240909,115400,1533338690,5140,5120,5140,5110,2894
20240909,115300,1518512780,5120,5120,5120,5120,312
20240909,115200,1516915340,5110,5120,5120,5110,11
20240909,115100,1516859110,5120,5120,5120,5120,1
20240909,115000,1516853990,5110,5120,5120,5110,1102
20240909,114900,1511212750,5120,5110,5130,5110,228
20240909,114800,1510046110,5110,5130,5130,5110,1008
20240909,114700,1504887110,5130,5110,5130,5110,62
20240909,114600,1504569130,5120,5120,5130,5120,82
20240909,114500,1504149080,5120,5120,5120,5110,20
20240909,114400,1504046730,5120,5130,5130,5110,703
20240909,114300,1500447540,5120,5120,5130,5110,188
20240909,114200,1499483420,5130,5110,5130,5110,2824
20240909,114100,1485024570,5110,5120,5120,5110,385
20240909,114000,1483053400,5110,5120,5130,5110,1069
20240909,113900,1477580590,5130,5120,5130,5110,333
20240909,113800,1475875650,5120,5130,5130,5120,4751
20240909,113700,1451543750,5120,5120,5130,5120,1225
20240909,113600,1445265940,5120,5130,5130,5120,13
20240909,113500,1445199350,5130,5130,5130,5110,76
20240909,113400,1444809530,5130,5120,5130,5110,1174
20240909,113300,1438791820,5120,5110,5120,5110,1656
20240909,113200,1430314230,5110,5110,5110,5110,1
20240909,113100,1430309120,5110,5110,5110,5110,1196
20240909,113000,1424197560,5110,5100,5130,5100,9
20240909,112900,1424151460,5100,5110,5110,5100,1449
20240909,112800,1416757700,5110,5120,5120,5110,1017
20240909,112700,1411551530,5120,5110,5120,5100,550
20240909,112600,1408742450,5110,5120,5120,5110,591
20240909,112500,1405716630,5120,5110,5120,5100,250
20240909,112400,1404437050,5110,5120,5120,5090,1210
20240909,112300,1398260100,5120,5110,5120,5100,523
20240909,112200,1395587330,5110,5110,5120,5110,658
20240909,112100,1392224920,5110,5110,5110,5090,261
20240909,112000,1390893270,5110,5090,5110,5090,942
20240909,111900,1386089000,5090,5100,5110,5090,240
20240909,111800,1384865000,5110,5100,5110,5090,923
20240909,111700,1380158960,5100,5100,5110,5100,1971
20240909,111600,1370093610,5110,5090,5110,5090,258
20240909,111500,1368778850,5100,5090,5100,5090,2344
20240909,111400,1356829730,5090,5110,5110,5090,2498
20240909,111300,1344089210,5110,5070,5110,5070,12848
20240909,111200,1278603800,5070,5060,5070,5060,3642
20240909,111100,1260161460,5060,5060,5060,5060,310
20240909,111000,1258592860,5060,5060,5060,5060,23
20240909,110900,1258476480,5060,5070,5070,5060,330
20240909,110800,1256806580,5060,5070,5070,5060,108
20240909,110700,1256259080,5070,5060,5070,5060,431
20240909,110600,1254076980,5060,5070,5070,5060,1016
20240909,110500,1248936010,5060,5060,5060,5060,175
20240909,110400,1248050510,5070,5050,5070,5050,2
20240909,110300,1248040390,5050,5060,5070,5050,580
20240909,110200,1245108820,5050,5060,5070,5050,1138
20240909,110100,1239358760,5050,5050,5050,5050,100
20240909,110000,1238853760,5050,5070,5070,5050,738
20240909,105900,1235114840,5070,5060,5070,5060,217
20240909,105800,1234016810,5060,5060,5060,5060,21
20240909,105700,1233910550,5060,5070,5070,5050,114
20240909,105600,1233333220,5070,5070,5070,5060,1796
20240909,105500,1224232320,5070,5060,5070,5060,512
20240909,105400,1221641390,5060,5070,5070,5060,927
20240909,105300,1216945100,5070,5070,5070,5060,1821
20240909,105200,1207712660,5060,5040,5070,5040,1721
20240909,105100,1199004290,5030,5030,5040,5030,756
20240909,105000,1195201110,5050,5050,5050,5050,697
20240909,104900,1191681260,5030,5030,5030,5030,128
20240909,104800,1191037420,5030,5040,5040,5030,72
20240909,104700,1190674660,5040,5030,5040,5020,41
20240909,104600,1190468430,5020,5020,5020,5020,1010
20240909,104500,1185398230,5020,5020,5020,5020,158
20240909,104400,1184605070,5030,5030,5030,5020,603
20240909,104300,1181572000,5020,5020,5020,5020,25
20240909,104200,1181446500,5020,5030,5030,5020,1201
20240909,104100,1175415470,5020,5020,5020,5020,11
20240909,104000,1175360250,5020,5020,5020,5020,16
20240909,103900,1175279930,5020,5010,5020,5010,7
20240909,103800,1175244820,5010,5010,5010,5010,10
20240909,103700,1175194720,5010,5020,5020,5010,999
20240909,103600,1170179750,5020,5030,5030,5020,1872
20240909,103500,1160781810,5030,5030,5030,5030,101
20240909,103400,1160273780,5040,5030,5040,5030,59
20240909,103300,1159976810,5030,5030,5030,5030,815
20240909,103200,1155877360,5030,5030,5030,5030,1520
20240909,103100,1148231760,5030,5030,5030,5030,185
20240909,103000,1147301210,5030,5030,5030,5030,901
20240909,102900,1142769180,5040,5040,5040,5040,1036
20240909,102800,1137547740,5040,5030,5040,5030,126
20240909,102700,1136913910,5030,5030,5030,5030,112
20240909,102600,1136350550,5030,5030,5030,5030,55
20240909,102500,1136073900,5030,5030,5030,5030,5
20240909,102400,1136048750,5030,5030,5030,5030,9
20240909,102300,1136003480,5040,5020,5040,5020,344
20240909,102200,1134271970,5020,5020,5030,5020,71
20240909,102100,1133915450,5020,5020,5030,5020,1255
20240909,102000,1127603140,5030,5030,5030,5030,21
20240909,101900,1127497510,5030,5030,5030,5030,20
20240909,101800,1127396910,5020,5020,5030,5020,563
20240909,101700,1124570550,5020,5040,5040,5020,256
20240909,101600,1123284070,5040,5030,5040,5030,250
20240909,101500,1122026550,5030,5030,5040,5030,643
20240909,101400,1118792250,5040,5040,5040,5030,114
20240909,101300,1118217790,5040,5030,5040,5030,93
20240909,101200,1117749990,5030,5030,5030,5030,3
20240909,101100,1117734900,5030,5020,5030,5010,254
20240909,101000,1116458960,5020,5020,5020,5010,3573
20240909,100900,1098523600,5030,5030,5030,5030,591
20240909,100800,1095550870,5030,5030,5050,5030,1558
20240909,100700,1087685200,5040,5040,5040,5030,64
20240909,100600,1087362980,5040,5010,5040,5010,374
20240909,100500,1085478840,5010,5010,5030,5010,5813
20240909,100400,1056298890,5010,5010,5010,5000,130
20240909,100300,1055647610,5010,5010,5010,5010,266
20240909,100200,1054314950,5010,5010,5020,5010,866
20240909,100100,1049975280,5010,5010,5010,5010,788
20240909,100000,1046027400,5010,5000,5010,5000,469
20240909,095900,1043677740,5020,5010,5020,5000,2330
20240909,095800,1032014940,5020,5020,5020,5020,15
20240909,095700,1031939640,5020,5020,5020,5020,165
20240909,095600,1031111340,5020,5020,5020,5020,466
20240909,095500,1028772020,5030,5020,5040,5020,537
20240909,095400,1026072850,5020,5020,5020,5020,0
20240909,095300,1026072850,5020,5000,5020,5000,2031
20240909,095200,1015900710,5010,5000,5010,5000,40
20240909,095100,1015700510,5000,4995,5000,4995,1653
20240909,095000,1007435520,4995,5000,5010,4995,2141
20240909,094900,996730270,5010,5010,5010,5010,1328
20240909,094800,990076990,5010,5010,5020,5010,529
20240909,094700,987426200,5020,5010,5020,5010,1645
20240909,094600,979184350,5010,5040,5040,5010,2066
20240909,094500,968805530,5040,5030,5040,5020,1276
20240909,094400,962375910,5020,5030,5030,5020,244
20240909,094300,961149760,5040,5030,5040,5030,3
20240909,094200,961134650,5040,5040,5050,5030,2412
20240909,094100,948981460,5040,5040,5040,5030,521
20240909,094000,946355820,5040,5040,5040,5040,1216
20240909,093900,940227180,5050,5050,5050,5050,982
20240909,093800,935268080,5050,5030,5050,5030,2474
20240909,093700,922794620,5010,5030,5030,5010,686
20240909,093600,919353740,5010,5010,5030,5010,1173
20240909,093500,913475100,5010,4995,5020,4995,37
20240909,093400,913290190,4995,5000,5000,4995,3682
20240909,093300,894893770,5010,5010,5010,5000,1144
20240909,093200,889163330,5020,5020,5020,5000,2030
20240909,093100,878989880,5040,5030,5040,5030,321
20240909,093000,877375240,5030,5040,5040,5030,665
20240909,092900,874029290,5040,5030,5040,5030,747
20240909,092800,870265030,5040,5040,5050,5030,4545
20240909,092700,847341600,5030,5020,5030,5010,4183
20240909,092600,826317120,5020,5020,5020,4995,8206
20240909,092500,785241185,5030,5020,5030,5010,1550
20240909,092400,777461175,5020,5010,5020,5010,1129
20240909,092300,771793795,5020,5020,5020,5020,284
20240909,092200,770368115,5020,5020,5020,5020,720
20240909,092100,766753715,5020,5030,5040,5020,230
20240909,092000,765596415,5020,5030,5030,5020,861
20240909,091900,761266085,5020,5030,5040,5010,2652
20240909,091800,747953725,5030,5020,5040,5020,2208
20240909,091700,736846295,5020,5020,5020,5010,506
20240909,091600,734307175,5010,5000,5010,5000,8043
20240909,091500,694023745,5000,4985,5000,4980,2165
20240909,091400,683201930,4975,4985,4985,4975,2872
20240909,091300,668890685,4985,4985,5000,4975,16197
20240909,091200,588189970,4990,5020,5030,4990,23668
20240909,091100,469824195,5020,5010,5030,5010,2346
20240909,091000,458030015,5000,5030,5030,5000,1801
20240909,090900,449017305,5020,4980,5030,4980,9110
20240909,090800,403456690,4980,4995,4995,4975,1259
20240909,090700,397189430,4995,5000,5000,4990,2670
20240909,090600,383848730,5000,4985,5000,4975,5440
20240909,090500,356758830,4990,4985,4990,4975,3986
20240909,090400,336891455,4995,4970,4995,4970,6396
20240909,090300,305060815,4965,4980,4980,4965,6623
20240909,090200,272147590,4980,5000,5020,4980,7383
20240909,090100,235200600,4985,4990,5000,4965,3300
20240909,090000,218734770,4960,4950,5010,4950,44111