KissMeData/005690/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,184600,1085445040,5980,5980,5980,5980,7109
20240607,184500,1085445040,5980,5980,5980,5980,0
20240607,184400,1085445040,5980,5980,5980,5980,0
20240607,184300,1085445040,5980,5980,5980,5980,0
20240607,184200,1085445040,5980,5980,5980,5980,0
20240607,184100,1085445040,5980,5980,5980,5980,0
20240607,184000,1085445040,5980,5980,5980,5980,0
20240607,183900,1085445040,5980,5980,5980,5980,0
20240607,183800,1085445040,5980,5980,5980,5980,0
20240607,183700,1085445040,5980,5980,5980,5980,0
20240607,183600,1085445040,5980,5980,5980,5980,0
20240607,183500,1085445040,5980,5980,5980,5980,0
20240607,183400,1085445040,5980,5980,5980,5980,0
20240607,183300,1085445040,5980,5980,5980,5980,0
20240607,183200,1085445040,5980,5980,5980,5980,0
20240607,183100,1085445040,5980,5980,5980,5980,0
20240607,183000,1085445040,5980,5980,5980,5980,0
20240607,182900,1085445040,5980,5980,5980,5980,0
20240607,182800,1085445040,5980,5980,5980,5980,0
20240607,182700,1085445040,5980,5980,5980,5980,0
20240607,182600,1085445040,5980,5980,5980,5980,0
20240607,182500,1085445040,5980,5980,5980,5980,0
20240607,182400,1085445040,5980,5980,5980,5980,0
20240607,182300,1085445040,5980,5980,5980,5980,0
20240607,182200,1085445040,5980,5980,5980,5980,0
20240607,182100,1085445040,5980,5980,5980,5980,0
20240607,182000,1085445040,5980,5980,5980,5980,0
20240607,181900,1085445040,5980,5980,5980,5980,0
20240607,181800,1085445040,5980,5980,5980,5980,0
20240607,181700,1085445040,5980,5980,5980,5980,0
20240607,181600,1085445040,5980,5980,5980,5980,7109
20240607,181500,1085445040,5980,5980,5980,5980,0
20240607,181400,1085445040,5980,5980,5980,5980,0
20240607,181300,1085445040,5980,5980,5980,5980,0
20240607,181200,1085445040,5980,5980,5980,5980,0
20240607,181100,1085445040,5980,5980,5980,5980,0
20240607,181000,1085445040,5980,5980,5980,5980,0
20240607,180900,1085445040,5980,5980,5980,5980,0
20240607,180800,1085445040,5980,5980,5980,5980,0
20240607,180700,1085445040,5980,5980,5980,5980,0
20240607,180600,1085445040,5980,5980,5980,5980,0
20240607,180500,1085445040,5980,5980,5980,5980,0
20240607,180400,1085445040,5980,5980,5980,5980,0
20240607,180300,1085445040,5980,5980,5980,5980,0
20240607,180200,1085445040,5980,5980,5980,5980,0
20240607,180100,1085445040,5980,5980,5980,5980,0
20240607,180000,1085445040,5980,5980,5980,5980,0
20240607,175900,1085445040,5980,5980,5980,5980,0
20240607,175800,1085445040,5980,5980,5980,5980,0
20240607,175700,1085445040,5980,5980,5980,5980,0
20240607,175600,1085445040,5980,5980,5980,5980,0
20240607,175500,1085445040,5980,5980,5980,5980,0
20240607,175400,1085445040,5980,5980,5980,5980,0
20240607,175300,1085445040,5980,5980,5980,5980,0
20240607,175200,1085445040,5980,5980,5980,5980,0
20240607,175100,1085445040,5980,5980,5980,5980,0
20240607,175000,1085445040,5980,5980,5980,5980,0
20240607,174900,1085445040,5980,5980,5980,5980,0
20240607,174800,1085445040,5980,5980,5980,5980,0
20240607,174700,1085445040,5980,5980,5980,5980,0
20240607,174600,1085445040,5980,5980,5980,5980,7109
20240607,174500,1085445040,5980,5980,5980,5980,0
20240607,174400,1085445040,5980,5980,5980,5980,0
20240607,174300,1085445040,5980,5980,5980,5980,0
20240607,174200,1085445040,5980,5980,5980,5980,0
20240607,174100,1085445040,5980,5980,5980,5980,0
20240607,174000,1085445040,5980,5980,5980,5980,0
20240607,173900,1085445040,5980,5980,5980,5980,0
20240607,173800,1085445040,5980,5980,5980,5980,0
20240607,173700,1085445040,5980,5980,5980,5980,0
20240607,173600,1085445040,5980,5980,5980,5980,0
20240607,173500,1085445040,5980,5980,5980,5980,0
20240607,173400,1085445040,5980,5980,5980,5980,0
20240607,173300,1085445040,5980,5980,5980,5980,0
20240607,173200,1085445040,5980,5980,5980,5980,0
20240607,173100,1085445040,5980,5980,5980,5980,0
20240607,173000,1085445040,5980,5980,5980,5980,0
20240607,172900,1085445040,5980,5980,5980,5980,0
20240607,172800,1085445040,5980,5980,5980,5980,0
20240607,172700,1085445040,5980,5980,5980,5980,0
20240607,172600,1085445040,5980,5980,5980,5980,0
20240607,172500,1085445040,5980,5980,5980,5980,0
20240607,172400,1085445040,5980,5980,5980,5980,0
20240607,172300,1085445040,5980,5980,5980,5980,0
20240607,172200,1085445040,5980,5980,5980,5980,0
20240607,172100,1085445040,5980,5980,5980,5980,0
20240607,172000,1085445040,5980,5980,5980,5980,0
20240607,171900,1085445040,5980,5980,5980,5980,0
20240607,171800,1085445040,5980,5980,5980,5980,0
20240607,171700,1085445040,5980,5980,5980,5980,0
20240607,171600,1085445040,5980,5980,5980,5980,7109
20240607,171500,1085445040,5980,5980,5980,5980,0
20240607,171400,1085445040,5980,5980,5980,5980,0
20240607,171300,1085445040,5980,5980,5980,5980,0
20240607,171200,1085445040,5980,5980,5980,5980,0
20240607,171100,1085445040,5980,5980,5980,5980,0
20240607,171000,1085445040,5980,5980,5980,5980,0
20240607,170900,1085445040,5980,5980,5980,5980,0
20240607,170800,1085445040,5980,5980,5980,5980,0
20240607,170700,1085445040,5980,5980,5980,5980,0
20240607,170600,1085445040,5980,5980,5980,5980,0
20240607,170500,1085445040,5980,5980,5980,5980,0
20240607,170400,1085445040,5980,5980,5980,5980,0
20240607,170300,1085445040,5980,5980,5980,5980,0
20240607,170200,1085445040,5980,5980,5980,5980,0
20240607,170100,1085445040,5980,5980,5980,5980,0
20240607,170000,1085445040,5980,5980,5980,5980,0
20240607,165900,1085445040,5980,5980,5980,5980,0
20240607,165800,1085445040,5980,5980,5980,5980,0
20240607,165700,1085445040,5980,5980,5980,5980,0
20240607,165600,1085445040,5980,5980,5980,5980,0
20240607,165500,1085445040,5980,5980,5980,5980,0
20240607,165400,1085445040,5980,5980,5980,5980,0
20240607,165300,1085445040,5980,5980,5980,5980,0
20240607,165200,1085445040,5980,5980,5980,5980,0
20240607,165100,1085445040,5980,5980,5980,5980,0
20240607,165000,1085445040,5980,5980,5980,5980,0
20240607,164900,1085445040,5980,5980,5980,5980,0
20240607,164800,1085445040,5980,5980,5980,5980,0
20240607,164700,1085445040,5980,5980,5980,5980,0
20240607,164600,1085445040,5980,5980,5980,5980,7109
20240607,164500,1085445040,5980,5980,5980,5980,0
20240607,164400,1085445040,5980,5980,5980,5980,0
20240607,164300,1085445040,5980,5980,5980,5980,0
20240607,164200,1085445040,5980,5980,5980,5980,0
20240607,164100,1085445040,5980,5980,5980,5980,0
20240607,164000,1085445040,5980,5980,5980,5980,0
20240607,163900,1085445040,5980,5980,5980,5980,0
20240607,163800,1085445040,5980,5980,5980,5980,0
20240607,163700,1085445040,5980,5980,5980,5980,0
20240607,163600,1085445040,5980,5980,5980,5980,0
20240607,163500,1085445040,5980,5980,5980,5980,0
20240607,163400,1085445040,5980,5980,5980,5980,0
20240607,163300,1085445040,5980,5980,5980,5980,0
20240607,163200,1085445040,5980,5980,5980,5980,0
20240607,163100,1085445040,5980,5980,5980,5980,0
20240607,163000,1085445040,5980,5980,5980,5980,0
20240607,162900,1085445040,5980,5980,5980,5980,0
20240607,162800,1085445040,5980,5980,5980,5980,0
20240607,162700,1085445040,5980,5980,5980,5980,0
20240607,162600,1085445040,5980,5980,5980,5980,0
20240607,162500,1085445040,5980,5980,5980,5980,0
20240607,162400,1085445040,5980,5980,5980,5980,0
20240607,162300,1085445040,5980,5980,5980,5980,0
20240607,162200,1085445040,5980,5980,5980,5980,0
20240607,162100,1085445040,5980,5980,5980,5980,0
20240607,162000,1085445040,5980,5980,5980,5980,0
20240607,161900,1085445040,5980,5980,5980,5980,0
20240607,161800,1085445040,5980,5980,5980,5980,0
20240607,161700,1085445040,5980,5980,5980,5980,0
20240607,161600,1085445040,5980,5980,5980,5980,7109
20240607,161500,1085445040,5980,5980,5980,5980,0
20240607,161400,1085445040,5980,5980,5980,5980,0
20240607,161300,1085445040,5980,5980,5980,5980,0
20240607,161200,1085445040,5980,5980,5980,5980,0
20240607,161100,1085445040,5980,5980,5980,5980,0
20240607,161000,1085445040,5980,5980,5980,5980,0
20240607,160900,1085445040,5980,5980,5980,5980,0
20240607,160800,1085445040,5980,5980,5980,5980,0
20240607,160700,1085445040,5980,5980,5980,5980,0
20240607,160600,1085445040,5980,5980,5980,5980,0
20240607,160500,1085445040,5980,5980,5980,5980,0
20240607,160400,1085445040,5980,5980,5980,5980,0
20240607,160300,1085445040,5980,5980,5980,5980,0
20240607,160200,1085445040,5980,5980,5980,5980,0
20240607,160100,1085445040,5980,5980,5980,5980,0
20240607,160000,1085445040,5980,5980,5980,5980,0
20240607,155900,1085445040,5980,5980,5980,5980,0
20240607,155800,1085445040,5980,5980,5980,5980,0
20240607,155700,1085445040,5980,5980,5980,5980,0
20240607,155600,1085445040,5980,5980,5980,5980,0
20240607,155500,1085445040,5980,5980,5980,5980,0
20240607,155400,1085445040,5980,5980,5980,5980,0
20240607,155300,1085445040,5980,5980,5980,5980,0
20240607,155200,1085445040,5980,5980,5980,5980,0
20240607,155100,1085445040,5980,5980,5980,5980,0
20240607,155000,1085445040,5980,5980,5980,5980,0
20240607,154900,1085445040,5980,5980,5980,5980,0
20240607,154800,1085445040,5980,5980,5980,5980,0
20240607,154700,1085445040,5980,5980,5980,5980,0
20240607,154600,1085445040,5980,5980,5980,5980,7109
20240607,154500,1085445040,5980,5980,5980,5980,0
20240607,154400,1085445040,5980,5980,5980,5980,0
20240607,154300,1085445040,5980,5980,5980,5980,0
20240607,154200,1085445040,5980,5980,5980,5980,0
20240607,154100,1085445040,5980,5980,5980,5980,0
20240607,154000,1085445040,5980,5980,5980,5980,0
20240607,153900,1085445040,5980,5980,5980,5980,0
20240607,153800,1085445040,5980,5980,5980,5980,0
20240607,153700,1085445040,5980,5980,5980,5980,0
20240607,153600,1085445040,5980,5980,5980,5980,0
20240607,153500,1085445040,5980,5980,5980,5980,0
20240607,153400,1085445040,5980,5980,5980,5980,0
20240607,153300,1085445040,5980,5980,5980,5980,0
20240607,153200,1085445040,5980,5980,5980,5980,0
20240607,153100,1085445040,5980,5980,5980,5980,0
20240607,153000,1085445040,5980,5980,5980,5980,7109
20240607,152900,1042933220,5990,5990,5990,5990,0
20240607,152800,1042933220,5990,5990,5990,5990,0
20240607,152700,1042933220,5990,5990,5990,5990,0
20240607,152600,1042933220,5990,5990,5990,5990,0
20240607,152500,1042933220,5990,5990,5990,5990,0
20240607,152400,1042933220,5990,5990,5990,5990,0
20240607,152300,1042933220,5990,5990,5990,5990,0
20240607,152200,1042933220,5990,5990,5990,5990,0
20240607,152100,1042933220,5990,5990,5990,5990,0
20240607,152000,1042933220,5990,5990,5990,5990,0
20240607,151900,1042933220,5990,5980,5990,5980,1419
20240607,151800,1034447170,5990,5990,5990,5980,5092
20240607,151700,1003986740,5990,5980,5990,5970,1028
20240607,151600,997840770,5980,5970,5980,5970,339
20240607,151500,995816500,5960,5960,5970,5960,178
20240607,151400,994754980,5960,5970,5970,5960,377
20240607,151300,992507460,5970,5970,5980,5970,129
20240607,151200,991736670,5990,5990,5990,5990,0
20240607,151100,991736670,5990,5990,5990,5990,0
20240607,151000,991736670,5990,5990,5990,5990,0
20240607,150900,991736670,5990,5950,5990,5950,13625
20240607,150800,910384660,5950,5940,5950,5940,24
20240607,150700,910242090,5950,5950,5950,5950,1520
20240607,150600,901198090,5950,5940,5950,5940,375
20240607,150500,898969580,5930,5940,5940,5930,58
20240607,150400,898625630,5940,5930,5940,5930,19
20240607,150300,898512950,5940,5940,5940,5940,115
20240607,150200,897829850,5950,5950,5950,5950,1
20240607,150100,897823900,5940,5950,5950,5940,21
20240607,150000,897699050,5940,5940,5940,5940,100
20240607,145900,897105050,5950,5940,5950,5940,101
20240607,145800,896505100,5940,5940,5940,5940,5
20240607,145700,896475400,5950,5940,5950,5940,247
20240607,145600,895008210,5950,5950,5950,5950,1
20240607,145500,895002260,5940,5940,5940,5940,221
20240607,145400,893689520,5940,5940,5940,5940,0
20240607,145300,893689520,5940,5940,5940,5940,0
20240607,145200,893689520,5940,5950,5950,5940,28
20240607,145100,893523100,5950,5950,5950,5950,0
20240607,145000,893523100,5950,5950,5950,5950,0
20240607,144900,893523100,5950,5950,5950,5950,386
20240607,144800,891226400,5950,5940,5950,5940,418
20240607,144700,888739400,5940,5950,5950,5940,11
20240607,144600,888674050,5940,5940,5940,5940,26
20240607,144500,888519610,5950,5950,5950,5950,4
20240607,144400,888495810,5950,5950,5950,5950,9
20240607,144300,888442260,5950,5960,5960,5950,164
20240607,144200,887466450,5950,5950,5950,5950,2
20240607,144100,887454550,5950,5950,5950,5950,4
20240607,144000,887430750,5950,5950,5950,5950,5
20240607,143900,887401000,5960,5960,5960,5960,1
20240607,143800,887395040,5930,5950,5950,5930,105
20240607,143700,886770950,5950,5950,5950,5950,38
20240607,143600,886544850,5950,5950,5950,5950,806
20240607,143500,881749150,5950,5950,5950,5950,210
20240607,143400,880499650,5950,5950,5950,5950,11
20240607,143300,880434200,5930,5950,5950,5930,186
20240607,143200,879328320,5950,5950,5950,5940,97
20240607,143100,878751180,5940,5930,5950,5930,880
20240607,143000,873524780,5940,5940,5940,5940,1
20240607,142900,873518840,5930,5930,5930,5930,25
20240607,142800,873370590,5940,5940,5940,5940,0
20240607,142700,873370590,5940,5920,5940,5910,958
20240607,142600,867708680,5920,5920,5920,5920,150
20240607,142500,866820680,5920,5930,5930,5920,1196
20240607,142400,859729400,5920,5920,5920,5920,500
20240607,142300,856769400,5940,5940,5940,5940,0
20240607,142200,856769400,5940,5940,5940,5940,0
20240607,142100,856769400,5940,5940,5940,5940,1
20240607,142000,856763460,5940,5940,5940,5940,0
20240607,141900,856763460,5940,5930,5940,5920,111
20240607,141800,856106120,5940,5940,5940,5940,0
20240607,141700,856106120,5940,5940,5940,5940,10
20240607,141600,856046720,5920,5930,5930,5920,50
20240607,141500,855750650,5930,5930,5930,5930,300
20240607,141400,853971650,5940,5940,5940,5940,0
20240607,141300,853971650,5940,5940,5940,5940,5
20240607,141200,853941950,5940,5940,5940,5940,0
20240607,141100,853941950,5940,5940,5940,5940,0
20240607,141000,853941950,5940,5940,5940,5930,11
20240607,140900,853876630,5940,5930,5940,5930,1508
20240607,140800,844934170,5930,5930,5930,5930,2
20240607,140700,844922310,5940,5940,5940,5910,1002
20240607,140600,838991670,5930,5930,5940,5930,787
20240607,140500,834324750,5940,5940,5940,5940,40
20240607,140400,834087150,5950,5960,5960,5950,63
20240607,140300,833711750,5960,5950,5960,5950,4
20240607,140200,833687940,5950,5970,5970,5930,102
20240607,140100,833083020,5920,5960,5970,5920,207
20240607,140000,831854380,5950,5960,5960,5950,52
20240607,135900,831544580,5970,5960,5980,5960,3647
20240607,135800,809769900,5950,5960,5960,5950,699
20240607,135700,805609850,5950,5950,5950,5950,0
20240607,135600,805609850,5950,5950,5950,5950,235
20240607,135500,804211600,5940,5940,5940,5940,0
20240607,135400,804211600,5940,5940,5940,5940,0
20240607,135300,804211600,5940,5940,5940,5940,102
20240607,135200,803605720,5940,5930,5950,5930,14
20240607,135100,803522570,5930,5930,5930,5930,38
20240607,135000,803297230,5920,5920,5920,5920,50
20240607,134900,803001230,5940,5950,5950,5920,451
20240607,134800,800328490,5950,5950,5950,5950,7
20240607,134700,800286840,5960,5960,5960,5960,1
20240607,134600,800280880,5950,5950,5950,5950,3
20240607,134500,800263030,5960,5960,5960,5960,2
20240607,134400,800251110,5960,5960,5960,5960,103
20240607,134300,799637230,5950,5960,5960,5950,11
20240607,134200,799571720,5950,5950,5950,5950,507
20240607,134100,796555070,5950,5950,5950,5950,22
20240607,134000,796424170,5960,5950,5960,5950,351
20240607,133900,794332320,5960,5970,5970,5960,175
20240607,133800,793288830,5970,5970,5970,5970,50
20240607,133700,792990330,5980,5980,5980,5980,339
20240607,133600,790963110,5980,5970,5980,5970,2586
20240607,133500,775524680,5970,5970,5970,5970,204
20240607,133400,774306800,5970,5970,5970,5970,0
20240607,133300,774306800,5970,5980,5980,5970,5
20240607,133200,774276940,5970,5960,5980,5950,65
20240607,133100,773888710,5960,5970,5980,5960,1263
20240607,133000,766348600,5970,5950,5970,5950,2425
20240607,132900,751875100,5940,5940,5960,5940,34
20240607,132800,751672900,5910,5950,5950,5910,3100
20240607,132700,733308420,5960,5960,5960,5960,64
20240607,132600,732926980,5970,5960,5970,5960,3
20240607,132500,732909080,5960,5960,5960,5960,200
20240607,132400,731717080,5970,5970,5970,5970,1799
20240607,132300,720977050,5970,5970,5970,5970,1056
20240607,132200,714672730,5970,5970,5970,5970,440
20240607,132100,712045930,5970,5970,5970,5970,425
20240607,132000,709508680,5950,5950,5950,5950,150
20240607,131900,708616180,5960,5960,5960,5960,128
20240607,131800,707853300,5960,5950,5960,5950,36
20240607,131700,707639080,5960,5960,5960,5960,0
20240607,131600,707639080,5960,5960,5960,5960,1
20240607,131500,707633120,5950,5950,5960,5950,112
20240607,131400,706966630,5950,5950,5950,5950,61
20240607,131300,706603680,5950,5950,5950,5950,0
20240607,131200,706603680,5950,5960,5960,5950,492
20240607,131100,703671380,5960,5960,5960,5960,188
20240607,131000,702550900,5970,5970,5970,5970,0
20240607,130900,702550900,5970,5970,5970,5970,1
20240607,130800,702544930,5970,5980,5980,5970,10
20240607,130700,702485220,5970,5970,5970,5970,103
20240607,130600,701870310,5980,5970,5980,5970,66
20240607,130500,701476260,5980,5980,5980,5980,99
20240607,130400,700884240,5980,5980,5990,5980,41
20240607,130300,700638970,5990,5990,5990,5980,1143
20240607,130200,693792410,5990,5980,5990,5970,118
20240607,130100,693087710,5970,5980,5980,5970,133
20240607,130000,692293410,5980,5980,5980,5980,20
20240607,125900,692173810,5980,5980,5980,5980,30
20240607,125800,691994410,5980,5980,5980,5980,11
20240607,125700,691928630,5970,5970,5970,5970,604
20240607,125600,688322750,5990,5990,5990,5990,0
20240607,125500,688322750,5990,5950,5990,5950,2855
20240607,125400,671239530,5960,5960,5960,5960,109
20240607,125300,670589890,5940,5940,5940,5940,510
20240607,125200,667560490,5950,5960,5960,5950,162
20240607,125100,666596490,5960,5960,5960,5960,50
20240607,125000,666298490,5960,5960,5960,5960,0
20240607,124900,666298490,5960,5960,5960,5960,0
20240607,124800,666298490,5960,5960,5960,5960,0
20240607,124700,666298490,5960,5960,5960,5960,1
20240607,124600,666292530,5970,5960,5970,5940,1040
20240607,124500,660105640,5970,5970,5970,5970,2
20240607,124400,660093700,5970,5960,5970,5960,8
20240607,124300,660045960,5970,5960,5970,5950,1001
20240607,124200,654081120,5970,5970,5970,5970,0
20240607,124100,654081120,5970,5970,5970,5950,3367
20240607,124000,633994090,5970,5970,5970,5970,0
20240607,123900,633994090,5970,5970,5970,5970,20
20240607,123800,633874690,5970,5970,5970,5970,84
20240607,123700,633373210,5970,5970,5970,5970,0
20240607,123600,633373210,5970,5970,5970,5970,353
20240607,123500,631265800,5970,5960,5970,5960,13
20240607,123400,631188310,5960,5960,5960,5950,10
20240607,123300,631128770,5960,5960,5960,5960,40
20240607,123200,630890370,5960,5960,5970,5960,115
20240607,123100,630204950,5960,5970,5970,5960,90
20240607,123000,629668520,5970,5980,5980,5970,789
20240607,122900,624957180,5980,5980,5980,5970,818
20240607,122800,620066040,5990,5990,5990,5990,0
20240607,122700,620066040,5990,5990,5990,5990,100
20240607,122600,619467040,5990,5990,5990,5990,451
20240607,122500,616765550,5990,5990,5990,5990,0
20240607,122400,616765550,5990,5980,5990,5980,169
20240607,122300,615753290,5980,5990,5990,5980,380
20240607,122200,613480390,5980,5980,5980,5980,1054
20240607,122100,607177470,5980,5980,5980,5980,434
20240607,122000,604582150,5980,5980,5980,5980,1
20240607,121900,604576170,5970,5970,5970,5970,200
20240607,121800,603382170,5980,5980,5980,5980,260
20240607,121700,601827370,5970,5970,5970,5970,244
20240607,121600,600370690,5970,5970,5970,5970,280
20240607,121500,598699090,5970,5970,5970,5970,500
20240607,121400,595714090,5960,5960,5960,5960,126
20240607,121300,594963130,5960,5960,5960,5960,380
20240607,121200,592698330,5960,5960,5960,5960,1
20240607,121100,592692370,5960,5960,5970,5960,312
20240607,121000,590832050,5970,5970,5970,5970,8
20240607,120900,590784290,5970,5970,5970,5960,15
20240607,120800,590694750,5970,5970,5970,5970,123
20240607,120700,589960440,5970,5970,5970,5970,1487
20240607,120600,581083050,5970,5970,5970,5960,820
20240607,120500,576188650,5970,5970,5970,5960,144
20240607,120400,575329990,5970,5960,5970,5960,7
20240607,120300,575288240,5970,5980,5980,5970,2729
20240607,120200,558985020,5980,5980,5980,5980,190
20240607,120100,557848820,5980,5990,5990,5980,734
20240607,120000,553452200,5990,5980,5990,5980,7
20240607,115900,553410300,5980,5980,5980,5980,425
20240607,115800,550868800,5980,5990,5990,5980,349
20240607,115700,548778690,5990,5990,5990,5990,1198
20240607,115600,541602670,5980,5980,5980,5980,587
20240607,115500,538092410,5980,5980,5980,5980,956
20240607,115400,532375530,5980,5970,5980,5970,292
20240607,115300,530629420,5970,5980,5980,5970,1773
20240607,115200,520042870,5980,5990,6000,5980,2024
20240607,115100,507918200,5980,5980,5990,5980,4274
20240607,115000,482340640,5980,5960,5980,5960,880
20240607,114900,477085590,5960,5980,5980,5960,4383
20240607,114800,450890740,5970,5960,5980,5960,700
20240607,114700,446706330,5960,5950,5960,5950,287
20240607,114600,444997680,5980,5920,5980,5920,3202
20240607,114500,425950890,5940,5910,5940,5910,4253
20240607,114400,400758920,5910,5900,5910,5900,401
20240607,114300,398393010,5900,5900,5900,5900,228
20240607,114200,397047810,5910,5900,5910,5900,501
20240607,114100,394087030,5900,5900,5900,5900,0
20240607,114000,394087030,5900,5900,5900,5900,0
20240607,113900,394087030,5900,5900,5900,5900,941
20240607,113800,388535130,5910,5910,5910,5910,97
20240607,113700,387961860,5910,5910,5910,5910,0
20240607,113600,387961860,5910,5910,5910,5910,1
20240607,113500,387955950,5910,5900,5910,5900,201
20240607,113400,386768260,5900,5890,5900,5890,1290
20240607,113300,379160620,5890,5890,5890,5890,0
20240607,113200,379160620,5890,5890,5890,5890,102
20240607,113100,378559840,5890,5890,5890,5890,11
20240607,113000,378495050,5900,5890,5900,5890,19
20240607,112900,378383130,5900,5900,5900,5900,0
20240607,112800,378383130,5900,5900,5900,5900,328
20240607,112700,376447930,5900,5900,5900,5900,1
20240607,112600,376442030,5900,5870,5900,5870,2500
20240607,112500,361714490,5880,5880,5880,5880,0
20240607,112400,361714490,5880,5860,5880,5860,282
20240607,112300,360061950,5880,5880,5880,5880,0
20240607,112200,360061950,5880,5880,5880,5880,48
20240607,112100,359779710,5880,5880,5880,5880,1
20240607,112000,359773830,5880,5880,5880,5870,3
20240607,111900,359756200,5860,5860,5860,5860,0
20240607,111800,359756200,5860,5860,5860,5860,0
20240607,111700,359756200,5860,5860,5860,5860,8
20240607,111600,359709320,5880,5870,5880,5870,1366
20240607,111500,351687950,5850,5850,5850,5850,0
20240607,111400,351687950,5850,5850,5850,5850,200
20240607,111300,350517950,5850,5850,5850,5850,149
20240607,111200,349646300,5860,5860,5860,5860,306
20240607,111100,347853140,5870,5870,5870,5870,0
20240607,111000,347853140,5870,5870,5870,5870,0
20240607,110900,347853140,5870,5870,5870,5870,1
20240607,110800,347847270,5870,5870,5870,5870,0
20240607,110700,347847270,5870,5870,5870,5870,0
20240607,110600,347847270,5870,5870,5870,5870,0
20240607,110500,347847270,5870,5870,5870,5870,0
20240607,110400,347847270,5870,5870,5870,5870,11
20240607,110300,347782700,5870,5870,5870,5870,0
20240607,110200,347782700,5870,5870,5870,5870,0
20240607,110100,347782700,5870,5860,5870,5860,2
20240607,110000,347770970,5870,5870,5870,5870,6
20240607,105900,347735750,5870,5870,5870,5870,0
20240607,105800,347735750,5870,5850,5870,5850,201
20240607,105700,346555900,5860,5860,5860,5860,659
20240607,105600,342694160,5870,5870,5870,5870,0
20240607,105500,342694160,5870,5870,5870,5870,101
20240607,105400,342101290,5860,5860,5860,5860,0
20240607,105300,342101290,5860,5860,5860,5860,2
20240607,105200,342089570,5870,5870,5870,5870,0
20240607,105100,342089570,5870,5860,5870,5860,2
20240607,105000,342077840,5860,5860,5860,5860,0
20240607,104900,342077840,5860,5860,5860,5860,1
20240607,104800,342071980,5870,5870,5870,5870,0
20240607,104700,342071980,5870,5870,5870,5870,594
20240607,104600,338585200,5870,5870,5870,5870,5
20240607,104500,338555850,5840,5840,5840,5840,33
20240607,104400,338363130,5840,5830,5840,5830,546
20240607,104300,335175060,5830,5830,5830,5830,500
20240607,104200,332260060,5840,5840,5840,5840,729
20240607,104100,328002700,5850,5850,5850,5850,55
20240607,104000,327680950,5850,5850,5850,5850,500
20240607,103900,324755950,5850,5850,5850,5850,1140
20240607,103800,318086950,5840,5850,5850,5840,250
20240607,103700,316626640,5870,5850,5870,5850,56
20240607,103600,316299020,5860,5860,5860,5860,1
20240607,103500,316293160,5850,5850,5850,5850,1
20240607,103400,316287310,5850,5850,5850,5850,1
20240607,103300,316281460,5840,5860,5860,5840,1600
20240607,103200,306929790,5880,5880,5880,5880,1
20240607,103100,306923910,5860,5870,5870,5860,1090
20240607,103000,300530610,5870,5870,5870,5870,6
20240607,102900,300495390,5870,5870,5870,5870,83
20240607,102800,300008180,5870,5870,5870,5860,691
20240607,102700,295954650,5870,5870,5870,5870,1092
20240607,102600,289544610,5880,5880,5880,5880,30
20240607,102500,289368210,5880,5880,5880,5880,38
20240607,102400,289144770,5880,5880,5880,5880,54
20240607,102300,288827250,5880,5880,5880,5880,156
20240607,102200,287909970,5880,5880,5880,5880,93
20240607,102100,287363130,5880,5880,5880,5880,0
20240607,102000,287363130,5880,5880,5880,5880,31
20240607,101900,287180850,5890,5890,5890,5890,1
20240607,101800,287174960,5880,5880,5880,5880,0
20240607,101700,287174960,5880,5880,5880,5880,0
20240607,101600,287174960,5880,5880,5880,5880,0
20240607,101500,287174960,5880,5880,5880,5880,1
20240607,101400,287169080,5890,5890,5890,5890,5
20240607,101300,287139630,5890,5890,5890,5890,263
20240607,101200,285590560,5890,5890,5890,5890,0
20240607,101100,285590560,5890,5890,5890,5890,1
20240607,101000,285584670,5890,5890,5890,5880,113
20240607,100900,284919500,5890,5880,5890,5880,3
20240607,100800,284901850,5880,5900,5900,5870,43
20240607,100700,284649110,5900,5900,5900,5900,316
20240607,100600,282784710,5890,5880,5890,5870,473
20240607,100500,280002760,5870,5880,5880,5870,93
20240607,100400,279456830,5880,5880,5880,5870,2468
20240607,100300,264965990,5880,5890,5890,5880,403
20240607,100200,262594850,5890,5890,5890,5890,1
20240607,100100,262588960,5890,5890,5890,5890,51
20240607,100000,262288570,5880,5880,5890,5880,940
20240607,095900,256761360,5880,5870,5880,5870,90
20240607,095800,256232170,5880,5880,5880,5880,60
20240607,095700,255879370,5880,5880,5880,5880,15
20240607,095600,255791170,5870,5870,5870,5870,0
20240607,095500,255791170,5870,5870,5870,5870,1970
20240607,095400,244227270,5870,5870,5870,5870,2
20240607,095300,244215530,5870,5870,5870,5870,0
20240607,095200,244215530,5870,5850,5870,5850,700
20240607,095100,240113920,5840,5860,5860,5840,1007
20240607,095000,234228920,5860,5860,5860,5860,0
20240607,094900,234228920,5860,5860,5860,5860,100
20240607,094800,233642920,5860,5860,5860,5860,0
20240607,094700,233642920,5860,5860,5860,5860,527
20240607,094600,230554700,5860,5860,5860,5860,0
20240607,094500,230554700,5860,5860,5860,5860,0
20240607,094400,230554700,5860,5860,5860,5860,1
20240607,094300,230548840,5860,5850,5860,5850,1281
20240607,094200,223043460,5860,5860,5860,5860,5
20240607,094100,223014160,5850,5850,5850,5850,24
20240607,094000,222873760,5850,5840,5850,5840,790
20240607,093900,218259130,5840,5840,5840,5830,425
20240607,093800,215777220,5840,5840,5840,5840,80
20240607,093700,215310020,5830,5840,5840,5830,169
20240607,093600,214324740,5820,5840,5840,5820,2700
20240607,093500,198560360,5820,5860,5860,5810,6612
20240607,093400,160057770,5860,5860,5860,5860,0
20240607,093300,160057770,5860,5860,5860,5860,15
20240607,093200,159969870,5860,5860,5860,5860,11
20240607,093100,159905410,5860,5860,5860,5850,3496
20240607,093000,139437900,5860,5860,5860,5860,1976
20240607,092900,127858540,5900,5870,5900,5870,171
20240607,092800,126852250,5860,5860,5860,5860,63
20240607,092700,126483070,5850,5860,5860,5850,430
20240607,092600,123967560,5850,5860,5860,5850,730
20240607,092500,119689910,5870,5870,5870,5870,40
20240607,092400,119455110,5870,5860,5870,5860,36
20240607,092300,119243850,5860,5870,5870,5860,1337
20240607,092200,111395930,5870,5890,5890,5870,255
20240607,092100,109896460,5890,5900,5900,5890,1347
20240607,092000,101961870,5900,5900,5900,5900,8
20240607,091900,101914670,5900,5900,5900,5900,20
20240607,091800,101796670,5900,5890,5900,5890,976
20240607,091700,96038310,5880,5880,5880,5880,70
20240607,091600,95626710,5880,5880,5880,5880,255
20240607,091500,94127310,5880,5880,5880,5880,71
20240607,091400,93709830,5880,5880,5880,5880,290
20240607,091300,92004630,5880,5900,5900,5880,771
20240607,091200,87459950,5910,5900,5910,5900,76
20240607,091100,87011540,5870,5880,5880,5870,470
20240607,091000,84248940,5900,5890,5900,5890,1205
20240607,090900,77139490,5900,5900,5900,5900,862
20240607,090800,72053690,5880,5880,5890,5880,881
20240607,090700,66873380,5880,5880,5880,5880,310
20240607,090600,65050580,5890,5920,5920,5890,495
20240607,090500,62126710,5920,5920,5930,5920,2174
20240607,090400,49254830,5920,5900,5920,5900,1216
20240607,090300,42064570,5900,5860,5900,5860,2830
20240607,090200,25435670,5860,5860,5860,5840,1896
20240607,090100,14340190,5850,5860,5860,5850,182
20240607,090000,13273720,5870,5880,5880,5870,2258