KissMeData/005690/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,184300,1018446470,5720,5720,5720,5720,5553
20240418,184200,1018446470,5720,5720,5720,5720,0
20240418,184100,1018446470,5720,5720,5720,5720,0
20240418,184000,1018446470,5720,5720,5720,5720,0
20240418,183900,1018446470,5720,5720,5720,5720,0
20240418,183800,1018446470,5720,5720,5720,5720,0
20240418,183700,1018446470,5720,5720,5720,5720,0
20240418,183600,1018446470,5720,5720,5720,5720,0
20240418,183500,1018446470,5720,5720,5720,5720,0
20240418,183400,1018446470,5720,5720,5720,5720,0
20240418,183300,1018446470,5720,5720,5720,5720,0
20240418,183200,1018446470,5720,5720,5720,5720,0
20240418,183100,1018446470,5720,5720,5720,5720,0
20240418,183000,1018446470,5720,5720,5720,5720,0
20240418,182900,1018446470,5720,5720,5720,5720,0
20240418,182800,1018446470,5720,5720,5720,5720,0
20240418,182700,1018446470,5720,5720,5720,5720,0
20240418,182600,1018446470,5720,5720,5720,5720,0
20240418,182500,1018446470,5720,5720,5720,5720,0
20240418,182400,1018446470,5720,5720,5720,5720,0
20240418,182300,1018446470,5720,5720,5720,5720,0
20240418,182200,1018446470,5720,5720,5720,5720,0
20240418,182100,1018446470,5720,5720,5720,5720,0
20240418,182000,1018446470,5720,5720,5720,5720,0
20240418,181900,1018446470,5720,5720,5720,5720,0
20240418,181800,1018446470,5720,5720,5720,5720,0
20240418,181700,1018446470,5720,5720,5720,5720,0
20240418,181600,1018446470,5720,5720,5720,5720,0
20240418,181500,1018446470,5720,5720,5720,5720,0
20240418,181400,1018446470,5720,5720,5720,5720,0
20240418,181300,1018446470,5720,5720,5720,5720,5553
20240418,181200,1018446470,5720,5720,5720,5720,0
20240418,181100,1018446470,5720,5720,5720,5720,0
20240418,181000,1018446470,5720,5720,5720,5720,0
20240418,180900,1018446470,5720,5720,5720,5720,0
20240418,180800,1018446470,5720,5720,5720,5720,0
20240418,180700,1018446470,5720,5720,5720,5720,0
20240418,180600,1018446470,5720,5720,5720,5720,0
20240418,180500,1018446470,5720,5720,5720,5720,0
20240418,180400,1018446470,5720,5720,5720,5720,0
20240418,180300,1018446470,5720,5720,5720,5720,0
20240418,180200,1018446470,5720,5720,5720,5720,0
20240418,180100,1018446470,5720,5720,5720,5720,0
20240418,180000,1018446470,5720,5720,5720,5720,0
20240418,175900,1018446470,5720,5720,5720,5720,0
20240418,175800,1018446470,5720,5720,5720,5720,0
20240418,175700,1018446470,5720,5720,5720,5720,0
20240418,175600,1018446470,5720,5720,5720,5720,0
20240418,175500,1018446470,5720,5720,5720,5720,0
20240418,175400,1018446470,5720,5720,5720,5720,0
20240418,175300,1018446470,5720,5720,5720,5720,0
20240418,175200,1018446470,5720,5720,5720,5720,0
20240418,175100,1018446470,5720,5720,5720,5720,0
20240418,175000,1018446470,5720,5720,5720,5720,0
20240418,174900,1018446470,5720,5720,5720,5720,0
20240418,174800,1018446470,5720,5720,5720,5720,0
20240418,174700,1018446470,5720,5720,5720,5720,0
20240418,174600,1018446470,5720,5720,5720,5720,0
20240418,174500,1018446470,5720,5720,5720,5720,0
20240418,174400,1018446470,5720,5720,5720,5720,0
20240418,174300,1018446470,5720,5720,5720,5720,5553
20240418,174200,1018446470,5720,5720,5720,5720,0
20240418,174100,1018446470,5720,5720,5720,5720,0
20240418,174000,1018446470,5720,5720,5720,5720,0
20240418,173900,1018446470,5720,5720,5720,5720,0
20240418,173800,1018446470,5720,5720,5720,5720,0
20240418,173700,1018446470,5720,5720,5720,5720,0
20240418,173600,1018446470,5720,5720,5720,5720,0
20240418,173500,1018446470,5720,5720,5720,5720,0
20240418,173400,1018446470,5720,5720,5720,5720,0
20240418,173300,1018446470,5720,5720,5720,5720,0
20240418,173200,1018446470,5720,5720,5720,5720,0
20240418,173100,1018446470,5720,5720,5720,5720,0
20240418,173000,1018446470,5720,5720,5720,5720,0
20240418,172900,1018446470,5720,5720,5720,5720,0
20240418,172800,1018446470,5720,5720,5720,5720,0
20240418,172700,1018446470,5720,5720,5720,5720,0
20240418,172600,1018446470,5720,5720,5720,5720,0
20240418,172500,1018446470,5720,5720,5720,5720,0
20240418,172400,1018446470,5720,5720,5720,5720,0
20240418,172300,1018446470,5720,5720,5720,5720,0
20240418,172200,1018446470,5720,5720,5720,5720,0
20240418,172100,1018446470,5720,5720,5720,5720,0
20240418,172000,1018446470,5720,5720,5720,5720,0
20240418,171900,1018446470,5720,5720,5720,5720,0
20240418,171800,1018446470,5720,5720,5720,5720,0
20240418,171700,1018446470,5720,5720,5720,5720,0
20240418,171600,1018446470,5720,5720,5720,5720,0
20240418,171500,1018446470,5720,5720,5720,5720,0
20240418,171400,1018446470,5720,5720,5720,5720,0
20240418,171300,1018446470,5720,5720,5720,5720,5553
20240418,171200,1018446470,5720,5720,5720,5720,0
20240418,171100,1018446470,5720,5720,5720,5720,0
20240418,171000,1018446470,5720,5720,5720,5720,0
20240418,170900,1018446470,5720,5720,5720,5720,0
20240418,170800,1018446470,5720,5720,5720,5720,0
20240418,170700,1018446470,5720,5720,5720,5720,0
20240418,170600,1018446470,5720,5720,5720,5720,0
20240418,170500,1018446470,5720,5720,5720,5720,0
20240418,170400,1018446470,5720,5720,5720,5720,0
20240418,170300,1018446470,5720,5720,5720,5720,0
20240418,170200,1018446470,5720,5720,5720,5720,0
20240418,170100,1018446470,5720,5720,5720,5720,0
20240418,170000,1018446470,5720,5720,5720,5720,0
20240418,165900,1018446470,5720,5720,5720,5720,0
20240418,165800,1018446470,5720,5720,5720,5720,0
20240418,165700,1018446470,5720,5720,5720,5720,0
20240418,165600,1018446470,5720,5720,5720,5720,0
20240418,165500,1018446470,5720,5720,5720,5720,0
20240418,165400,1018446470,5720,5720,5720,5720,0
20240418,165300,1018446470,5720,5720,5720,5720,0
20240418,165200,1018446470,5720,5720,5720,5720,0
20240418,165100,1018446470,5720,5720,5720,5720,0
20240418,165000,1018446470,5720,5720,5720,5720,0
20240418,164900,1018446470,5720,5720,5720,5720,0
20240418,164800,1018446470,5720,5720,5720,5720,0
20240418,164700,1018446470,5720,5720,5720,5720,0
20240418,164600,1018446470,5720,5720,5720,5720,0
20240418,164500,1018446470,5720,5720,5720,5720,0
20240418,164400,1018446470,5720,5720,5720,5720,0
20240418,164300,1018446470,5720,5720,5720,5720,5553
20240418,164200,1018446470,5720,5720,5720,5720,0
20240418,164100,1018446470,5720,5720,5720,5720,0
20240418,164000,1018446470,5720,5720,5720,5720,0
20240418,163900,1018446470,5720,5720,5720,5720,0
20240418,163800,1018446470,5720,5720,5720,5720,0
20240418,163700,1018446470,5720,5720,5720,5720,0
20240418,163600,1018446470,5720,5720,5720,5720,0
20240418,163500,1018446470,5720,5720,5720,5720,0
20240418,163400,1018446470,5720,5720,5720,5720,0
20240418,163300,1018446470,5720,5720,5720,5720,0
20240418,163200,1018446470,5720,5720,5720,5720,0
20240418,163100,1018446470,5720,5720,5720,5720,0
20240418,163000,1018446470,5720,5720,5720,5720,0
20240418,162900,1018446470,5720,5720,5720,5720,0
20240418,162800,1018446470,5720,5720,5720,5720,0
20240418,162700,1018446470,5720,5720,5720,5720,0
20240418,162600,1018446470,5720,5720,5720,5720,0
20240418,162500,1018446470,5720,5720,5720,5720,0
20240418,162400,1018446470,5720,5720,5720,5720,0
20240418,162300,1018446470,5720,5720,5720,5720,0
20240418,162200,1018446470,5720,5720,5720,5720,0
20240418,162100,1018446470,5720,5720,5720,5720,0
20240418,162000,1018446470,5720,5720,5720,5720,0
20240418,161900,1018446470,5720,5720,5720,5720,0
20240418,161800,1018446470,5720,5720,5720,5720,0
20240418,161700,1018446470,5720,5720,5720,5720,0
20240418,161600,1018446470,5720,5720,5720,5720,0
20240418,161500,1018446470,5720,5720,5720,5720,0
20240418,161400,1018446470,5720,5720,5720,5720,0
20240418,161300,1018446470,5720,5720,5720,5720,5553
20240418,161200,1018446470,5720,5720,5720,5720,0
20240418,161100,1018446470,5720,5720,5720,5720,0
20240418,161000,1018446470,5720,5720,5720,5720,0
20240418,160900,1018446470,5720,5720,5720,5720,0
20240418,160800,1018446470,5720,5720,5720,5720,0
20240418,160700,1018446470,5720,5720,5720,5720,0
20240418,160600,1018446470,5720,5720,5720,5720,0
20240418,160500,1018446470,5720,5720,5720,5720,0
20240418,160400,1018446470,5720,5720,5720,5720,0
20240418,160300,1018446470,5720,5720,5720,5720,0
20240418,160200,1018446470,5720,5720,5720,5720,0
20240418,160100,1018446470,5720,5720,5720,5720,0
20240418,160000,1018446470,5720,5720,5720,5720,0
20240418,155900,1018446470,5720,5720,5720,5720,0
20240418,155800,1018446470,5720,5720,5720,5720,0
20240418,155700,1018446470,5720,5720,5720,5720,0
20240418,155600,1018446470,5720,5720,5720,5720,0
20240418,155500,1018446470,5720,5720,5720,5720,0
20240418,155400,1018446470,5720,5720,5720,5720,0
20240418,155300,1018446470,5720,5720,5720,5720,0
20240418,155200,1018446470,5720,5720,5720,5720,0
20240418,155100,1018446470,5720,5720,5720,5720,0
20240418,155000,1018446470,5720,5720,5720,5720,0
20240418,154900,1018446470,5720,5720,5720,5720,0
20240418,154800,1018446470,5720,5720,5720,5720,0
20240418,154700,1018446470,5720,5720,5720,5720,0
20240418,154600,1018446470,5720,5720,5720,5720,0
20240418,154500,1018446470,5720,5720,5720,5720,0
20240418,154400,1018446470,5720,5720,5720,5720,0
20240418,154300,1018446470,5720,5720,5720,5720,5553
20240418,154200,1018446470,5720,5720,5720,5720,0
20240418,154100,1018446470,5720,5720,5720,5720,0
20240418,154000,1018446470,5720,5720,5720,5720,0
20240418,153900,1018446470,5720,5720,5720,5720,0
20240418,153800,1018446470,5720,5720,5720,5720,0
20240418,153700,1018446470,5720,5720,5720,5720,0
20240418,153600,1018446470,5720,5720,5720,5720,0
20240418,153500,1018446470,5720,5720,5720,5720,0
20240418,153400,1018446470,5720,5720,5720,5720,0
20240418,153300,1018446470,5720,5720,5720,5720,0
20240418,153200,1018446470,5720,5720,5720,5720,0
20240418,153100,1018446470,5720,5720,5720,5720,0
20240418,153000,1018446470,5720,5720,5720,5720,5553
20240418,152900,986683310,5710,5710,5710,5710,0
20240418,152800,986683310,5710,5710,5710,5710,0
20240418,152700,986683310,5710,5710,5710,5710,0
20240418,152600,986683310,5710,5710,5710,5710,0
20240418,152500,986683310,5710,5710,5710,5710,0
20240418,152400,986683310,5710,5710,5710,5710,0
20240418,152300,986683310,5710,5710,5710,5710,0
20240418,152200,986683310,5710,5710,5710,5710,0
20240418,152100,986683310,5710,5710,5710,5710,0
20240418,152000,986683310,5710,5710,5710,5710,0
20240418,151900,986683310,5710,5700,5710,5700,1200
20240418,151800,979838490,5710,5700,5710,5700,284
20240418,151700,978219680,5710,5700,5710,5700,188
20240418,151600,977148000,5710,5710,5710,5700,4314
20240418,151500,952545060,5710,5700,5710,5700,526
20240418,151400,949543830,5700,5700,5710,5700,1838
20240418,151300,939065850,5710,5700,5710,5700,636
20240418,151200,935435540,5710,5710,5710,5710,69
20240418,151100,935041550,5710,5700,5710,5700,4186
20240418,151000,911181320,5710,5710,5710,5700,215
20240418,150900,909953980,5700,5710,5710,5700,50
20240418,150800,909668680,5700,5700,5710,5700,1255
20240418,150700,902514920,5700,5700,5700,5700,1
20240418,150600,902509220,5700,5700,5700,5700,1326
20240418,150500,894951020,5700,5700,5700,5700,179
20240418,150400,893930720,5710,5710,5710,5710,100
20240418,150300,893359720,5710,5710,5710,5710,44
20240418,150200,893108480,5710,5710,5710,5710,0
20240418,150100,893108480,5710,5710,5710,5710,50
20240418,150000,892822980,5710,5700,5710,5700,35
20240418,145900,892623230,5710,5710,5710,5710,0
20240418,145800,892623230,5710,5710,5710,5710,2
20240418,145700,892611810,5710,5710,5710,5710,3
20240418,145600,892594680,5700,5710,5710,5700,137
20240418,145500,891812710,5710,5720,5720,5710,25
20240418,145400,891669950,5710,5710,5710,5710,377
20240418,145300,889517280,5710,5710,5710,5710,623
20240418,145200,885959950,5710,5710,5710,5710,0
20240418,145100,885959950,5710,5710,5710,5710,0
20240418,145000,885959950,5710,5710,5710,5710,90
20240418,144900,885446050,5700,5710,5710,5700,229
20240418,144800,884140290,5710,5710,5710,5710,124
20240418,144700,883432250,5710,5710,5710,5710,0
20240418,144600,883432250,5710,5710,5710,5710,40
20240418,144500,883203850,5710,5720,5720,5710,81
20240418,144400,882741330,5720,5710,5720,5700,406
20240418,144300,880424910,5710,5710,5710,5700,451
20240418,144200,877851700,5700,5700,5700,5700,225
20240418,144100,876569200,5700,5700,5700,5700,150
20240418,144000,875714200,5710,5710,5710,5710,0
20240418,143900,875714200,5710,5710,5720,5710,350
20240418,143800,873715200,5710,5710,5710,5710,425
20240418,143700,871288450,5710,5710,5710,5710,114
20240418,143600,870637510,5710,5700,5710,5700,168
20240418,143500,869679690,5700,5720,5720,5700,155
20240418,143400,868795710,5710,5710,5710,5710,1
20240418,143300,868790000,5710,5700,5710,5700,178
20240418,143200,867774300,5710,5710,5710,5710,233
20240418,143100,866443870,5710,5710,5710,5710,383
20240418,143000,864256940,5710,5710,5710,5700,123
20240418,142900,863554650,5700,5700,5710,5700,399
20240418,142800,861280340,5700,5720,5720,5700,535
20240418,142700,858225470,5710,5710,5720,5710,952
20240418,142600,852789540,5710,5720,5720,5710,227
20240418,142500,851492700,5710,5710,5710,5710,4
20240418,142400,851469860,5710,5710,5710,5710,311
20240418,142300,849694050,5710,5710,5710,5710,316
20240418,142200,847889690,5720,5710,5720,5710,2
20240418,142100,847878260,5720,5710,5720,5710,176
20240418,142000,846873190,5720,5710,5720,5710,570
20240418,141900,843617990,5710,5710,5720,5700,1032
20240418,141800,837725380,5710,5670,5730,5670,16285
20240418,141700,745014890,5650,5650,5650,5650,0
20240418,141600,745014890,5650,5650,5650,5650,20
20240418,141500,744901890,5650,5650,5650,5650,1080
20240418,141400,738799890,5650,5650,5650,5650,0
20240418,141300,738799890,5650,5650,5650,5650,0
20240418,141200,738799890,5650,5650,5650,5650,0
20240418,141100,738799890,5650,5650,5650,5650,0
20240418,141000,738799890,5650,5650,5650,5650,0
20240418,140900,738799890,5650,5660,5660,5650,600
20240418,140800,735406890,5660,5660,5660,5660,139
20240418,140700,734620150,5660,5650,5660,5650,29
20240418,140600,734456020,5670,5670,5670,5670,1
20240418,140500,734450350,5670,5650,5670,5650,316
20240418,140400,732662950,5670,5660,5670,5660,945
20240418,140300,727313650,5670,5650,5670,5650,533
20240418,140200,724291560,5650,5650,5650,5650,170
20240418,140100,723331060,5670,5670,5670,5670,0
20240418,140000,723331060,5670,5670,5670,5670,0
20240418,135900,723331060,5670,5670,5670,5670,0
20240418,135800,723331060,5670,5670,5670,5670,0
20240418,135700,723331060,5670,5670,5670,5670,0
20240418,135600,723331060,5670,5670,5670,5670,1
20240418,135500,723325390,5670,5670,5670,5670,1
20240418,135400,723319720,5670,5660,5670,5660,162
20240418,135300,722401800,5660,5660,5670,5660,207
20240418,135200,721230010,5650,5650,5650,5650,0
20240418,135100,721230010,5650,5660,5670,5650,131
20240418,135000,720487270,5660,5660,5660,5660,428
20240418,134900,718064790,5670,5670,5670,5670,57
20240418,134800,717741600,5670,5670,5670,5670,176
20240418,134700,716743680,5670,5670,5670,5670,10
20240418,134600,716686980,5670,5670,5670,5670,176
20240418,134500,715689060,5670,5670,5670,5670,7
20240418,134400,715649370,5670,5670,5670,5660,44
20240418,134300,715400090,5660,5660,5660,5660,58
20240418,134200,715071810,5660,5660,5660,5660,161
20240418,134100,714160550,5650,5650,5650,5650,0
20240418,134000,714160550,5650,5660,5660,5650,1110
20240418,133900,707888950,5650,5650,5650,5650,30
20240418,133800,707719450,5650,5660,5660,5650,408
20240418,133700,705412230,5660,5660,5660,5660,0
20240418,133600,705412230,5660,5660,5660,5660,0
20240418,133500,705412230,5660,5660,5660,5660,10
20240418,133400,705355630,5660,5660,5660,5660,59
20240418,133300,705021690,5650,5670,5670,5650,168
20240418,133200,704072270,5670,5670,5670,5670,0
20240418,133100,704072270,5670,5670,5670,5670,50
20240418,133000,703788770,5670,5670,5670,5670,2
20240418,132900,703777430,5670,5660,5670,5650,130
20240418,132800,703040630,5660,5660,5660,5660,30
20240418,132700,702870830,5670,5670,5670,5670,0
20240418,132600,702870830,5670,5670,5670,5670,130
20240418,132500,702133730,5670,5660,5670,5660,3
20240418,132400,702116740,5660,5660,5660,5660,54
20240418,132300,701811100,5660,5670,5670,5660,163
20240418,132200,700888510,5650,5650,5650,5650,48
20240418,132100,700617310,5660,5660,5660,5660,1555
20240418,132000,691816010,5670,5670,5670,5670,0
20240418,131900,691816010,5670,5660,5670,5660,88
20240418,131800,691317060,5670,5670,5670,5670,0
20240418,131700,691317060,5670,5660,5670,5660,201
20240418,131600,690179390,5670,5670,5670,5670,2
20240418,131500,690168050,5670,5670,5670,5670,2
20240418,131400,690156710,5670,5670,5670,5670,1
20240418,131300,690151040,5660,5660,5670,5660,1788
20240418,131200,680030080,5660,5660,5660,5660,131
20240418,131100,679288620,5670,5670,5670,5670,88
20240418,131000,678789660,5670,5670,5670,5670,0
20240418,130900,678789660,5670,5670,5670,5670,1
20240418,130800,678783990,5680,5680,5680,5680,0
20240418,130700,678783990,5680,5680,5680,5680,73
20240418,130600,678369350,5660,5660,5660,5660,100
20240418,130500,677803350,5660,5660,5660,5660,169
20240418,130400,676846810,5680,5680,5680,5680,0
20240418,130300,676846810,5680,5680,5680,5680,1
20240418,130200,676841130,5680,5680,5680,5680,0
20240418,130100,676841130,5680,5680,5680,5680,0
20240418,130000,676841130,5680,5680,5680,5680,0
20240418,125900,676841130,5680,5680,5680,5680,0
20240418,125800,676841130,5680,5680,5680,5680,0
20240418,125700,676841130,5680,5660,5680,5660,31
20240418,125600,676665650,5660,5660,5660,5660,0
20240418,125500,676665650,5660,5670,5670,5660,18
20240418,125400,676563720,5680,5680,5680,5680,2
20240418,125300,676552360,5670,5670,5670,5670,101
20240418,125200,675979690,5660,5660,5660,5660,382
20240418,125100,673817570,5680,5670,5680,5670,2
20240418,125000,673806220,5680,5680,5680,5680,5
20240418,124900,673777820,5680,5680,5680,5680,0
20240418,124800,673777820,5680,5680,5680,5680,111
20240418,124700,673147340,5680,5680,5680,5680,0
20240418,124600,673147340,5680,5670,5680,5670,1189
20240418,124500,666405460,5670,5670,5670,5670,624
20240418,124400,662867380,5670,5670,5670,5670,0
20240418,124300,662867380,5670,5670,5670,5670,5
20240418,124200,662839030,5660,5660,5660,5660,0
20240418,124100,662839030,5660,5660,5660,5660,116
20240418,124000,662182470,5670,5660,5670,5660,9
20240418,123900,662131470,5660,5660,5660,5660,701
20240418,123800,658163810,5670,5670,5670,5670,0
20240418,123700,658163810,5670,5670,5670,5670,0
20240418,123600,658163810,5670,5670,5670,5660,26
20240418,123500,658016420,5660,5660,5670,5660,52
20240418,123400,657722090,5660,5660,5660,5660,101
20240418,123300,657150430,5670,5670,5670,5670,0
20240418,123200,657150430,5670,5670,5670,5670,0
20240418,123100,657150430,5670,5670,5670,5670,0
20240418,123000,657150430,5670,5670,5670,5670,21
20240418,122900,657031360,5670,5670,5670,5670,1
20240418,122800,657025690,5650,5650,5650,5650,0
20240418,122700,657025690,5650,5650,5650,5650,1425
20240418,122600,648974440,5640,5640,5640,5640,300
20240418,122500,647282440,5640,5640,5640,5640,0
20240418,122400,647282440,5640,5640,5640,5640,603
20240418,122300,643881520,5630,5630,5630,5630,195
20240418,122200,642783670,5630,5640,5640,5630,4554
20240418,122100,617138840,5640,5640,5640,5640,4
20240418,122000,617116280,5650,5650,5650,5650,0
20240418,121900,617116280,5650,5650,5650,5650,0
20240418,121800,617116280,5650,5650,5650,5650,22
20240418,121700,616991980,5650,5650,5650,5650,1426
20240418,121600,608935080,5660,5660,5660,5660,10
20240418,121500,608878480,5650,5650,5650,5650,0
20240418,121400,608878480,5650,5650,5650,5650,9
20240418,121300,608827630,5660,5660,5660,5660,4
20240418,121200,608804990,5670,5670,5670,5670,1
20240418,121100,608799320,5680,5680,5680,5680,0
20240418,121000,608799320,5680,5670,5680,5670,35
20240418,120900,608600530,5680,5670,5680,5670,159
20240418,120800,607698410,5680,5650,5680,5650,2
20240418,120700,607687080,5680,5670,5680,5660,467
20240418,120600,605037280,5680,5680,5680,5680,0
20240418,120500,605037280,5680,5680,5680,5680,12
20240418,120400,604969120,5680,5680,5680,5650,1011
20240418,120300,599246670,5680,5660,5680,5660,616
20240418,120200,595759990,5670,5670,5670,5670,128
20240418,120100,595034230,5680,5680,5680,5680,0
20240418,120000,595034230,5680,5680,5680,5680,21
20240418,115900,594914950,5670,5680,5680,5670,21
20240418,115800,594795680,5670,5670,5680,5670,204
20240418,115700,593638990,5680,5680,5680,5680,16
20240418,115600,593548110,5670,5670,5670,5670,0
20240418,115500,593548110,5670,5670,5670,5670,366
20240418,115400,591472890,5680,5680,5680,5680,6
20240418,115300,591438810,5670,5670,5670,5670,0
20240418,115200,591438810,5670,5670,5670,5670,29
20240418,115100,591274380,5680,5680,5680,5680,30
20240418,115000,591103980,5670,5670,5670,5670,1
20240418,114900,591098310,5670,5670,5670,5670,339
20240418,114800,589176180,5670,5670,5670,5660,203
20240418,114700,588025180,5660,5660,5660,5660,374
20240418,114600,585908340,5660,5660,5660,5660,5
20240418,114500,585880040,5660,5660,5660,5660,12
20240418,114400,585812120,5660,5660,5660,5660,4
20240418,114300,585789480,5670,5660,5670,5660,2095
20240418,114200,573920320,5660,5660,5670,5660,555
20240418,114100,570777250,5680,5680,5680,5680,0
20240418,114000,570777250,5680,5670,5680,5670,56
20240418,113900,570459220,5670,5670,5670,5670,16
20240418,113800,570368500,5680,5680,5680,5680,164
20240418,113700,569436980,5690,5690,5690,5690,0
20240418,113600,569436980,5690,5690,5690,5690,0
20240418,113500,569436980,5690,5690,5690,5690,700
20240418,113400,565453980,5690,5690,5690,5690,0
20240418,113300,565453980,5690,5700,5700,5690,1187
20240418,113200,558699450,5700,5700,5700,5700,20
20240418,113100,558585450,5690,5690,5700,5690,2127
20240418,113000,546467300,5690,5690,5690,5690,59
20240418,112900,546131590,5690,5670,5690,5670,270
20240418,112800,544600670,5670,5670,5670,5670,0
20240418,112700,544600670,5670,5690,5690,5670,800
20240418,112600,540058670,5680,5680,5680,5680,350
20240418,112500,538070670,5680,5680,5680,5680,1136
20240418,112400,531618190,5680,5670,5680,5670,1721
20240418,112300,521855490,5670,5660,5670,5660,2431
20240418,112200,508095120,5650,5650,5650,5650,1474
20240418,112100,499767020,5650,5640,5650,5640,706
20240418,112000,495783120,5650,5650,5650,5650,1
20240418,111900,495777470,5640,5630,5640,5630,2970
20240418,111800,479028880,5640,5640,5640,5640,0
20240418,111700,479028880,5640,5640,5640,5640,1215
20240418,111600,472176280,5640,5640,5640,5640,2
20240418,111500,472165000,5630,5630,5630,5630,5
20240418,111400,472136850,5630,5630,5630,5630,2
20240418,111300,472125590,5630,5630,5630,5630,318
20240418,111200,470335250,5640,5640,5640,5630,906
20240418,111100,465234430,5640,5640,5640,5640,200
20240418,111000,464106430,5640,5640,5640,5640,150
20240418,110900,463260430,5640,5640,5640,5630,149
20240418,110800,462421540,5630,5630,5630,5630,15
20240418,110700,462337090,5630,5630,5630,5630,549
20240418,110600,459246220,5640,5640,5640,5640,101
20240418,110500,458676580,5640,5630,5640,5630,9
20240418,110400,458625900,5640,5640,5640,5640,17
20240418,110300,458530020,5640,5630,5640,5630,96
20240418,110200,457989530,5630,5630,5630,5630,86
20240418,110100,457505350,5640,5640,5650,5640,169
20240418,110000,456552180,5640,5640,5640,5640,16
20240418,105900,456461940,5650,5650,5650,5650,1
20240418,105800,456456290,5640,5640,5640,5640,472
20240418,105700,453794210,5640,5640,5640,5640,344
20240418,105600,451854050,5650,5650,5650,5650,1
20240418,105500,451848400,5650,5650,5650,5650,4
20240418,105400,451825800,5650,5650,5650,5650,302
20240418,105300,450119500,5650,5640,5650,5640,311
20240418,105200,448362360,5650,5650,5650,5650,17
20240418,105100,448266310,5650,5650,5650,5650,18
20240418,105000,448164610,5650,5650,5650,5650,0
20240418,104900,448164610,5650,5640,5650,5640,210
20240418,104800,446978510,5650,5650,5650,5650,200
20240418,104700,445848510,5640,5640,5650,5640,342
20240418,104600,443917900,5640,5640,5640,5640,4
20240418,104500,443895340,5640,5640,5640,5630,61
20240418,104400,443551600,5650,5630,5650,5630,120
20240418,104300,442875740,5650,5640,5650,5630,152
20240418,104200,442018540,5630,5630,5630,5630,10
20240418,104100,441962240,5640,5640,5640,5640,0
20240418,104000,441962240,5640,5640,5640,5630,221
20240418,103900,440717820,5660,5660,5660,5660,0
20240418,103800,440717820,5660,5650,5660,5650,882
20240418,103700,435734360,5660,5650,5660,5650,685
20240418,103600,431863560,5650,5650,5660,5650,482
20240418,103500,429140250,5660,5650,5660,5650,43
20240418,103400,428897280,5650,5660,5660,5650,491
20240418,103300,426122630,5660,5660,5660,5660,1000
20240418,103200,420462630,5670,5670,5670,5670,0
20240418,103100,420462630,5670,5670,5670,5670,1
20240418,103000,420456960,5660,5660,5660,5660,233
20240418,102900,419138180,5660,5660,5660,5660,1
20240418,102800,419132520,5650,5660,5660,5650,1937
20240418,102700,408188380,5660,5660,5660,5660,0
20240418,102600,408188380,5660,5660,5660,5660,0
20240418,102500,408188380,5660,5660,5660,5660,769
20240418,102400,403835840,5660,5660,5660,5660,126
20240418,102300,403122680,5660,5670,5670,5660,56
20240418,102200,402805460,5670,5660,5670,5660,239
20240418,102100,401450880,5660,5660,5660,5660,161
20240418,102000,400539620,5660,5670,5670,5660,2
20240418,101900,400528290,5660,5660,5670,5660,31
20240418,101800,400352820,5670,5670,5670,5670,2
20240418,101700,400341480,5680,5680,5680,5660,46
20240418,101600,400080870,5680,5670,5680,5670,126
20240418,101500,399366440,5670,5670,5670,5670,60
20240418,101400,399026240,5670,5680,5680,5670,432
20240418,101300,396573280,5680,5680,5680,5680,1
20240418,101200,396567600,5660,5660,5680,5660,392
20240418,101100,394348840,5680,5680,5680,5650,2114
20240418,101000,382388350,5670,5680,5680,5670,100
20240418,100900,381820850,5670,5670,5680,5670,204
20240418,100800,380664160,5670,5670,5670,5670,1184
20240418,100700,373950880,5670,5670,5670,5670,244
20240418,100600,372567400,5670,5670,5670,5670,0
20240418,100500,372567400,5670,5680,5680,5670,56
20240418,100400,372249650,5680,5680,5680,5680,7
20240418,100300,372209890,5670,5670,5670,5670,536
20240418,100200,369170770,5660,5660,5660,5660,80
20240418,100100,368717970,5660,5670,5670,5660,223
20240418,100000,367453600,5670,5670,5670,5670,0
20240418,095900,367453600,5670,5670,5670,5660,211
20240418,095800,366257560,5670,5670,5670,5660,320
20240418,095700,364445030,5660,5670,5670,5660,255
20240418,095600,363001270,5660,5660,5670,5660,252
20240418,095500,361574070,5650,5650,5650,5650,60
20240418,095400,361235070,5660,5670,5670,5660,1100
20240418,095300,355008720,5680,5680,5680,5680,15
20240418,095200,354923520,5680,5670,5680,5670,150
20240418,095100,354072770,5680,5680,5680,5680,30
20240418,095000,353902370,5680,5680,5680,5680,35
20240418,094900,353703570,5680,5690,5690,5680,615
20240418,094800,350204470,5690,5660,5690,5660,881
20240418,094700,345198060,5660,5670,5690,5660,1022
20240418,094600,339397320,5660,5670,5670,5660,502
20240418,094500,336553350,5690,5690,5690,5690,8817
20240418,094400,286384620,5690,5700,5700,5690,1059
20240418,094300,280358710,5700,5700,5700,5690,1611
20240418,094200,271176020,5700,5670,5700,5670,5462
20240418,094100,240107790,5670,5670,5680,5670,1268
20240418,094000,232917700,5670,5670,5670,5670,320
20240418,093900,231103300,5680,5670,5680,5670,198
20240418,093800,229978670,5680,5670,5680,5670,321
20240418,093700,228158590,5670,5670,5670,5670,730
20240418,093600,224019490,5670,5680,5680,5660,276
20240418,093500,222454400,5680,5660,5680,5660,46
20240418,093400,222193420,5660,5660,5660,5660,125
20240418,093300,221485920,5680,5680,5680,5670,547
20240418,093200,218379840,5680,5680,5680,5660,1255
20240418,093100,211258520,5680,5670,5680,5670,1244
20240418,093000,204205030,5670,5660,5680,5660,2552
20240418,092900,189729030,5670,5630,5670,5630,1957
20240418,092800,178667560,5650,5640,5650,5640,1000
20240418,092700,173020810,5630,5640,5640,5630,449
20240418,092600,170490570,5650,5630,5650,5620,113
20240418,092500,169854490,5640,5630,5660,5630,716
20240418,092400,165805260,5660,5660,5660,5620,428
20240418,092300,163395460,5660,5620,5660,5620,3195
20240418,092200,145380290,5630,5600,5630,5590,4905
20240418,092100,117891610,5600,5610,5610,5600,337
20240418,092000,116003120,5600,5610,5610,5600,1829
20240418,091900,105742660,5610,5600,5610,5600,399
20240418,091800,103508240,5600,5570,5600,5570,2469
20240418,091700,89705730,5560,5560,5560,5560,1
20240418,091600,89700170,5590,5560,5600,5560,3522
20240418,091500,70053190,5550,5550,5560,5550,420
20240418,091400,67719190,5550,5550,5550,5550,200
20240418,091300,66609190,5550,5550,5570,5550,355
20240418,091200,64638880,5570,5570,5570,5570,9
20240418,091100,64588750,5580,5560,5590,5560,1577
20240418,091000,55806260,5570,5570,5570,5570,185
20240418,090900,54775810,5570,5550,5570,5550,1786
20240418,090800,44832040,5540,5540,5560,5540,1077
20240418,090700,38865190,5540,5560,5560,5540,490
20240418,090600,36148930,5560,5560,5560,5560,46
20240418,090500,35893170,5540,5570,5570,5540,64
20240418,090400,35538230,5570,5550,5570,5520,1027
20240418,090300,29831090,5550,5550,5550,5510,237
20240418,090200,28519940,5550,5540,5550,5540,645
20240418,090100,24945700,5550,5550,5550,5550,13
20240418,090000,24873550,5540,5500,5540,5480,4517