KissMeData/005010/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,184500,1145502815,4405,4405,4405,4405,8043
20240704,184400,1145502815,4405,4405,4405,4405,0
20240704,184300,1145502815,4405,4405,4405,4405,0
20240704,184200,1145502815,4405,4405,4405,4405,0
20240704,184100,1145502815,4405,4405,4405,4405,0
20240704,184000,1145502815,4405,4405,4405,4405,0
20240704,183900,1145502815,4405,4405,4405,4405,0
20240704,183800,1145502815,4405,4405,4405,4405,0
20240704,183700,1145502815,4405,4405,4405,4405,0
20240704,183600,1145502815,4405,4405,4405,4405,0
20240704,183500,1145502815,4405,4405,4405,4405,0
20240704,183400,1145502815,4405,4405,4405,4405,0
20240704,183300,1145502815,4405,4405,4405,4405,0
20240704,183200,1145502815,4405,4405,4405,4405,0
20240704,183100,1145502815,4405,4405,4405,4405,0
20240704,183000,1145502815,4405,4405,4405,4405,0
20240704,182900,1145502815,4405,4405,4405,4405,0
20240704,182800,1145502815,4405,4405,4405,4405,0
20240704,182700,1145502815,4405,4405,4405,4405,0
20240704,182600,1145502815,4405,4405,4405,4405,0
20240704,182500,1145502815,4405,4405,4405,4405,0
20240704,182400,1145502815,4405,4405,4405,4405,0
20240704,182300,1145502815,4405,4405,4405,4405,0
20240704,182200,1145502815,4405,4405,4405,4405,0
20240704,182100,1145502815,4405,4405,4405,4405,0
20240704,182000,1145502815,4405,4405,4405,4405,0
20240704,181900,1145502815,4405,4405,4405,4405,0
20240704,181800,1145502815,4405,4405,4405,4405,0
20240704,181700,1145502815,4405,4405,4405,4405,0
20240704,181600,1145502815,4405,4405,4405,4405,0
20240704,181500,1145502815,4405,4405,4405,4405,8043
20240704,181400,1145502815,4405,4405,4405,4405,0
20240704,181300,1145502815,4405,4405,4405,4405,0
20240704,181200,1145502815,4405,4405,4405,4405,0
20240704,181100,1145502815,4405,4405,4405,4405,0
20240704,181000,1145502815,4405,4405,4405,4405,0
20240704,180900,1145502815,4405,4405,4405,4405,0
20240704,180800,1145502815,4405,4405,4405,4405,0
20240704,180700,1145502815,4405,4405,4405,4405,0
20240704,180600,1145502815,4405,4405,4405,4405,0
20240704,180500,1145502815,4405,4405,4405,4405,0
20240704,180400,1145502815,4405,4405,4405,4405,0
20240704,180300,1145502815,4405,4405,4405,4405,0
20240704,180200,1145502815,4405,4405,4405,4405,0
20240704,180100,1145502815,4405,4405,4405,4405,0
20240704,180000,1145502815,4405,4405,4405,4405,0
20240704,175900,1145502815,4405,4405,4405,4405,0
20240704,175800,1145502815,4405,4405,4405,4405,0
20240704,175700,1145502815,4405,4405,4405,4405,0
20240704,175600,1145502815,4405,4405,4405,4405,0
20240704,175500,1145502815,4405,4405,4405,4405,0
20240704,175400,1145502815,4405,4405,4405,4405,0
20240704,175300,1145502815,4405,4405,4405,4405,0
20240704,175200,1145502815,4405,4405,4405,4405,0
20240704,175100,1145502815,4405,4405,4405,4405,0
20240704,175000,1145502815,4405,4405,4405,4405,0
20240704,174900,1145502815,4405,4405,4405,4405,0
20240704,174800,1145502815,4405,4405,4405,4405,0
20240704,174700,1145502815,4405,4405,4405,4405,0
20240704,174600,1145502815,4405,4405,4405,4405,0
20240704,174500,1145502815,4405,4405,4405,4405,8043
20240704,174400,1145502815,4405,4405,4405,4405,0
20240704,174300,1145502815,4405,4405,4405,4405,0
20240704,174200,1145502815,4405,4405,4405,4405,0
20240704,174100,1145502815,4405,4405,4405,4405,0
20240704,174000,1145502815,4405,4405,4405,4405,0
20240704,173900,1145502815,4405,4405,4405,4405,0
20240704,173800,1145502815,4405,4405,4405,4405,0
20240704,173700,1145502815,4405,4405,4405,4405,0
20240704,173600,1145502815,4405,4405,4405,4405,0
20240704,173500,1145502815,4405,4405,4405,4405,0
20240704,173400,1145502815,4405,4405,4405,4405,0
20240704,173300,1145502815,4405,4405,4405,4405,0
20240704,173200,1145502815,4405,4405,4405,4405,0
20240704,173100,1145502815,4405,4405,4405,4405,0
20240704,173000,1145502815,4405,4405,4405,4405,0
20240704,172900,1145502815,4405,4405,4405,4405,0
20240704,172800,1145502815,4405,4405,4405,4405,0
20240704,172700,1145502815,4405,4405,4405,4405,0
20240704,172600,1145502815,4405,4405,4405,4405,0
20240704,172500,1145502815,4405,4405,4405,4405,0
20240704,172400,1145502815,4405,4405,4405,4405,0
20240704,172300,1145502815,4405,4405,4405,4405,0
20240704,172200,1145502815,4405,4405,4405,4405,0
20240704,172100,1145502815,4405,4405,4405,4405,0
20240704,172000,1145502815,4405,4405,4405,4405,0
20240704,171900,1145502815,4405,4405,4405,4405,0
20240704,171800,1145502815,4405,4405,4405,4405,0
20240704,171700,1145502815,4405,4405,4405,4405,0
20240704,171600,1145502815,4405,4405,4405,4405,0
20240704,171500,1145502815,4405,4405,4405,4405,8043
20240704,171400,1145502815,4405,4405,4405,4405,0
20240704,171300,1145502815,4405,4405,4405,4405,0
20240704,171200,1145502815,4405,4405,4405,4405,0
20240704,171100,1145502815,4405,4405,4405,4405,0
20240704,171000,1145502815,4405,4405,4405,4405,0
20240704,170900,1145502815,4405,4405,4405,4405,0
20240704,170800,1145502815,4405,4405,4405,4405,0
20240704,170700,1145502815,4405,4405,4405,4405,0
20240704,170600,1145502815,4405,4405,4405,4405,0
20240704,170500,1145502815,4405,4405,4405,4405,0
20240704,170400,1145502815,4405,4405,4405,4405,0
20240704,170300,1145502815,4405,4405,4405,4405,0
20240704,170200,1145502815,4405,4405,4405,4405,0
20240704,170100,1145502815,4405,4405,4405,4405,0
20240704,170000,1145502815,4405,4405,4405,4405,0
20240704,165900,1145502815,4405,4405,4405,4405,0
20240704,165800,1145502815,4405,4405,4405,4405,0
20240704,165700,1145502815,4405,4405,4405,4405,0
20240704,165600,1145502815,4405,4405,4405,4405,0
20240704,165500,1145502815,4405,4405,4405,4405,0
20240704,165400,1145502815,4405,4405,4405,4405,0
20240704,165300,1145502815,4405,4405,4405,4405,0
20240704,165200,1145502815,4405,4405,4405,4405,0
20240704,165100,1145502815,4405,4405,4405,4405,0
20240704,165000,1145502815,4405,4405,4405,4405,0
20240704,164900,1145502815,4405,4405,4405,4405,0
20240704,164800,1145502815,4405,4405,4405,4405,0
20240704,164700,1145502815,4405,4405,4405,4405,0
20240704,164600,1145502815,4405,4405,4405,4405,0
20240704,164500,1145502815,4405,4405,4405,4405,8043
20240704,164400,1145502815,4405,4405,4405,4405,0
20240704,164300,1145502815,4405,4405,4405,4405,0
20240704,164200,1145502815,4405,4405,4405,4405,0
20240704,164100,1145502815,4405,4405,4405,4405,0
20240704,164000,1145502815,4405,4405,4405,4405,0
20240704,163900,1145502815,4405,4405,4405,4405,0
20240704,163800,1145502815,4405,4405,4405,4405,0
20240704,163700,1145502815,4405,4405,4405,4405,0
20240704,163600,1145502815,4405,4405,4405,4405,0
20240704,163500,1145502815,4405,4405,4405,4405,0
20240704,163400,1145502815,4405,4405,4405,4405,0
20240704,163300,1145502815,4405,4405,4405,4405,0
20240704,163200,1145502815,4405,4405,4405,4405,0
20240704,163100,1145502815,4405,4405,4405,4405,0
20240704,163000,1145502815,4405,4405,4405,4405,0
20240704,162900,1145502815,4405,4405,4405,4405,0
20240704,162800,1145502815,4405,4405,4405,4405,0
20240704,162700,1145502815,4405,4405,4405,4405,0
20240704,162600,1145502815,4405,4405,4405,4405,0
20240704,162500,1145502815,4405,4405,4405,4405,0
20240704,162400,1145502815,4405,4405,4405,4405,0
20240704,162300,1145502815,4405,4405,4405,4405,0
20240704,162200,1145502815,4405,4405,4405,4405,0
20240704,162100,1145502815,4405,4405,4405,4405,0
20240704,162000,1145502815,4405,4405,4405,4405,0
20240704,161900,1145502815,4405,4405,4405,4405,0
20240704,161800,1145502815,4405,4405,4405,4405,0
20240704,161700,1145502815,4405,4405,4405,4405,0
20240704,161600,1145502815,4405,4405,4405,4405,0
20240704,161500,1145502815,4405,4405,4405,4405,8043
20240704,161400,1145502815,4405,4405,4405,4405,0
20240704,161300,1145502815,4405,4405,4405,4405,0
20240704,161200,1145502815,4405,4405,4405,4405,0
20240704,161100,1145502815,4405,4405,4405,4405,0
20240704,161000,1145502815,4405,4405,4405,4405,0
20240704,160900,1145502815,4405,4405,4405,4405,0
20240704,160800,1145502815,4405,4405,4405,4405,0
20240704,160700,1145502815,4405,4405,4405,4405,0
20240704,160600,1145502815,4405,4405,4405,4405,0
20240704,160500,1145502815,4405,4405,4405,4405,0
20240704,160400,1145502815,4405,4405,4405,4405,0
20240704,160300,1145502815,4405,4405,4405,4405,0
20240704,160200,1145502815,4405,4405,4405,4405,0
20240704,160100,1145502815,4405,4405,4405,4405,0
20240704,160000,1145502815,4405,4405,4405,4405,0
20240704,155900,1145502815,4405,4405,4405,4405,0
20240704,155800,1145502815,4405,4405,4405,4405,0
20240704,155700,1145502815,4405,4405,4405,4405,0
20240704,155600,1145502815,4405,4405,4405,4405,0
20240704,155500,1145502815,4405,4405,4405,4405,0
20240704,155400,1145502815,4405,4405,4405,4405,0
20240704,155300,1145502815,4405,4405,4405,4405,0
20240704,155200,1145502815,4405,4405,4405,4405,0
20240704,155100,1145502815,4405,4405,4405,4405,0
20240704,155000,1145502815,4405,4405,4405,4405,0
20240704,154900,1145502815,4405,4405,4405,4405,0
20240704,154800,1145502815,4405,4405,4405,4405,0
20240704,154700,1145502815,4405,4405,4405,4405,0
20240704,154600,1145502815,4405,4405,4405,4405,0
20240704,154500,1145502815,4405,4405,4405,4405,8043
20240704,154400,1145502815,4405,4405,4405,4405,0
20240704,154300,1145502815,4405,4405,4405,4405,0
20240704,154200,1145502815,4405,4405,4405,4405,0
20240704,154100,1145502815,4405,4405,4405,4405,0
20240704,154000,1145502815,4405,4405,4405,4405,0
20240704,153900,1145502815,4405,4405,4405,4405,0
20240704,153800,1145502815,4405,4405,4405,4405,0
20240704,153700,1145502815,4405,4405,4405,4405,0
20240704,153600,1145502815,4405,4405,4405,4405,0
20240704,153500,1145502815,4405,4405,4405,4405,0
20240704,153400,1145502815,4405,4405,4405,4405,0
20240704,153300,1145502815,4405,4405,4405,4405,0
20240704,153200,1145502815,4405,4405,4405,4405,0
20240704,153100,1145502815,4405,4405,4405,4405,0
20240704,153000,1145502815,4405,4405,4405,4405,8043
20240704,152900,1110073400,4400,4400,4400,4400,0
20240704,152800,1110073400,4400,4400,4400,4400,0
20240704,152700,1110073400,4400,4400,4400,4400,0
20240704,152600,1110073400,4400,4400,4400,4400,0
20240704,152500,1110073400,4400,4400,4400,4400,0
20240704,152400,1110073400,4400,4400,4400,4400,0
20240704,152300,1110073400,4400,4400,4400,4400,0
20240704,152200,1110073400,4400,4400,4400,4400,0
20240704,152100,1110073400,4400,4400,4400,4400,0
20240704,152000,1110073400,4400,4400,4400,4400,0
20240704,151900,1110073400,4400,4410,4415,4395,2493
20240704,151800,1099106695,4410,4405,4410,4405,1001
20240704,151700,1094692965,4405,4405,4405,4405,169
20240704,151600,1093948520,4405,4405,4405,4405,78
20240704,151500,1093604930,4405,4405,4405,4405,101
20240704,151400,1093160025,4405,4405,4405,4405,135
20240704,151300,1092565350,4405,4405,4405,4405,379
20240704,151200,1090895855,4405,4405,4405,4405,0
20240704,151100,1090895855,4405,4405,4405,4405,0
20240704,151000,1090895855,4405,4405,4405,4405,804
20240704,150900,1087354235,4410,4410,4410,4410,0
20240704,150800,1087354235,4410,4410,4410,4410,4
20240704,150700,1087336595,4410,4410,4410,4410,91
20240704,150600,1086935285,4410,4410,4410,4410,1
20240704,150500,1086930875,4410,4410,4410,4410,175
20240704,150400,1086159125,4415,4410,4415,4410,233
20240704,150300,1085130750,4410,4410,4410,4410,173
20240704,150200,1084367820,4415,4420,4420,4415,231
20240704,150100,1083346820,4415,4415,4415,4415,4
20240704,150000,1083329160,4415,4415,4415,4415,6
20240704,145900,1083302670,4415,4415,4415,4415,2
20240704,145800,1083293840,4415,4415,4415,4415,3
20240704,145700,1083280595,4420,4420,4420,4420,1
20240704,145600,1083276175,4410,4425,4425,4410,356
20240704,145500,1081706200,4410,4415,4415,4410,42
20240704,145400,1081520880,4425,4425,4425,4425,0
20240704,145300,1081520880,4425,4425,4425,4425,5
20240704,145200,1081498755,4415,4415,4415,4415,5
20240704,145100,1081476680,4415,4415,4415,4415,35
20240704,145000,1081322155,4415,4415,4415,4415,2
20240704,144900,1081313325,4410,4410,4410,4410,154
20240704,144800,1080634185,4410,4415,4415,4410,260
20240704,144700,1079487535,4415,4415,4415,4410,940
20240704,144600,1075337440,4410,4410,4410,4410,200
20240704,144500,1074455440,4410,4410,4410,4410,6
20240704,144400,1074428980,4410,4415,4415,4410,87
20240704,144300,1074044975,4415,4415,4415,4415,931
20240704,144200,1069934610,4430,4430,4430,4430,10
20240704,144100,1069890310,4435,4425,4435,4415,171
20240704,144000,1069133405,4445,4435,4445,4435,1535
20240704,143900,1062314375,4405,4410,4440,4405,30569
20240704,143800,927062725,4410,4400,4410,4400,5990
20240704,143700,900678525,4400,4400,4400,4400,262
20240704,143600,899525725,4385,4395,4395,4385,127
20240704,143500,898968300,4400,4400,4400,4400,0
20240704,143400,898968300,4400,4400,4400,4400,3
20240704,143300,898955100,4395,4400,4400,4395,13
20240704,143200,898897905,4395,4395,4395,4395,28
20240704,143100,898774845,4395,4390,4395,4390,1045
20240704,143000,894184570,4395,4395,4395,4395,0
20240704,142900,894184570,4395,4395,4395,4395,39
20240704,142800,894013165,4395,4395,4395,4395,0
20240704,142700,894013165,4395,4395,4395,4395,0
20240704,142600,894013165,4395,4395,4395,4395,0
20240704,142500,894013165,4395,4395,4395,4395,0
20240704,142400,894013165,4395,4395,4395,4395,19
20240704,142300,893929660,4390,4390,4390,4390,2
20240704,142200,893920880,4390,4390,4390,4390,0
20240704,142100,893920880,4390,4390,4390,4390,203
20240704,142000,893029710,4400,4400,4400,4400,17
20240704,141900,892954910,4400,4400,4400,4400,0
20240704,141800,892954910,4400,4390,4400,4390,522
20240704,141700,890659110,4390,4390,4390,4390,2
20240704,141600,890650330,4385,4385,4385,4385,1
20240704,141500,890645945,4390,4390,4390,4390,2
20240704,141400,890637165,4385,4390,4390,4385,201
20240704,141300,889754800,4390,4390,4390,4390,5
20240704,141200,889732850,4385,4385,4385,4385,0
20240704,141100,889732850,4385,4385,4385,4385,1
20240704,141000,889728465,4400,4400,4400,4400,0
20240704,140900,889728465,4400,4400,4400,4400,0
20240704,140800,889728465,4400,4400,4400,4400,1
20240704,140700,889724065,4380,4390,4390,4380,2
20240704,140600,889715295,4400,4375,4400,4375,113
20240704,140500,889220720,4375,4400,4400,4375,3450
20240704,140400,874097300,4400,4390,4400,4390,3
20240704,140300,874084110,4400,4400,4400,4400,0
20240704,140200,874084110,4400,4400,4400,4400,0
20240704,140100,874084110,4400,4400,4400,4400,0
20240704,140000,874084110,4400,4400,4400,4400,28
20240704,135900,873960910,4395,4395,4395,4395,0
20240704,135800,873960910,4395,4395,4395,4395,0
20240704,135700,873960910,4395,4395,4395,4395,0
20240704,135600,873960910,4395,4395,4395,4395,224
20240704,135500,872976430,4400,4400,4400,4400,6
20240704,135400,872950030,4395,4400,4400,4395,281
20240704,135300,871714265,4400,4400,4400,4400,0
20240704,135200,871714265,4400,4400,4400,4400,99
20240704,135100,871278665,4400,4400,4400,4400,0
20240704,135000,871278665,4400,4400,4405,4400,5137
20240704,134900,848675860,4400,4395,4400,4395,112
20240704,134800,848183615,4395,4395,4395,4395,2000
20240704,134700,839393615,4395,4395,4395,4395,21
20240704,134600,839301320,4395,4395,4395,4395,620
20240704,134500,836576420,4395,4395,4395,4395,4
20240704,134400,836558840,4395,4395,4395,4395,0
20240704,134300,836558840,4395,4390,4395,4390,907
20240704,134200,832575075,4385,4385,4385,4385,0
20240704,134100,832575075,4385,4385,4385,4385,3
20240704,134000,832561920,4385,4395,4395,4385,267
20240704,133900,831389980,4385,4385,4385,4385,352
20240704,133800,829846460,4385,4385,4385,4385,0
20240704,133700,829846460,4385,4385,4385,4385,1000
20240704,133600,825461460,4385,4385,4385,4385,0
20240704,133500,825461460,4385,4385,4385,4385,0
20240704,133400,825461460,4385,4390,4390,4385,248
20240704,133300,824372835,4390,4390,4390,4390,0
20240704,133200,824372835,4390,4390,4390,4390,20
20240704,133100,824285035,4390,4390,4390,4390,3
20240704,133000,824271865,4395,4385,4395,4385,3651
20240704,132900,808234985,4385,4385,4385,4385,1
20240704,132800,808230600,4385,4385,4385,4385,388
20240704,132700,806529220,4385,4380,4385,4380,900
20240704,132600,802582820,4380,4380,4380,4380,1985
20240704,132500,793888520,4370,4370,4370,4370,0
20240704,132400,793888520,4370,4370,4370,4370,300
20240704,132300,792577520,4370,4375,4375,4370,100
20240704,132200,792140295,4380,4380,4380,4380,3149
20240704,132100,778347675,4380,4380,4380,4380,175
20240704,132000,777581175,4385,4385,4385,4385,51
20240704,131900,777357540,4380,4380,4385,4380,312
20240704,131800,775990975,4380,4380,4380,4380,0
20240704,131700,775990975,4380,4380,4380,4380,0
20240704,131600,775990975,4380,4380,4380,4380,0
20240704,131500,775990975,4380,4380,4380,4380,9
20240704,131400,775951555,4380,4380,4380,4380,23
20240704,131300,775850815,4380,4380,4380,4380,68
20240704,131200,775552975,4380,4380,4380,4380,1983
20240704,131100,766867435,4375,4375,4375,4375,3
20240704,131000,766854310,4380,4380,4380,4380,0
20240704,130900,766854310,4380,4380,4380,4380,2
20240704,130800,766845550,4380,4380,4380,4380,0
20240704,130700,766845550,4380,4380,4380,4380,0
20240704,130600,766845550,4380,4380,4380,4380,1000
20240704,130500,762465550,4370,4370,4370,4370,0
20240704,130400,762465550,4370,4370,4370,4370,7750
20240704,130300,728598050,4375,4375,4375,4375,0
20240704,130200,728598050,4375,4375,4375,4375,0
20240704,130100,728598050,4375,4375,4375,4375,1676
20240704,130000,721265550,4375,4375,4375,4375,5800
20240704,125900,695890550,4380,4380,4380,4380,1
20240704,125800,695886170,4380,4380,4380,4380,1
20240704,125700,695881790,4380,4380,4380,4380,7
20240704,125600,695851130,4385,4385,4385,4385,0
20240704,125500,695851130,4385,4385,4385,4385,0
20240704,125400,695851130,4385,4385,4385,4385,1
20240704,125300,695846745,4375,4375,4375,4375,0
20240704,125200,695846745,4375,4375,4375,4375,0
20240704,125100,695846745,4375,4375,4375,4375,0
20240704,125000,695846745,4375,4375,4375,4375,0
20240704,124900,695846745,4375,4375,4375,4375,0
20240704,124800,695846745,4375,4375,4375,4375,0
20240704,124700,695846745,4375,4375,4375,4375,51
20240704,124600,695623620,4375,4375,4380,4375,544
20240704,124500,693241590,4375,4375,4375,4375,9
20240704,124400,693202215,4380,4380,4380,4380,2
20240704,124300,693193455,4380,4380,4380,4380,0
20240704,124200,693193455,4380,4380,4380,4380,0
20240704,124100,693193455,4380,4380,4380,4380,0
20240704,124000,693193455,4380,4380,4380,4380,0
20240704,123900,693193455,4380,4380,4380,4380,0
20240704,123800,693193455,4380,4380,4380,4375,689
20240704,123700,690177635,4380,4380,4380,4380,0
20240704,123600,690177635,4380,4380,4380,4380,0
20240704,123500,690177635,4380,4380,4380,4380,1
20240704,123400,690173255,4375,4375,4375,4375,490
20240704,123300,688029505,4375,4375,4375,4375,186
20240704,123200,687215755,4375,4375,4375,4375,13
20240704,123100,687158880,4375,4375,4375,4375,0
20240704,123000,687158880,4375,4375,4375,4375,25
20240704,122900,687049505,4375,4375,4375,4375,7
20240704,122800,687018880,4375,4375,4375,4375,83
20240704,122700,686655755,4375,4375,4375,4375,0
20240704,122600,686655755,4375,4375,4375,4375,100
20240704,122500,686218255,4375,4375,4375,4375,300
20240704,122400,684905755,4380,4380,4380,4380,1
20240704,122300,684901375,4375,4375,4375,4375,20
20240704,122200,684813875,4375,4375,4375,4375,2
20240704,122100,684805125,4380,4380,4380,4380,6
20240704,122000,684778845,4380,4380,4380,4380,108
20240704,121900,684305805,4380,4380,4380,4380,0
20240704,121800,684305805,4380,4380,4380,4380,2
20240704,121700,684297045,4370,4375,4375,4370,406
20240704,121600,682521820,4380,4380,4380,4380,0
20240704,121500,682521820,4380,4380,4380,4380,0
20240704,121400,682521820,4380,4380,4380,4380,6
20240704,121300,682495540,4370,4370,4370,4370,0
20240704,121200,682495540,4370,4370,4370,4370,110
20240704,121100,682014840,4370,4375,4375,4370,700
20240704,121000,678955825,4375,4375,4375,4375,0
20240704,120900,678955825,4375,4380,4380,4375,1861
20240704,120800,670813555,4380,4380,4380,4380,5
20240704,120700,670791655,4380,4380,4380,4380,273
20240704,120600,669595915,4380,4380,4380,4380,100
20240704,120500,669157915,4390,4390,4390,4390,2
20240704,120400,669149135,4385,4380,4385,4380,48
20240704,120300,668938880,4380,4380,4380,4380,500
20240704,120200,666748880,4380,4380,4380,4380,0
20240704,120100,666748880,4380,4380,4380,4380,10
20240704,120000,666705080,4380,4380,4380,4380,55
20240704,115900,666464180,4380,4380,4380,4380,0
20240704,115800,666464180,4380,4385,4385,4380,274
20240704,115700,665262920,4390,4390,4390,4390,0
20240704,115600,665262920,4390,4390,4390,4380,901
20240704,115500,661315530,4390,4390,4390,4380,5
20240704,115400,661293590,4380,4385,4390,4380,1009
20240704,115300,656869135,4385,4385,4385,4385,0
20240704,115200,656869135,4385,4385,4385,4385,189
20240704,115100,656040370,4390,4390,4390,4390,2
20240704,115000,656031590,4390,4390,4390,4390,1
20240704,114900,656027200,4385,4385,4385,4385,33
20240704,114800,655882495,4385,4385,4385,4385,0
20240704,114700,655882495,4385,4385,4385,4385,1640
20240704,114600,648691095,4380,4380,4380,4380,200
20240704,114500,647815095,4380,4380,4380,4380,0
20240704,114400,647815095,4380,4380,4380,4380,230
20240704,114300,646807695,4385,4385,4385,4385,9
20240704,114200,646768230,4385,4385,4385,4385,35
20240704,114100,646614755,4385,4385,4385,4385,1
20240704,114000,646610370,4380,4380,4380,4380,0
20240704,113900,646610370,4380,4380,4380,4380,148
20240704,113800,645962130,4380,4380,4380,4380,0
20240704,113700,645962130,4380,4380,4380,4380,0
20240704,113600,645962130,4380,4380,4380,4380,0
20240704,113500,645962130,4380,4380,4380,4380,0
20240704,113400,645962130,4380,4380,4380,4380,2
20240704,113300,645953370,4380,4380,4380,4380,0
20240704,113200,645953370,4380,4380,4380,4380,50
20240704,113100,645734370,4375,4375,4375,4375,0
20240704,113000,645734370,4375,4375,4375,4375,200
20240704,112900,644859370,4380,4380,4380,4380,0
20240704,112800,644859370,4380,4380,4380,4380,22
20240704,112700,644763010,4380,4380,4380,4380,976
20240704,112600,640488130,4380,4380,4380,4380,0
20240704,112500,640488130,4380,4380,4380,4380,32
20240704,112400,640347970,4380,4380,4380,4380,0
20240704,112300,640347970,4380,4380,4380,4380,0
20240704,112200,640347970,4380,4380,4380,4380,74
20240704,112100,640023850,4380,4380,4380,4380,0
20240704,112000,640023850,4380,4380,4380,4380,2000
20240704,111900,631263850,4380,4380,4380,4380,0
20240704,111800,631263850,4380,4380,4380,4380,18
20240704,111700,631185010,4380,4380,4380,4380,600
20240704,111600,628557010,4380,4380,4380,4380,861
20240704,111500,624785830,4380,4380,4380,4380,56
20240704,111400,624540550,4380,4380,4380,4380,35
20240704,111300,624387250,4380,4380,4380,4380,0
20240704,111200,624387250,4380,4380,4380,4380,4
20240704,111100,624369730,4380,4380,4380,4380,0
20240704,111000,624369730,4380,4380,4380,4380,10
20240704,110900,624325930,4375,4375,4375,4375,0
20240704,110800,624325930,4375,4375,4375,4375,228
20240704,110700,623328430,4380,4380,4380,4380,2
20240704,110600,623319670,4375,4375,4375,4375,133
20240704,110500,622737795,4375,4380,4380,4375,98
20240704,110400,622309040,4375,4375,4375,4375,33
20240704,110300,622164665,4370,4370,4370,4370,371
20240704,110200,620543395,4370,4370,4370,4370,135
20240704,110100,619953445,4370,4375,4375,4370,560
20240704,110000,617506100,4380,4380,4380,4380,205
20240704,105900,616608200,4380,4380,4380,4380,3
20240704,105800,616595060,4370,4375,4380,4370,110
20240704,105700,616114255,4380,4380,4380,4380,1
20240704,105600,616109875,4380,4380,4380,4380,0
20240704,105500,616109875,4380,4380,4380,4380,30
20240704,105400,615978475,4370,4375,4375,4370,1000
20240704,105300,611604195,4380,4380,4380,4380,114
20240704,105200,611104875,4380,4380,4380,4380,134
20240704,105100,610517955,4380,4385,4385,4380,122
20240704,105000,609983475,4380,4380,4380,4380,10
20240704,104900,609939675,4375,4375,4375,4375,0
20240704,104800,609939675,4375,4375,4375,4375,0
20240704,104700,609939675,4375,4380,4380,4375,200
20240704,104600,609063915,4385,4385,4385,4385,0
20240704,104500,609063915,4385,4385,4385,4385,0
20240704,104400,609063915,4385,4380,4385,4380,500
20240704,104300,606873480,4380,4380,4380,4380,0
20240704,104200,606873480,4380,4380,4380,4380,0
20240704,104100,606873480,4380,4380,4380,4380,11
20240704,104000,606825300,4375,4375,4375,4375,500
20240704,103900,604637800,4375,4375,4375,4375,50
20240704,103800,604419050,4380,4380,4380,4380,1
20240704,103700,604414670,4370,4370,4370,4370,220
20240704,103600,603453270,4370,4375,4375,4370,1700
20240704,103500,596023025,4375,4385,4385,4375,1310
20240704,103400,590290210,4380,4380,4380,4380,204
20240704,103300,589396690,4380,4380,4380,4380,336
20240704,103200,587925010,4375,4375,4375,4375,56
20240704,103100,587680010,4380,4380,4380,4380,3
20240704,103000,587666870,4380,4380,4380,4380,0
20240704,102900,587666870,4380,4380,4380,4380,0
20240704,102800,587666870,4380,4380,4380,4375,203
20240704,102700,586778730,4380,4380,4380,4380,1
20240704,102600,586774350,4375,4375,4375,4375,124
20240704,102500,586231850,4385,4385,4385,4385,0
20240704,102400,586231850,4385,4385,4385,4385,48
20240704,102300,586021370,4385,4385,4385,4385,1
20240704,102200,586016985,4385,4375,4385,4375,813
20240704,102100,582460100,4375,4375,4375,4375,501
20240704,102000,580268225,4385,4385,4385,4385,1
20240704,101900,580263840,4385,4375,4385,4375,311
20240704,101800,578903205,4375,4375,4375,4375,250
20240704,101700,577809455,4375,4385,4385,4375,21
20240704,101600,577717380,4385,4385,4385,4385,1
20240704,101500,577712995,4370,4375,4375,4370,4001
20240704,101400,560208625,4385,4385,4385,4385,0
20240704,101300,560208625,4385,4385,4385,4385,0
20240704,101200,560208625,4385,4385,4385,4385,0
20240704,101100,560208625,4385,4385,4385,4385,1677
20240704,101000,552854980,4385,4385,4385,4385,1
20240704,100900,552850595,4390,4380,4390,4380,2486
20240704,100800,541952845,4380,4380,4380,4380,0
20240704,100700,541952845,4380,4380,4385,4380,1500
20240704,100600,535380345,4385,4375,4385,4375,3987
20240704,100500,517926180,4370,4370,4370,4370,2111
20240704,100400,508701110,4370,4370,4370,4370,1
20240704,100300,508696740,4370,4370,4370,4370,70
20240704,100200,508390840,4370,4370,4370,4370,500
20240704,100100,506205840,4365,4365,4365,4365,5
20240704,100000,506184015,4370,4370,4370,4370,0
20240704,095900,506184015,4370,4370,4370,4370,9
20240704,095800,506144685,4365,4365,4365,4360,1205
20240704,095700,500885560,4365,4365,4365,4365,16
20240704,095600,500815720,4365,4365,4365,4365,10
20240704,095500,500772070,4365,4365,4365,4365,350
20240704,095400,499244320,4365,4360,4370,4355,2930
20240704,095300,486447765,4355,4355,4355,4355,0
20240704,095200,486447765,4355,4355,4355,4355,157
20240704,095100,485764030,4365,4360,4365,4350,2529
20240704,095000,474733460,4365,4360,4365,4350,1510
20240704,094900,468152620,4360,4360,4360,4360,414
20240704,094800,466347580,4365,4365,4365,4365,16
20240704,094700,466277740,4360,4355,4365,4355,5503
20240704,094600,442267305,4355,4360,4360,4350,1095
20240704,094500,437498555,4360,4360,4360,4360,1000
20240704,094400,433138555,4360,4360,4360,4355,1065
20240704,094300,428495405,4360,4360,4360,4360,80
20240704,094200,428146605,4360,4360,4360,4360,5
20240704,094100,428124805,4345,4360,4360,4345,3348
20240704,094000,413563030,4360,4360,4360,4360,1
20240704,093900,413558670,4360,4360,4360,4360,174
20240704,093800,412800030,4360,4360,4360,4360,11
20240704,093700,412752070,4360,4355,4360,4345,5256
20240704,093600,389874895,4355,4355,4355,4350,1763
20240704,093500,382197600,4355,4350,4355,4350,1085
20240704,093400,377473585,4350,4350,4350,4350,1229
20240704,093300,372127435,4350,4355,4355,4350,900
20240704,093200,368210435,4355,4355,4355,4355,102
20240704,093100,367766225,4350,4355,4355,4350,2000
20240704,093000,359056760,4355,4355,4355,4355,1248
20240704,092900,353621720,4355,4350,4355,4350,1021
20240704,092800,349180265,4345,4345,4345,4345,1
20240704,092700,349175920,4345,4345,4345,4345,2606
20240704,092600,337852850,4345,4345,4345,4345,10
20240704,092500,337809400,4345,4340,4345,4340,1605
20240704,092400,330843695,4340,4345,4345,4340,2055
20240704,092300,321919720,4345,4355,4355,4345,3269
20240704,092200,307703130,4355,4355,4355,4355,33
20240704,092100,307559415,4355,4360,4360,4355,2977
20240704,092000,294594070,4355,4360,4360,4355,1379
20240704,091900,288583275,4360,4360,4360,4360,2560
20240704,091800,277421675,4360,4360,4365,4360,1783
20240704,091700,269647780,4360,4365,4365,4360,2243
20240704,091600,259867720,4365,4360,4365,4355,3418
20240704,091500,244960430,4360,4360,4360,4360,613
20240704,091400,242287750,4360,4365,4365,4360,5
20240704,091300,242265940,4365,4365,4365,4355,1042
20240704,091200,237720990,4360,4355,4360,4355,3232
20240704,091100,223631970,4355,4355,4355,4355,518
20240704,091000,221376080,4355,4355,4355,4355,4080
20240704,090900,203607680,4355,4360,4360,4355,761
20240704,090800,200290380,4360,4370,4370,4360,7
20240704,090700,200259810,4370,4375,4375,4365,12345
20240704,090600,146362450,4375,4365,4375,4365,1778
20240704,090500,138597340,4365,4365,4370,4365,6373
20240704,090400,110779035,4365,4360,4365,4360,11
20240704,090300,110731045,4365,4350,4365,4350,3154
20240704,090200,96989080,4365,4365,4370,4355,147
20240704,090100,96347365,4355,4345,4360,4340,10284
20240704,090000,51623240,4345,4345,4360,4345,11881