KissMeData/005690/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,184600,1214550320,5540,5540,5540,5540,2029
20240702,184500,1214550320,5540,5540,5540,5540,0
20240702,184400,1214550320,5540,5540,5540,5540,0
20240702,184300,1214550320,5540,5540,5540,5540,0
20240702,184200,1214550320,5540,5540,5540,5540,0
20240702,184100,1214550320,5540,5540,5540,5540,0
20240702,184000,1214550320,5540,5540,5540,5540,0
20240702,183900,1214550320,5540,5540,5540,5540,0
20240702,183800,1214550320,5540,5540,5540,5540,0
20240702,183700,1214550320,5540,5540,5540,5540,0
20240702,183600,1214550320,5540,5540,5540,5540,0
20240702,183500,1214550320,5540,5540,5540,5540,0
20240702,183400,1214550320,5540,5540,5540,5540,0
20240702,183300,1214550320,5540,5540,5540,5540,0
20240702,183200,1214550320,5540,5540,5540,5540,0
20240702,183100,1214550320,5540,5540,5540,5540,0
20240702,183000,1214550320,5540,5540,5540,5540,0
20240702,182900,1214550320,5540,5540,5540,5540,0
20240702,182800,1214550320,5540,5540,5540,5540,0
20240702,182700,1214550320,5540,5540,5540,5540,0
20240702,182600,1214550320,5540,5540,5540,5540,0
20240702,182500,1214550320,5540,5540,5540,5540,0
20240702,182400,1214550320,5540,5540,5540,5540,0
20240702,182300,1214550320,5540,5540,5540,5540,0
20240702,182200,1214550320,5540,5540,5540,5540,0
20240702,182100,1214550320,5540,5540,5540,5540,0
20240702,182000,1214550320,5540,5540,5540,5540,0
20240702,181900,1214550320,5540,5540,5540,5540,0
20240702,181800,1214550320,5540,5540,5540,5540,0
20240702,181700,1214550320,5540,5540,5540,5540,0
20240702,181600,1214550320,5540,5540,5540,5540,2029
20240702,181500,1214550320,5540,5540,5540,5540,0
20240702,181400,1214550320,5540,5540,5540,5540,0
20240702,181300,1214550320,5540,5540,5540,5540,0
20240702,181200,1214550320,5540,5540,5540,5540,0
20240702,181100,1214550320,5540,5540,5540,5540,0
20240702,181000,1214550320,5540,5540,5540,5540,0
20240702,180900,1214550320,5540,5540,5540,5540,0
20240702,180800,1214550320,5540,5540,5540,5540,0
20240702,180700,1214550320,5540,5540,5540,5540,0
20240702,180600,1214550320,5540,5540,5540,5540,0
20240702,180500,1214550320,5540,5540,5540,5540,0
20240702,180400,1214550320,5540,5540,5540,5540,0
20240702,180300,1214550320,5540,5540,5540,5540,0
20240702,180200,1214550320,5540,5540,5540,5540,0
20240702,180100,1214550320,5540,5540,5540,5540,0
20240702,180000,1214550320,5540,5540,5540,5540,0
20240702,175900,1214550320,5540,5540,5540,5540,0
20240702,175800,1214550320,5540,5540,5540,5540,0
20240702,175700,1214550320,5540,5540,5540,5540,0
20240702,175600,1214550320,5540,5540,5540,5540,0
20240702,175500,1214550320,5540,5540,5540,5540,0
20240702,175400,1214550320,5540,5540,5540,5540,0
20240702,175300,1214550320,5540,5540,5540,5540,0
20240702,175200,1214550320,5540,5540,5540,5540,0
20240702,175100,1214550320,5540,5540,5540,5540,0
20240702,175000,1214550320,5540,5540,5540,5540,0
20240702,174900,1214550320,5540,5540,5540,5540,0
20240702,174800,1214550320,5540,5540,5540,5540,0
20240702,174700,1214550320,5540,5540,5540,5540,0
20240702,174600,1214550320,5540,5540,5540,5540,2029
20240702,174500,1214550320,5540,5540,5540,5540,0
20240702,174400,1214550320,5540,5540,5540,5540,0
20240702,174300,1214550320,5540,5540,5540,5540,0
20240702,174200,1214550320,5540,5540,5540,5540,0
20240702,174100,1214550320,5540,5540,5540,5540,0
20240702,174000,1214550320,5540,5540,5540,5540,0
20240702,173900,1214550320,5540,5540,5540,5540,0
20240702,173800,1214550320,5540,5540,5540,5540,0
20240702,173700,1214550320,5540,5540,5540,5540,0
20240702,173600,1214550320,5540,5540,5540,5540,0
20240702,173500,1214550320,5540,5540,5540,5540,0
20240702,173400,1214550320,5540,5540,5540,5540,0
20240702,173300,1214550320,5540,5540,5540,5540,0
20240702,173200,1214550320,5540,5540,5540,5540,0
20240702,173100,1214550320,5540,5540,5540,5540,0
20240702,173000,1214550320,5540,5540,5540,5540,0
20240702,172900,1214550320,5540,5540,5540,5540,0
20240702,172800,1214550320,5540,5540,5540,5540,0
20240702,172700,1214550320,5540,5540,5540,5540,0
20240702,172600,1214550320,5540,5540,5540,5540,0
20240702,172500,1214550320,5540,5540,5540,5540,0
20240702,172400,1214550320,5540,5540,5540,5540,0
20240702,172300,1214550320,5540,5540,5540,5540,0
20240702,172200,1214550320,5540,5540,5540,5540,0
20240702,172100,1214550320,5540,5540,5540,5540,0
20240702,172000,1214550320,5540,5540,5540,5540,0
20240702,171900,1214550320,5540,5540,5540,5540,0
20240702,171800,1214550320,5540,5540,5540,5540,0
20240702,171700,1214550320,5540,5540,5540,5540,0
20240702,171600,1214550320,5540,5540,5540,5540,2029
20240702,171500,1214550320,5540,5540,5540,5540,0
20240702,171400,1214550320,5540,5540,5540,5540,0
20240702,171300,1214550320,5540,5540,5540,5540,0
20240702,171200,1214550320,5540,5540,5540,5540,0
20240702,171100,1214550320,5540,5540,5540,5540,0
20240702,171000,1214550320,5540,5540,5540,5540,0
20240702,170900,1214550320,5540,5540,5540,5540,0
20240702,170800,1214550320,5540,5540,5540,5540,0
20240702,170700,1214550320,5540,5540,5540,5540,0
20240702,170600,1214550320,5540,5540,5540,5540,0
20240702,170500,1214550320,5540,5540,5540,5540,0
20240702,170400,1214550320,5540,5540,5540,5540,0
20240702,170300,1214550320,5540,5540,5540,5540,0
20240702,170200,1214550320,5540,5540,5540,5540,0
20240702,170100,1214550320,5540,5540,5540,5540,0
20240702,170000,1214550320,5540,5540,5540,5540,0
20240702,165900,1214550320,5540,5540,5540,5540,0
20240702,165800,1214550320,5540,5540,5540,5540,0
20240702,165700,1214550320,5540,5540,5540,5540,0
20240702,165600,1214550320,5540,5540,5540,5540,0
20240702,165500,1214550320,5540,5540,5540,5540,0
20240702,165400,1214550320,5540,5540,5540,5540,0
20240702,165300,1214550320,5540,5540,5540,5540,0
20240702,165200,1214550320,5540,5540,5540,5540,0
20240702,165100,1214550320,5540,5540,5540,5540,0
20240702,165000,1214550320,5540,5540,5540,5540,0
20240702,164900,1214550320,5540,5540,5540,5540,0
20240702,164800,1214550320,5540,5540,5540,5540,0
20240702,164700,1214550320,5540,5540,5540,5540,0
20240702,164600,1214550320,5540,5540,5540,5540,2029
20240702,164500,1214550320,5540,5540,5540,5540,0
20240702,164400,1214550320,5540,5540,5540,5540,0
20240702,164300,1214550320,5540,5540,5540,5540,0
20240702,164200,1214550320,5540,5540,5540,5540,0
20240702,164100,1214550320,5540,5540,5540,5540,0
20240702,164000,1214550320,5540,5540,5540,5540,0
20240702,163900,1214550320,5540,5540,5540,5540,0
20240702,163800,1214550320,5540,5540,5540,5540,0
20240702,163700,1214550320,5540,5540,5540,5540,0
20240702,163600,1214550320,5540,5540,5540,5540,0
20240702,163500,1214550320,5540,5540,5540,5540,0
20240702,163400,1214550320,5540,5540,5540,5540,0
20240702,163300,1214550320,5540,5540,5540,5540,0
20240702,163200,1214550320,5540,5540,5540,5540,0
20240702,163100,1214550320,5540,5540,5540,5540,0
20240702,163000,1214550320,5540,5540,5540,5540,0
20240702,162900,1214550320,5540,5540,5540,5540,0
20240702,162800,1214550320,5540,5540,5540,5540,0
20240702,162700,1214550320,5540,5540,5540,5540,0
20240702,162600,1214550320,5540,5540,5540,5540,0
20240702,162500,1214550320,5540,5540,5540,5540,0
20240702,162400,1214550320,5540,5540,5540,5540,0
20240702,162300,1214550320,5540,5540,5540,5540,0
20240702,162200,1214550320,5540,5540,5540,5540,0
20240702,162100,1214550320,5540,5540,5540,5540,0
20240702,162000,1214550320,5540,5540,5540,5540,0
20240702,161900,1214550320,5540,5540,5540,5540,0
20240702,161800,1214550320,5540,5540,5540,5540,0
20240702,161700,1214550320,5540,5540,5540,5540,0
20240702,161600,1214550320,5540,5540,5540,5540,2029
20240702,161500,1214550320,5540,5540,5540,5540,0
20240702,161400,1214550320,5540,5540,5540,5540,0
20240702,161300,1214550320,5540,5540,5540,5540,0
20240702,161200,1214550320,5540,5540,5540,5540,0
20240702,161100,1214550320,5540,5540,5540,5540,0
20240702,161000,1214550320,5540,5540,5540,5540,0
20240702,160900,1214550320,5540,5540,5540,5540,0
20240702,160800,1214550320,5540,5540,5540,5540,0
20240702,160700,1214550320,5540,5540,5540,5540,0
20240702,160600,1214550320,5540,5540,5540,5540,0
20240702,160500,1214550320,5540,5540,5540,5540,0
20240702,160400,1214550320,5540,5540,5540,5540,0
20240702,160300,1214550320,5540,5540,5540,5540,0
20240702,160200,1214550320,5540,5540,5540,5540,0
20240702,160100,1214550320,5540,5540,5540,5540,0
20240702,160000,1214550320,5540,5540,5540,5540,0
20240702,155900,1214550320,5540,5540,5540,5540,0
20240702,155800,1214550320,5540,5540,5540,5540,0
20240702,155700,1214550320,5540,5540,5540,5540,0
20240702,155600,1214550320,5540,5540,5540,5540,0
20240702,155500,1214550320,5540,5540,5540,5540,0
20240702,155400,1214550320,5540,5540,5540,5540,0
20240702,155300,1214550320,5540,5540,5540,5540,0
20240702,155200,1214550320,5540,5540,5540,5540,0
20240702,155100,1214550320,5540,5540,5540,5540,0
20240702,155000,1214550320,5540,5540,5540,5540,0
20240702,154900,1214550320,5540,5540,5540,5540,0
20240702,154800,1214550320,5540,5540,5540,5540,0
20240702,154700,1214550320,5540,5540,5540,5540,0
20240702,154600,1214550320,5540,5540,5540,5540,2029
20240702,154500,1214550320,5540,5540,5540,5540,0
20240702,154400,1214550320,5540,5540,5540,5540,0
20240702,154300,1214550320,5540,5540,5540,5540,0
20240702,154200,1214550320,5540,5540,5540,5540,0
20240702,154100,1214550320,5540,5540,5540,5540,0
20240702,154000,1214550320,5540,5540,5540,5540,0
20240702,153900,1214550320,5540,5540,5540,5540,0
20240702,153800,1214550320,5540,5540,5540,5540,0
20240702,153700,1214550320,5540,5540,5540,5540,0
20240702,153600,1214550320,5540,5540,5540,5540,0
20240702,153500,1214550320,5540,5540,5540,5540,0
20240702,153400,1214550320,5540,5540,5540,5540,0
20240702,153300,1214550320,5540,5540,5540,5540,0
20240702,153200,1214550320,5540,5540,5540,5540,0
20240702,153100,1214550320,5540,5540,5540,5540,0
20240702,153000,1214550320,5540,5540,5540,5540,2029
20240702,152900,1203309660,5530,5530,5530,5530,0
20240702,152800,1203309660,5530,5530,5530,5530,0
20240702,152700,1203309660,5530,5530,5530,5530,0
20240702,152600,1203309660,5530,5530,5530,5530,0
20240702,152500,1203309660,5530,5530,5530,5530,0
20240702,152400,1203309660,5530,5530,5530,5530,0
20240702,152300,1203309660,5530,5530,5530,5530,0
20240702,152200,1203309660,5530,5530,5530,5530,0
20240702,152100,1203309660,5530,5530,5530,5530,0
20240702,152000,1203309660,5530,5530,5530,5530,0
20240702,151900,1203309660,5530,5520,5550,5520,399
20240702,151800,1201102460,5520,5550,5550,5520,141
20240702,151700,1200322190,5530,5540,5550,5520,112
20240702,151600,1199703870,5520,5530,5530,5520,45
20240702,151500,1199455460,5540,5540,5540,5530,993
20240702,151400,1193954250,5530,5530,5530,5520,202
20240702,151300,1192837200,5540,5550,5550,5530,91
20240702,151200,1192333890,5550,5550,5550,5550,0
20240702,151100,1192333890,5550,5550,5550,5520,602
20240702,151000,1189010650,5530,5530,5530,5530,17
20240702,150900,1188916640,5530,5540,5540,5530,2500
20240702,150800,1175081690,5550,5550,5550,5550,21
20240702,150700,1174965140,5550,5550,5550,5540,363
20240702,150600,1172952110,5550,5550,5550,5550,1724
20240702,150500,1163383910,5560,5560,5560,5560,1
20240702,150400,1163378350,5540,5560,5560,5540,801
20240702,150300,1158940790,5540,5550,5550,5540,1003
20240702,150200,1153374160,5560,5560,5560,5560,0
20240702,150100,1153374160,5560,5540,5560,5540,4
20240702,150000,1153351980,5540,5540,5540,5540,0
20240702,145900,1153351980,5540,5540,5540,5540,1502
20240702,145800,1145030900,5560,5560,5560,5560,0
20240702,145700,1145030900,5560,5540,5560,5540,310
20240702,145600,1143313480,5560,5560,5560,5560,1
20240702,145500,1143307920,5540,5540,5540,5540,300
20240702,145400,1141645920,5550,5550,5550,5550,11
20240702,145300,1141584870,5560,5560,5560,5560,100
20240702,145200,1141028870,5570,5570,5570,5570,267
20240702,145100,1139541680,5570,5570,5570,5570,23
20240702,145000,1139413570,5570,5550,5570,5550,239
20240702,144900,1138087100,5570,5570,5570,5570,1
20240702,144800,1138081530,5560,5550,5560,5550,5314
20240702,144700,1108536990,5560,5560,5560,5560,5
20240702,144600,1108509190,5550,5550,5550,5550,55
20240702,144500,1108203940,5560,5560,5560,5560,0
20240702,144400,1108203940,5560,5560,5560,5560,0
20240702,144300,1108203940,5560,5560,5560,5560,3
20240702,144200,1108187260,5550,5550,5550,5550,0
20240702,144100,1108187260,5550,5550,5550,5550,1105
20240702,144000,1102054510,5550,5550,5550,5550,500
20240702,143900,1099279510,5550,5550,5550,5550,1
20240702,143800,1099273960,5550,5540,5550,5540,590
20240702,143700,1096000360,5550,5550,5550,5550,1
20240702,143600,1095994810,5550,5550,5550,5550,20
20240702,143500,1095883810,5550,5550,5550,5550,0
20240702,143400,1095883810,5550,5550,5550,5550,0
20240702,143300,1095883810,5550,5540,5550,5540,2
20240702,143200,1095872720,5540,5540,5540,5540,100
20240702,143100,1095318720,5550,5550,5550,5550,1
20240702,143000,1095313170,5540,5540,5540,5540,2076
20240702,142900,1083812130,5560,5560,5560,5560,0
20240702,142800,1083812130,5560,5560,5560,5560,0
20240702,142700,1083812130,5560,5560,5560,5560,0
20240702,142600,1083812130,5560,5560,5560,5560,1
20240702,142500,1083806570,5540,5540,5540,5540,0
20240702,142400,1083806570,5540,5540,5540,5540,138
20240702,142300,1083042050,5560,5560,5560,5560,0
20240702,142200,1083042050,5560,5560,5560,5560,1
20240702,142100,1083036490,5560,5560,5560,5560,0
20240702,142000,1083036490,5560,5560,5560,5560,0
20240702,141900,1083036490,5560,5550,5560,5540,501
20240702,141800,1080260630,5560,5560,5560,5560,0
20240702,141700,1080260630,5560,5550,5560,5540,231
20240702,141600,1078978970,5540,5530,5550,5530,1200
20240702,141500,1072331060,5540,5540,5540,5540,0
20240702,141400,1072331060,5540,5540,5540,5540,205
20240702,141300,1071195360,5540,5520,5540,5520,305
20240702,141200,1069508920,5530,5530,5530,5530,0
20240702,141100,1069508920,5530,5530,5530,5530,0
20240702,141000,1069508920,5530,5520,5530,5520,647
20240702,140900,1065937470,5530,5530,5530,5530,2
20240702,140800,1065926410,5520,5520,5520,5520,50
20240702,140700,1065650410,5530,5530,5530,5530,0
20240702,140600,1065650410,5530,5520,5530,5520,254
20240702,140500,1064248320,5530,5530,5530,5530,0
20240702,140400,1064248320,5530,5530,5530,5530,0
20240702,140300,1064248320,5530,5530,5530,5530,0
20240702,140200,1064248320,5530,5530,5530,5530,1
20240702,140100,1064242790,5520,5520,5520,5520,0
20240702,140000,1064242790,5520,5520,5520,5520,136
20240702,135900,1063492070,5520,5520,5520,5520,960
20240702,135800,1058192870,5520,5520,5520,5520,1500
20240702,135700,1049912870,5530,5530,5530,5530,0
20240702,135600,1049912870,5530,5520,5530,5520,51
20240702,135500,1049631320,5520,5520,5520,5520,0
20240702,135400,1049631320,5520,5520,5520,5520,1
20240702,135300,1049625800,5520,5510,5520,5510,227
20240702,135200,1048374620,5520,5520,5520,5520,0
20240702,135100,1048374620,5520,5520,5520,5520,3
20240702,135000,1048358060,5520,5520,5520,5520,1
20240702,134900,1048352540,5510,5510,5510,5510,26
20240702,134800,1048209280,5500,5500,5500,5500,1
20240702,134700,1048203780,5510,5520,5520,5510,5066
20240702,134600,1020277700,5520,5520,5520,5520,0
20240702,134500,1020277700,5520,5520,5520,5520,200
20240702,134400,1019173700,5520,5520,5520,5520,168
20240702,134300,1018246340,5530,5520,5530,5510,1393
20240702,134200,1010568940,5530,5530,5530,5530,0
20240702,134100,1010568940,5530,5530,5530,5530,0
20240702,134000,1010568940,5530,5530,5530,5530,10
20240702,133900,1010513640,5530,5530,5530,5530,1
20240702,133800,1010508110,5520,5520,5520,5520,21
20240702,133700,1010392190,5520,5520,5520,5520,300
20240702,133600,1008736190,5520,5520,5520,5520,0
20240702,133500,1008736190,5520,5520,5520,5520,151
20240702,133400,1007902670,5520,5530,5530,5520,1350
20240702,133300,1000438670,5520,5520,5520,5520,0
20240702,133200,1000438670,5520,5520,5520,5520,0
20240702,133100,1000438670,5520,5520,5520,5520,0
20240702,133000,1000438670,5520,5520,5520,5520,500
20240702,132900,997678670,5520,5520,5520,5520,0
20240702,132800,997678670,5520,5520,5520,5520,88
20240702,132700,997192910,5510,5510,5510,5510,65
20240702,132600,996834760,5510,5510,5510,5510,0
20240702,132500,996834760,5510,5510,5510,5510,1
20240702,132400,996829250,5510,5510,5510,5510,337
20240702,132300,994972380,5510,5510,5510,5510,1
20240702,132200,994966870,5520,5520,5520,5520,2
20240702,132100,994955830,5520,5520,5520,5520,27
20240702,132000,994806790,5520,5520,5520,5520,0
20240702,131900,994806790,5520,5520,5520,5520,505
20240702,131800,992019190,5520,5530,5530,5520,150
20240702,131700,991191170,5520,5520,5520,5520,1007
20240702,131600,985632530,5540,5540,5540,5540,20
20240702,131500,985521730,5540,5540,5540,5540,1
20240702,131400,985516190,5520,5520,5520,5520,319
20240702,131300,983755310,5520,5520,5520,5520,0
20240702,131200,983755310,5520,5520,5520,5520,0
20240702,131100,983755310,5520,5520,5520,5520,0
20240702,131000,983755310,5520,5520,5520,5520,3034
20240702,130900,967007630,5520,5520,5520,5520,0
20240702,130800,967007630,5520,5510,5520,5510,186
20240702,130700,965981110,5520,5520,5520,5520,300
20240702,130600,964325110,5520,5520,5520,5520,10
20240702,130500,964269910,5520,5520,5520,5520,0
20240702,130400,964269910,5520,5520,5520,5520,102
20240702,130300,963706870,5510,5510,5510,5510,0
20240702,130200,963706870,5510,5510,5510,5510,0
20240702,130100,963706870,5510,5510,5510,5510,0
20240702,130000,963706870,5510,5510,5510,5510,0
20240702,125900,963706870,5510,5520,5520,5510,492
20240702,125800,960991950,5520,5520,5520,5520,15
20240702,125700,960909150,5520,5520,5520,5520,1890
20240702,125600,950476350,5510,5510,5510,5510,1
20240702,125500,950470840,5520,5520,5520,5520,14
20240702,125400,950393560,5520,5520,5520,5520,0
20240702,125300,950393560,5520,5520,5520,5520,0
20240702,125200,950393560,5520,5520,5520,5520,1
20240702,125100,950388040,5520,5520,5520,5520,501
20240702,125000,947622520,5520,5510,5520,5510,33
20240702,124900,947440520,5510,5510,5510,5510,70
20240702,124800,947054820,5510,5510,5510,5510,1
20240702,124700,947049310,5510,5510,5510,5510,0
20240702,124600,947049310,5510,5510,5510,5510,0
20240702,124500,947049310,5510,5510,5510,5510,100
20240702,124400,946498310,5500,5510,5510,5500,1000
20240702,124300,940992050,5520,5520,5520,5520,1
20240702,124200,940986530,5520,5510,5520,5510,100
20240702,124100,940435520,5510,5510,5510,5510,1
20240702,124000,940430010,5510,5510,5510,5510,428
20240702,123900,938071730,5510,5510,5510,5510,659
20240702,123800,934440640,5510,5500,5510,5500,12
20240702,123700,934374600,5500,5500,5500,5500,601
20240702,123600,931069100,5500,5500,5500,5500,0
20240702,123500,931069100,5500,5500,5500,5500,0
20240702,123400,931069100,5500,5500,5500,5500,0
20240702,123300,931069100,5500,5500,5500,5500,47
20240702,123200,930810600,5500,5510,5520,5500,3623
20240702,123100,910883060,5510,5510,5510,5510,607
20240702,123000,907538490,5510,5510,5510,5510,557
20240702,122900,904469420,5520,5520,5520,5520,0
20240702,122800,904469420,5520,5510,5520,5510,6
20240702,122700,904436320,5510,5510,5510,5510,500
20240702,122600,901681320,5510,5510,5510,5500,819
20240702,122500,897170570,5510,5520,5520,5510,292
20240702,122400,895558760,5510,5510,5510,5510,984
20240702,122300,890136920,5500,5500,5500,5500,205
20240702,122200,889009420,5500,5500,5500,5500,449
20240702,122100,886539920,5500,5500,5500,5500,92
20240702,122000,886033920,5510,5510,5510,5510,99
20240702,121900,885488430,5490,5490,5490,5490,1
20240702,121800,885482940,5480,5500,5500,5480,3000
20240702,121700,869026440,5500,5500,5500,5500,4197
20240702,121600,845942940,5500,5510,5510,5500,8
20240702,121500,845898910,5510,5510,5510,5510,0
20240702,121400,845898910,5510,5510,5510,5510,300
20240702,121300,844245910,5510,5510,5510,5510,0
20240702,121200,844245910,5510,5510,5510,5510,100
20240702,121100,843694910,5510,5510,5510,5510,1300
20240702,121000,836531910,5510,5500,5510,5500,201
20240702,120900,835424410,5510,5510,5510,5510,300
20240702,120800,833771410,5510,5510,5510,5510,301
20240702,120700,832112900,5510,5510,5510,5510,1411
20240702,120600,824338290,5520,5520,5520,5520,0
20240702,120500,824338290,5520,5510,5520,5510,14
20240702,120400,824261020,5510,5510,5510,5510,118
20240702,120300,823610840,5510,5510,5510,5510,11
20240702,120200,823550230,5520,5520,5520,5520,0
20240702,120100,823550230,5520,5520,5520,5520,1000
20240702,120000,818030230,5510,5510,5510,5510,343
20240702,115900,816140300,5500,5500,5510,5500,3
20240702,115800,816123790,5510,5510,5510,5500,3
20240702,115700,816107270,5500,5510,5510,5500,1208
20240702,115600,809453190,5510,5510,5510,5510,0
20240702,115500,809453190,5510,5510,5510,5510,424
20240702,115400,807116950,5510,5510,5510,5510,22
20240702,115300,806995730,5500,5500,5500,5500,2321
20240702,115200,794230230,5500,5490,5500,5490,305
20240702,115100,792555730,5490,5490,5490,5490,20
20240702,115000,792445930,5490,5490,5490,5480,1554
20240702,114900,783921860,5490,5500,5500,5490,12630
20240702,114800,714529780,5500,5530,5530,5500,5637
20240702,114700,683432190,5530,5530,5530,5530,100
20240702,114600,682879190,5520,5520,5520,5520,0
20240702,114500,682879190,5520,5520,5520,5520,0
20240702,114400,682879190,5520,5520,5520,5520,100
20240702,114300,682327190,5530,5530,5530,5530,55
20240702,114200,682023040,5520,5520,5520,5520,501
20240702,114100,679257520,5530,5530,5530,5530,0
20240702,114000,679257520,5530,5530,5530,5530,74
20240702,113900,678848300,5530,5530,5530,5530,300
20240702,113800,677189300,5520,5520,5520,5520,0
20240702,113700,677189300,5520,5520,5520,5520,1
20240702,113600,677183780,5530,5530,5530,5530,0
20240702,113500,677183780,5530,5530,5530,5530,2
20240702,113400,677172720,5530,5530,5530,5530,138
20240702,113300,676409580,5540,5530,5540,5530,254
20240702,113200,675004950,5530,5540,5540,5530,13
20240702,113100,674933050,5530,5530,5530,5530,37
20240702,113000,674728440,5530,5530,5530,5530,37
20240702,112900,674523830,5530,5530,5530,5530,100
20240702,112800,673970830,5520,5520,5520,5520,40
20240702,112700,673750030,5520,5520,5520,5520,34
20240702,112600,673562350,5520,5520,5520,5520,0
20240702,112500,673562350,5520,5530,5530,5520,195
20240702,112400,672485770,5530,5530,5530,5530,63
20240702,112300,672137380,5530,5530,5530,5530,64
20240702,112200,671783460,5530,5530,5530,5530,118
20240702,112100,671130920,5520,5520,5530,5520,202
20240702,112000,670015870,5530,5530,5530,5530,0
20240702,111900,670015870,5530,5530,5530,5520,90
20240702,111800,669518180,5530,5530,5530,5530,77
20240702,111700,669092370,5530,5530,5530,5530,100
20240702,111600,668539370,5530,5540,5540,5530,6
20240702,111500,668506140,5520,5520,5520,5520,0
20240702,111400,668506140,5520,5520,5520,5520,30
20240702,111300,668340540,5520,5520,5520,5520,250
20240702,111200,666960540,5520,5520,5520,5520,0
20240702,111100,666960540,5520,5520,5520,5520,345
20240702,111000,665056140,5530,5530,5530,5530,143
20240702,110900,664265350,5520,5530,5530,5520,11
20240702,110800,664204530,5530,5530,5530,5530,28
20240702,110700,664049690,5530,5530,5530,5530,201
20240702,110600,662938160,5540,5540,5540,5540,0
20240702,110500,662938160,5540,5530,5540,5530,119
20240702,110400,662280080,5530,5530,5530,5530,42
20240702,110300,662047820,5520,5520,5520,5520,0
20240702,110200,662047820,5520,5520,5520,5520,791
20240702,110100,657681500,5520,5520,5520,5520,0
20240702,110000,657681500,5520,5520,5520,5520,0
20240702,105900,657681500,5520,5540,5540,5520,1057
20240702,105800,651836130,5520,5520,5520,5520,79
20240702,105700,651400050,5520,5520,5520,5520,0
20240702,105600,651400050,5520,5520,5520,5520,31
20240702,105500,651228930,5520,5520,5520,5520,15
20240702,105400,651146130,5530,5520,5530,5520,301
20240702,105300,649484600,5520,5530,5530,5520,3
20240702,105200,649468020,5520,5530,5530,5520,1000
20240702,105100,643938030,5530,5520,5540,5520,85
20240702,105000,643468740,5520,5520,5530,5520,742
20240702,104900,639372890,5530,5530,5530,5530,1
20240702,104800,639367360,5550,5550,5550,5550,0
20240702,104700,639367360,5550,5550,5550,5550,0
20240702,104600,639367360,5550,5550,5550,5550,0
20240702,104500,639367360,5550,5520,5550,5520,60
20240702,104400,639036130,5520,5530,5530,5520,101
20240702,104300,638477610,5520,5530,5530,5520,99
20240702,104200,637931030,5550,5550,5550,5550,0
20240702,104100,637931030,5550,5550,5550,5530,3
20240702,104000,637914400,5520,5550,5550,5520,38
20240702,103900,637704250,5550,5550,5550,5550,1
20240702,103800,637698700,5520,5530,5530,5520,1001
20240702,103700,632163180,5530,5530,5530,5530,5
20240702,103600,632135530,5530,5530,5530,5530,0
20240702,103500,632135530,5530,5530,5530,5530,4
20240702,103400,632113410,5550,5550,5550,5550,21
20240702,103300,631996860,5510,5510,5510,5510,0
20240702,103200,631996860,5510,5510,5510,5510,102
20240702,103100,631434840,5510,5550,5560,5510,4
20240702,103000,631412660,5510,5530,5560,5510,8
20240702,102900,631368430,5540,5500,5600,5500,4734
20240702,102800,605290940,5500,5500,5520,5500,4127
20240702,102700,582591820,5500,5560,5560,5500,13505
20240702,102600,508151260,5530,5540,5540,5530,14
20240702,102500,508073740,5560,5520,5560,5520,510
20240702,102400,505258500,5520,5550,5550,5520,1931
20240702,102300,494567270,5560,5560,5560,5560,121
20240702,102200,493894510,5560,5550,5560,5550,311
20240702,102100,492165450,5530,5560,5560,5530,3
20240702,102000,492148800,5570,5570,5570,5530,638
20240702,101900,488615130,5570,5550,5570,5550,447
20240702,101800,486133890,5540,5520,5550,5520,30
20240702,101700,485967590,5550,5530,5550,5510,1602
20240702,101600,477109660,5530,5510,5530,5510,75
20240702,101500,476695130,5530,5510,5530,5500,3997
20240702,101400,454690900,5510,5510,5510,5510,1000
20240702,101300,449180900,5510,5500,5520,5500,3
20240702,101200,449164370,5510,5520,5520,5510,5290
20240702,101100,420000380,5520,5530,5530,5520,246
20240702,101000,418640010,5530,5530,5530,5520,1502
20240702,100900,410335310,5530,5540,5540,5530,650
20240702,100800,406735810,5540,5540,5540,5530,6
20240702,100700,406702590,5540,5540,5540,5540,0
20240702,100600,406702590,5540,5540,5540,5540,1
20240702,100500,406697050,5540,5530,5540,5530,14
20240702,100400,406619500,5530,5520,5540,5520,525
20240702,100300,403721220,5520,5530,5530,5520,681
20240702,100200,399955300,5530,5530,5530,5530,44
20240702,100100,399711980,5530,5530,5540,5530,4593
20240702,100000,374311670,5540,5550,5550,5540,3452
20240702,095900,355184990,5550,5540,5550,5540,2514
20240702,095800,341253920,5540,5540,5540,5540,533
20240702,095700,338301100,5540,5550,5550,5540,5003
20240702,095600,310562190,5550,5550,5550,5550,381
20240702,095500,308447640,5550,5550,5550,5550,784
20240702,095400,304096440,5550,5550,5560,5540,5848
20240702,095300,271655030,5530,5570,5570,5530,2872
20240702,095200,255745020,5550,5570,5570,5550,350
20240702,095100,253802100,5570,5570,5570,5570,1
20240702,095000,253796530,5570,5560,5570,5550,201
20240702,094900,252680600,5570,5570,5570,5570,4
20240702,094800,252658320,5570,5570,5570,5570,6
20240702,094700,252624900,5570,5570,5570,5570,3
20240702,094600,252608190,5570,5540,5570,5540,53
20240702,094500,252314180,5580,5580,5580,5540,4434
20240702,094400,227733970,5560,5560,5560,5560,19
20240702,094300,227628330,5580,5560,5580,5550,3053
20240702,094200,210684030,5560,5560,5580,5550,5681
20240702,094100,179095660,5580,5580,5580,5570,591
20240702,094000,175802780,5580,5580,5580,5580,206
20240702,093900,174653300,5580,5570,5580,5570,661
20240702,093800,170970970,5580,5570,5580,5570,355
20240702,093700,168993100,5570,5570,5570,5560,292
20240702,093600,167366670,5580,5610,5610,5570,5103
20240702,093500,138942880,5570,5610,5610,5570,5435
20240702,093400,108619020,5580,5590,5590,5580,1474
20240702,093300,100388140,5620,5590,5620,5580,2431
20240702,093200,86799120,5620,5600,5620,5600,148
20240702,093100,85970280,5620,5590,5620,5590,965
20240702,093000,80573980,5620,5610,5620,5610,27
20240702,092900,80422250,5620,5620,5620,5620,0
20240702,092800,80422250,5620,5620,5620,5620,56
20240702,092700,80107530,5620,5620,5620,5620,15
20240702,092600,80023230,5630,5630,5630,5630,0
20240702,092500,80023230,5630,5600,5630,5590,1777
20240702,092400,70076250,5630,5630,5630,5630,0
20240702,092300,70076250,5630,5630,5630,5630,1
20240702,092200,70070620,5610,5610,5610,5610,2
20240702,092100,70059400,5600,5610,5610,5600,721
20240702,092000,66019790,5610,5610,5610,5610,1
20240702,091900,66014180,5600,5620,5620,5600,1498
20240702,091800,57622800,5610,5610,5610,5610,0
20240702,091700,57622800,5610,5610,5610,5600,1613
20240702,091600,48577310,5620,5620,5620,5620,138
20240702,091500,47801750,5630,5630,5630,5630,7
20240702,091400,47762340,5630,5630,5630,5630,600
20240702,091300,44384340,5630,5630,5630,5630,301
20240702,091200,42689710,5650,5640,5650,5640,510
20240702,091100,39813210,5630,5630,5630,5630,204
20240702,091000,38664690,5620,5620,5620,5620,200
20240702,090900,37540690,5620,5620,5620,5620,226
20240702,090800,36270570,5620,5620,5620,5620,712
20240702,090700,32269130,5610,5620,5630,5610,1072
20240702,090600,26254880,5620,5620,5620,5620,0
20240702,090500,26254880,5620,5620,5620,5620,174
20240702,090400,25277000,5640,5640,5640,5640,0
20240702,090300,25277000,5640,5630,5640,5630,27
20240702,090200,25124770,5610,5620,5620,5610,1062
20240702,090100,19156830,5610,5610,5610,5610,457
20240702,090000,16593060,5610,5600,5610,5600,2952