KissMeData/005690/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,184600,682081050,5400,5400,5400,5400,3414
20240705,184500,682081050,5400,5400,5400,5400,0
20240705,184400,682081050,5400,5400,5400,5400,0
20240705,184300,682081050,5400,5400,5400,5400,0
20240705,184200,682081050,5400,5400,5400,5400,0
20240705,184100,682081050,5400,5400,5400,5400,0
20240705,184000,682081050,5400,5400,5400,5400,0
20240705,183900,682081050,5400,5400,5400,5400,0
20240705,183800,682081050,5400,5400,5400,5400,0
20240705,183700,682081050,5400,5400,5400,5400,0
20240705,183600,682081050,5400,5400,5400,5400,0
20240705,183500,682081050,5400,5400,5400,5400,0
20240705,183400,682081050,5400,5400,5400,5400,0
20240705,183300,682081050,5400,5400,5400,5400,0
20240705,183200,682081050,5400,5400,5400,5400,0
20240705,183100,682081050,5400,5400,5400,5400,0
20240705,183000,682081050,5400,5400,5400,5400,0
20240705,182900,682081050,5400,5400,5400,5400,0
20240705,182800,682081050,5400,5400,5400,5400,0
20240705,182700,682081050,5400,5400,5400,5400,0
20240705,182600,682081050,5400,5400,5400,5400,0
20240705,182500,682081050,5400,5400,5400,5400,0
20240705,182400,682081050,5400,5400,5400,5400,0
20240705,182300,682081050,5400,5400,5400,5400,0
20240705,182200,682081050,5400,5400,5400,5400,0
20240705,182100,682081050,5400,5400,5400,5400,0
20240705,182000,682081050,5400,5400,5400,5400,0
20240705,181900,682081050,5400,5400,5400,5400,0
20240705,181800,682081050,5400,5400,5400,5400,0
20240705,181700,682081050,5400,5400,5400,5400,0
20240705,181600,682081050,5400,5400,5400,5400,3414
20240705,181500,682081050,5400,5400,5400,5400,0
20240705,181400,682081050,5400,5400,5400,5400,0
20240705,181300,682081050,5400,5400,5400,5400,0
20240705,181200,682081050,5400,5400,5400,5400,0
20240705,181100,682081050,5400,5400,5400,5400,0
20240705,181000,682081050,5400,5400,5400,5400,0
20240705,180900,682081050,5400,5400,5400,5400,0
20240705,180800,682081050,5400,5400,5400,5400,0
20240705,180700,682081050,5400,5400,5400,5400,0
20240705,180600,682081050,5400,5400,5400,5400,0
20240705,180500,682081050,5400,5400,5400,5400,0
20240705,180400,682081050,5400,5400,5400,5400,0
20240705,180300,682081050,5400,5400,5400,5400,0
20240705,180200,682081050,5400,5400,5400,5400,0
20240705,180100,682081050,5400,5400,5400,5400,0
20240705,180000,682081050,5400,5400,5400,5400,0
20240705,175900,682081050,5400,5400,5400,5400,0
20240705,175800,682081050,5400,5400,5400,5400,0
20240705,175700,682081050,5400,5400,5400,5400,0
20240705,175600,682081050,5400,5400,5400,5400,0
20240705,175500,682081050,5400,5400,5400,5400,0
20240705,175400,682081050,5400,5400,5400,5400,0
20240705,175300,682081050,5400,5400,5400,5400,0
20240705,175200,682081050,5400,5400,5400,5400,0
20240705,175100,682081050,5400,5400,5400,5400,0
20240705,175000,682081050,5400,5400,5400,5400,0
20240705,174900,682081050,5400,5400,5400,5400,0
20240705,174800,682081050,5400,5400,5400,5400,0
20240705,174700,682081050,5400,5400,5400,5400,0
20240705,174600,682081050,5400,5400,5400,5400,3414
20240705,174500,682081050,5400,5400,5400,5400,0
20240705,174400,682081050,5400,5400,5400,5400,0
20240705,174300,682081050,5400,5400,5400,5400,0
20240705,174200,682081050,5400,5400,5400,5400,0
20240705,174100,682081050,5400,5400,5400,5400,0
20240705,174000,682081050,5400,5400,5400,5400,0
20240705,173900,682081050,5400,5400,5400,5400,0
20240705,173800,682081050,5400,5400,5400,5400,0
20240705,173700,682081050,5400,5400,5400,5400,0
20240705,173600,682081050,5400,5400,5400,5400,0
20240705,173500,682081050,5400,5400,5400,5400,0
20240705,173400,682081050,5400,5400,5400,5400,0
20240705,173300,682081050,5400,5400,5400,5400,0
20240705,173200,682081050,5400,5400,5400,5400,0
20240705,173100,682081050,5400,5400,5400,5400,0
20240705,173000,682081050,5400,5400,5400,5400,0
20240705,172900,682081050,5400,5400,5400,5400,0
20240705,172800,682081050,5400,5400,5400,5400,0
20240705,172700,682081050,5400,5400,5400,5400,0
20240705,172600,682081050,5400,5400,5400,5400,0
20240705,172500,682081050,5400,5400,5400,5400,0
20240705,172400,682081050,5400,5400,5400,5400,0
20240705,172300,682081050,5400,5400,5400,5400,0
20240705,172200,682081050,5400,5400,5400,5400,0
20240705,172100,682081050,5400,5400,5400,5400,0
20240705,172000,682081050,5400,5400,5400,5400,0
20240705,171900,682081050,5400,5400,5400,5400,0
20240705,171800,682081050,5400,5400,5400,5400,0
20240705,171700,682081050,5400,5400,5400,5400,0
20240705,171600,682081050,5400,5400,5400,5400,3414
20240705,171500,682081050,5400,5400,5400,5400,0
20240705,171400,682081050,5400,5400,5400,5400,0
20240705,171300,682081050,5400,5400,5400,5400,0
20240705,171200,682081050,5400,5400,5400,5400,0
20240705,171100,682081050,5400,5400,5400,5400,0
20240705,171000,682081050,5400,5400,5400,5400,0
20240705,170900,682081050,5400,5400,5400,5400,0
20240705,170800,682081050,5400,5400,5400,5400,0
20240705,170700,682081050,5400,5400,5400,5400,0
20240705,170600,682081050,5400,5400,5400,5400,0
20240705,170500,682081050,5400,5400,5400,5400,0
20240705,170400,682081050,5400,5400,5400,5400,0
20240705,170300,682081050,5400,5400,5400,5400,0
20240705,170200,682081050,5400,5400,5400,5400,0
20240705,170100,682081050,5400,5400,5400,5400,0
20240705,170000,682081050,5400,5400,5400,5400,0
20240705,165900,682081050,5400,5400,5400,5400,0
20240705,165800,682081050,5400,5400,5400,5400,0
20240705,165700,682081050,5400,5400,5400,5400,0
20240705,165600,682081050,5400,5400,5400,5400,0
20240705,165500,682081050,5400,5400,5400,5400,0
20240705,165400,682081050,5400,5400,5400,5400,0
20240705,165300,682081050,5400,5400,5400,5400,0
20240705,165200,682081050,5400,5400,5400,5400,0
20240705,165100,682081050,5400,5400,5400,5400,0
20240705,165000,682081050,5400,5400,5400,5400,0
20240705,164900,682081050,5400,5400,5400,5400,0
20240705,164800,682081050,5400,5400,5400,5400,0
20240705,164700,682081050,5400,5400,5400,5400,0
20240705,164600,682081050,5400,5400,5400,5400,3414
20240705,164500,682081050,5400,5400,5400,5400,0
20240705,164400,682081050,5400,5400,5400,5400,0
20240705,164300,682081050,5400,5400,5400,5400,0
20240705,164200,682081050,5400,5400,5400,5400,0
20240705,164100,682081050,5400,5400,5400,5400,0
20240705,164000,682081050,5400,5400,5400,5400,0
20240705,163900,682081050,5400,5400,5400,5400,0
20240705,163800,682081050,5400,5400,5400,5400,0
20240705,163700,682081050,5400,5400,5400,5400,0
20240705,163600,682081050,5400,5400,5400,5400,0
20240705,163500,682081050,5400,5400,5400,5400,0
20240705,163400,682081050,5400,5400,5400,5400,0
20240705,163300,682081050,5400,5400,5400,5400,0
20240705,163200,682081050,5400,5400,5400,5400,0
20240705,163100,682081050,5400,5400,5400,5400,0
20240705,163000,682081050,5400,5400,5400,5400,0
20240705,162900,682081050,5400,5400,5400,5400,0
20240705,162800,682081050,5400,5400,5400,5400,0
20240705,162700,682081050,5400,5400,5400,5400,0
20240705,162600,682081050,5400,5400,5400,5400,0
20240705,162500,682081050,5400,5400,5400,5400,0
20240705,162400,682081050,5400,5400,5400,5400,0
20240705,162300,682081050,5400,5400,5400,5400,0
20240705,162200,682081050,5400,5400,5400,5400,0
20240705,162100,682081050,5400,5400,5400,5400,0
20240705,162000,682081050,5400,5400,5400,5400,0
20240705,161900,682081050,5400,5400,5400,5400,0
20240705,161800,682081050,5400,5400,5400,5400,0
20240705,161700,682081050,5400,5400,5400,5400,0
20240705,161600,682081050,5400,5400,5400,5400,3414
20240705,161500,682081050,5400,5400,5400,5400,0
20240705,161400,682081050,5400,5400,5400,5400,0
20240705,161300,682081050,5400,5400,5400,5400,0
20240705,161200,682081050,5400,5400,5400,5400,0
20240705,161100,682081050,5400,5400,5400,5400,0
20240705,161000,682081050,5400,5400,5400,5400,0
20240705,160900,682081050,5400,5400,5400,5400,0
20240705,160800,682081050,5400,5400,5400,5400,0
20240705,160700,682081050,5400,5400,5400,5400,0
20240705,160600,682081050,5400,5400,5400,5400,0
20240705,160500,682081050,5400,5400,5400,5400,0
20240705,160400,682081050,5400,5400,5400,5400,0
20240705,160300,682081050,5400,5400,5400,5400,0
20240705,160200,682081050,5400,5400,5400,5400,0
20240705,160100,682081050,5400,5400,5400,5400,0
20240705,160000,682081050,5400,5400,5400,5400,0
20240705,155900,682081050,5400,5400,5400,5400,0
20240705,155800,682081050,5400,5400,5400,5400,0
20240705,155700,682081050,5400,5400,5400,5400,0
20240705,155600,682081050,5400,5400,5400,5400,0
20240705,155500,682081050,5400,5400,5400,5400,0
20240705,155400,682081050,5400,5400,5400,5400,0
20240705,155300,682081050,5400,5400,5400,5400,0
20240705,155200,682081050,5400,5400,5400,5400,0
20240705,155100,682081050,5400,5400,5400,5400,0
20240705,155000,682081050,5400,5400,5400,5400,0
20240705,154900,682081050,5400,5400,5400,5400,0
20240705,154800,682081050,5400,5400,5400,5400,0
20240705,154700,682081050,5400,5400,5400,5400,0
20240705,154600,682081050,5400,5400,5400,5400,3414
20240705,154500,682081050,5400,5400,5400,5400,0
20240705,154400,682081050,5400,5400,5400,5400,0
20240705,154300,682081050,5400,5400,5400,5400,0
20240705,154200,682081050,5400,5400,5400,5400,0
20240705,154100,682081050,5400,5400,5400,5400,0
20240705,154000,682081050,5400,5400,5400,5400,0
20240705,153900,682081050,5400,5400,5400,5400,0
20240705,153800,682081050,5400,5400,5400,5400,0
20240705,153700,682081050,5400,5400,5400,5400,0
20240705,153600,682081050,5400,5400,5400,5400,0
20240705,153500,682081050,5400,5400,5400,5400,0
20240705,153400,682081050,5400,5400,5400,5400,0
20240705,153300,682081050,5400,5400,5400,5400,0
20240705,153200,682081050,5400,5400,5400,5400,0
20240705,153100,682081050,5400,5400,5400,5400,0
20240705,153000,682081050,5400,5400,5400,5400,3414
20240705,152900,663645450,5410,5410,5410,5410,0
20240705,152800,663645450,5410,5410,5410,5410,0
20240705,152700,663645450,5410,5410,5410,5410,0
20240705,152600,663645450,5410,5410,5410,5410,0
20240705,152500,663645450,5410,5410,5410,5410,0
20240705,152400,663645450,5410,5410,5410,5410,0
20240705,152300,663645450,5410,5410,5410,5410,0
20240705,152200,663645450,5410,5410,5410,5410,0
20240705,152100,663645450,5410,5410,5410,5410,0
20240705,152000,663645450,5410,5410,5410,5410,0
20240705,151900,663645450,5410,5400,5410,5400,103
20240705,151800,663088240,5400,5400,5410,5400,52
20240705,151700,662807430,5410,5400,5410,5400,19
20240705,151600,662704810,5410,5400,5410,5390,188
20240705,151500,661691440,5410,5400,5410,5390,515
20240705,151400,658914510,5420,5420,5420,5420,0
20240705,151300,658914510,5420,5400,5420,5400,101
20240705,151200,658367260,5390,5400,5400,5390,13
20240705,151100,658297120,5410,5410,5410,5410,1
20240705,151000,658291710,5400,5400,5400,5400,14
20240705,150900,658216110,5400,5400,5400,5400,388
20240705,150800,656120910,5410,5410,5410,5400,16
20240705,150700,656034480,5410,5420,5420,5410,1891
20240705,150600,645785660,5390,5390,5390,5390,0
20240705,150500,645785660,5390,5400,5400,5390,13
20240705,150400,645715480,5400,5410,5410,5400,3222
20240705,150300,628316670,5410,5420,5420,5400,124
20240705,150200,627645080,5430,5430,5430,5430,0
20240705,150100,627645080,5430,5430,5430,5430,1
20240705,150000,627639650,5420,5430,5430,5420,20
20240705,145900,627531190,5420,5410,5430,5410,1909
20240705,145800,617191740,5390,5410,5410,5390,18
20240705,145700,617094610,5410,5410,5410,5410,7
20240705,145600,617056740,5400,5390,5410,5390,1252
20240705,145500,610289830,5400,5400,5400,5400,86
20240705,145400,609825430,5400,5400,5400,5400,100
20240705,145300,609285430,5400,5400,5410,5400,202
20240705,145200,608194550,5400,5400,5400,5400,28
20240705,145100,608043350,5410,5400,5410,5400,121
20240705,145000,607389880,5410,5400,5410,5400,689
20240705,144900,603669270,5400,5400,5410,5400,511
20240705,144800,600909760,5400,5410,5410,5400,101
20240705,144700,600363360,5410,5410,5410,5410,8
20240705,144600,600320080,5400,5410,5410,5400,43
20240705,144500,600087580,5410,5410,5410,5410,9
20240705,144400,600038890,5400,5400,5400,5400,14
20240705,144300,599963290,5400,5400,5410,5400,1499
20240705,144200,591868620,5400,5400,5410,5400,1032
20240705,144100,586295640,5400,5400,5410,5400,909
20240705,144000,581385950,5410,5410,5410,5410,1
20240705,143900,581380540,5400,5400,5410,5400,219
20240705,143800,580197880,5410,5410,5410,5410,0
20240705,143700,580197880,5410,5400,5410,5400,24
20240705,143600,580068180,5410,5410,5410,5410,5
20240705,143500,580041130,5400,5410,5410,5400,95
20240705,143400,579528060,5400,5400,5400,5400,0
20240705,143300,579528060,5400,5410,5420,5400,5165
20240705,143200,551603070,5410,5410,5410,5410,13
20240705,143100,551532740,5410,5420,5420,5410,9
20240705,143000,551483980,5410,5410,5410,5410,14
20240705,142900,551408240,5410,5420,5420,5410,11
20240705,142800,551348650,5410,5410,5410,5410,2
20240705,142700,551337830,5410,5420,5420,5410,30
20240705,142600,551175360,5410,5410,5410,5410,160
20240705,142500,550309760,5400,5410,5420,5400,1025
20240705,142400,544767760,5410,5410,5410,5410,0
20240705,142300,544767760,5410,5410,5420,5410,56
20240705,142200,544464410,5410,5410,5410,5410,93
20240705,142100,543961280,5420,5420,5420,5420,8
20240705,142000,543917920,5410,5410,5410,5410,606
20240705,141900,540639460,5410,5410,5420,5410,364
20240705,141800,538670140,5410,5410,5410,5410,0
20240705,141700,538670140,5410,5410,5430,5410,100
20240705,141600,538129000,5410,5420,5420,5410,1162
20240705,141500,531834480,5430,5430,5430,5430,29
20240705,141400,531677010,5420,5420,5420,5420,2
20240705,141300,531666170,5420,5430,5430,5420,23
20240705,141200,531541410,5420,5430,5430,5420,7
20240705,141100,531503430,5430,5430,5430,5420,24
20240705,141000,531373270,5430,5430,5430,5430,4
20240705,140900,531351550,5420,5430,5430,5420,359
20240705,140800,529402210,5420,5420,5420,5420,15
20240705,140700,529320910,5430,5430,5430,5420,10
20240705,140600,529266630,5420,5430,5430,5420,23
20240705,140500,529141910,5430,5440,5440,5430,252
20240705,140400,527773450,5440,5430,5440,5430,15
20240705,140300,527691990,5430,5430,5430,5430,1256
20240705,140200,520871910,5430,5420,5430,5420,169
20240705,140100,519955100,5420,5420,5420,5420,93
20240705,140000,519451040,5430,5420,5430,5420,12
20240705,135900,519385920,5430,5420,5430,5420,28
20240705,135800,519234150,5430,5430,5430,5430,8
20240705,135700,519190710,5420,5420,5420,5420,317
20240705,135600,517472570,5430,5430,5430,5430,9
20240705,135500,517423700,5430,5420,5430,5420,351
20240705,135400,515521270,5430,5420,5430,5420,21
20240705,135300,515407370,5420,5420,5420,5420,100
20240705,135200,514865370,5430,5420,5430,5420,374
20240705,135100,512836190,5430,5420,5430,5420,135
20240705,135000,512104480,5420,5420,5420,5420,8
20240705,134900,512061120,5420,5420,5420,5420,0
20240705,134800,512061120,5420,5420,5430,5420,579
20240705,134700,508919390,5410,5420,5420,5410,23
20240705,134600,508794860,5420,5420,5420,5420,8
20240705,134500,508751500,5420,5410,5420,5410,15
20240705,134400,508670340,5420,5420,5420,5420,9
20240705,134300,508621560,5420,5420,5420,5420,1
20240705,134200,508616140,5430,5430,5430,5430,6
20240705,134100,508583560,5430,5430,5430,5430,0
20240705,134000,508583560,5430,5410,5430,5410,24
20240705,133900,508453590,5430,5430,5430,5430,0
20240705,133800,508453590,5430,5430,5430,5430,8
20240705,133700,508410150,5440,5430,5440,5420,6
20240705,133600,508377560,5430,5430,5430,5430,10
20240705,133500,508323260,5430,5430,5430,5430,0
20240705,133400,508323260,5430,5420,5430,5420,3562
20240705,133300,488981740,5430,5430,5430,5430,0
20240705,133200,488981740,5430,5410,5430,5410,224
20240705,133100,487769610,5410,5410,5410,5410,44
20240705,133000,487531570,5420,5420,5420,5420,7
20240705,132900,487493630,5420,5420,5420,5420,1172
20240705,132800,481141390,5410,5420,5420,5410,22
20240705,132700,481022280,5420,5420,5420,5420,2
20240705,132600,481011440,5420,5420,5420,5420,15
20240705,132500,480930140,5430,5430,5430,5430,1
20240705,132400,480924710,5420,5420,5420,5420,927
20240705,132300,475900370,5420,5420,5420,5410,119
20240705,132200,475256310,5420,5430,5430,5420,42
20240705,132100,475028580,5420,5420,5420,5420,14
20240705,132000,474952700,5430,5430,5430,5430,7
20240705,131900,474914690,5430,5430,5430,5430,0
20240705,131800,474914690,5430,5430,5430,5430,18
20240705,131700,474816950,5420,5420,5420,5420,76
20240705,131600,474405030,5430,5430,5430,5430,9
20240705,131500,474356160,5430,5430,5430,5430,36
20240705,131400,474160680,5430,5430,5430,5430,6
20240705,131300,474128100,5430,5430,5430,5430,284
20240705,131200,472585980,5430,5430,5430,5430,509
20240705,131100,469822110,5410,5410,5410,5410,0
20240705,131000,469822110,5410,5430,5430,5410,18
20240705,130900,469724540,5430,5430,5430,5430,1
20240705,130800,469719110,5430,5430,5430,5430,10
20240705,130700,469664810,5430,5420,5430,5420,288
20240705,130600,468103840,5420,5420,5420,5420,6
20240705,130500,468071320,5420,5410,5420,5410,2545
20240705,130400,454302160,5410,5410,5410,5410,9
20240705,130300,454253470,5410,5400,5410,5400,91
20240705,130200,453762060,5400,5410,5410,5400,19
20240705,130100,453659390,5410,5410,5410,5410,200
20240705,130000,452577390,5410,5410,5410,5410,8
20240705,125900,452534110,5400,5400,5400,5400,48
20240705,125800,452274910,5410,5410,5410,5410,0
20240705,125700,452274910,5410,5410,5410,5410,0
20240705,125600,452274910,5410,5410,5410,5410,0
20240705,125500,452274910,5410,5390,5410,5390,648
20240705,125400,448775710,5400,5400,5400,5400,0
20240705,125300,448775710,5400,5400,5400,5400,419
20240705,125200,446513110,5400,5400,5400,5400,1
20240705,125100,446507710,5390,5390,5390,5390,0
20240705,125000,446507710,5390,5390,5390,5390,185
20240705,124900,445510560,5390,5390,5390,5390,89
20240705,124800,445030850,5400,5400,5400,5400,11
20240705,124700,444971450,5390,5390,5390,5390,0
20240705,124600,444971450,5390,5390,5390,5390,0
20240705,124500,444971450,5390,5390,5390,5390,0
20240705,124400,444971450,5390,5390,5390,5390,0
20240705,124300,444971450,5390,5390,5390,5390,182
20240705,124200,443990470,5410,5410,5410,5410,0
20240705,124100,443990470,5410,5390,5410,5380,316
20240705,124000,442290320,5380,5380,5380,5380,0
20240705,123900,442290320,5380,5380,5380,5380,543
20240705,123800,439368980,5400,5400,5400,5380,1183
20240705,123700,432999430,5400,5400,5400,5400,3
20240705,123600,432983230,5400,5420,5420,5380,9204
20240705,123500,383306940,5430,5430,5430,5430,0
20240705,123400,383306940,5430,5430,5430,5430,1660
20240705,123300,374293140,5430,5430,5430,5430,0
20240705,123200,374293140,5430,5420,5430,5420,416
20240705,123100,372036660,5420,5420,5420,5420,0
20240705,123000,372036660,5420,5420,5420,5420,1
20240705,122900,372031240,5410,5410,5410,5410,0
20240705,122800,372031240,5410,5410,5410,5410,0
20240705,122700,372031240,5410,5410,5410,5410,109
20240705,122600,371441550,5420,5420,5420,5420,0
20240705,122500,371441550,5420,5420,5420,5420,9
20240705,122400,371392770,5420,5430,5430,5420,380
20240705,122300,369332370,5430,5420,5430,5420,25
20240705,122200,369196820,5430,5430,5430,5430,0
20240705,122100,369196820,5430,5430,5430,5430,0
20240705,122000,369196820,5430,5430,5430,5430,0
20240705,121900,369196820,5430,5400,5430,5400,127
20240705,121800,368508360,5400,5400,5400,5400,500
20240705,121700,365808360,5400,5410,5410,5400,81
20240705,121600,365370950,5390,5400,5400,5390,341
20240705,121500,363530550,5390,5390,5390,5390,89
20240705,121400,363050840,5390,5390,5390,5390,0
20240705,121300,363050840,5390,5390,5390,5390,0
20240705,121200,363050840,5390,5390,5390,5390,120
20240705,121100,362404040,5390,5410,5410,5380,10528
20240705,121000,305591980,5420,5420,5420,5420,0
20240705,120900,305591980,5420,5420,5420,5410,451
20240705,120800,303150400,5420,5420,5420,5420,50
20240705,120700,302879400,5430,5430,5430,5430,40
20240705,120600,302662200,5420,5420,5430,5420,440
20240705,120500,300277390,5420,5420,5420,5420,0
20240705,120400,300277390,5420,5430,5430,5420,2020
20240705,120300,289308990,5420,5420,5420,5420,0
20240705,120200,289308990,5420,5420,5420,5420,0
20240705,120100,289308990,5420,5420,5420,5420,10
20240705,120000,289254790,5430,5430,5430,5430,4
20240705,115900,289233070,5420,5430,5430,5420,10
20240705,115800,289178790,5420,5420,5420,5420,37
20240705,115700,288978250,5430,5430,5430,5430,5
20240705,115600,288951100,5430,5430,5430,5430,26
20240705,115500,288809920,5430,5420,5430,5420,9
20240705,115400,288761060,5430,5420,5430,5420,154
20240705,115300,287926320,5430,5420,5430,5420,55
20240705,115200,287628210,5430,5430,5430,5420,1009
20240705,115100,282159340,5430,5430,5430,5430,50
20240705,115000,281887840,5440,5440,5440,5440,322
20240705,114900,280136160,5440,5440,5440,5440,329
20240705,114800,278346400,5440,5440,5440,5440,3
20240705,114700,278330080,5440,5440,5440,5440,4
20240705,114600,278308320,5440,5440,5440,5440,7
20240705,114500,278270240,5440,5440,5440,5440,115
20240705,114400,277644640,5440,5440,5440,5440,11
20240705,114300,277584800,5440,5430,5440,5430,1003
20240705,114200,272138480,5440,5440,5440,5440,11
20240705,114100,272078640,5440,5430,5440,5430,207
20240705,114000,270952620,5430,5420,5430,5420,429
20240705,113900,268624030,5430,5430,5430,5430,6
20240705,113800,268591450,5430,5430,5430,5430,259
20240705,113700,267185080,5430,5430,5430,5430,10
20240705,113600,267130780,5430,5430,5430,5430,3
20240705,113500,267114490,5430,5430,5430,5430,4
20240705,113400,267092770,5430,5430,5430,5430,6
20240705,113300,267060190,5430,5430,5430,5420,18
20240705,113200,266962550,5430,5430,5430,5430,5
20240705,113100,266935400,5430,5430,5430,5430,67
20240705,113000,266571590,5420,5430,5430,5420,9
20240705,112900,266522730,5430,5420,5430,5420,80
20240705,112800,266089110,5430,5430,5430,5430,68
20240705,112700,265719870,5430,5430,5430,5430,6
20240705,112600,265687290,5420,5440,5440,5420,512
20240705,112500,262912180,5440,5440,5440,5440,7
20240705,112400,262874100,5440,5460,5460,5440,657
20240705,112300,259299940,5460,5450,5460,5450,257
20240705,112200,257898650,5460,5460,5460,5460,6
20240705,112100,257865890,5460,5460,5460,5450,150
20240705,112000,257048180,5460,5460,5460,5460,9
20240705,111900,256999040,5450,5450,5450,5450,158
20240705,111800,256137940,5450,5450,5450,5450,8
20240705,111700,256094340,5450,5450,5450,5440,106
20240705,111600,255516840,5450,5440,5450,5440,1202
20240705,111500,248974290,5440,5430,5440,5430,1010
20240705,111400,243484240,5420,5420,5420,5420,770
20240705,111300,239310840,5420,5420,5420,5420,10
20240705,111200,239256640,5420,5420,5420,5420,4
20240705,111100,239234960,5410,5420,5420,5410,712
20240705,111000,235383010,5420,5420,5420,5420,8
20240705,110900,235339650,5420,5420,5420,5420,4
20240705,110800,235317970,5420,5420,5420,5420,510
20240705,110700,232553770,5410,5410,5420,5410,211
20240705,110600,231412230,5400,5410,5410,5400,94
20240705,110500,230904550,5410,5400,5410,5400,583
20240705,110400,227756320,5410,5410,5410,5410,29
20240705,110300,227599430,5410,5410,5410,5410,28
20240705,110200,227447950,5410,5410,5410,5410,4
20240705,110100,227426310,5410,5410,5410,5410,8
20240705,110000,227383030,5410,5410,5410,5410,216
20240705,105900,226214470,5410,5410,5410,5410,400
20240705,105800,224050470,5410,5410,5410,5410,128
20240705,105700,223357990,5410,5420,5420,5410,119
20240705,105600,222714150,5420,5420,5420,5420,85
20240705,105500,222253450,5420,5410,5420,5410,359
20240705,105400,220307720,5410,5420,5420,5410,35
20240705,105300,220118320,5420,5410,5420,5410,890
20240705,105200,215303380,5410,5410,5410,5410,204
20240705,105100,214199740,5420,5420,5420,5420,19
20240705,105000,214096760,5420,5420,5420,5420,33
20240705,104900,213917900,5420,5420,5420,5420,8
20240705,104800,213874540,5420,5420,5420,5420,14
20240705,104700,213798660,5420,5420,5420,5420,1
20240705,104600,213793240,5420,5420,5420,5420,18
20240705,104500,213695680,5420,5410,5420,5410,324
20240705,104400,211942810,5400,5410,5410,5400,58
20240705,104300,211629530,5410,5410,5410,5400,1568
20240705,104200,203147510,5410,5420,5420,5410,304
20240705,104100,201502830,5420,5420,5420,5410,24
20240705,104000,201372920,5420,5410,5420,5410,182
20240705,103900,200388270,5420,5410,5420,5410,87
20240705,103800,199917520,5420,5420,5420,5420,6
20240705,103700,199885000,5420,5420,5420,5410,23
20240705,103600,199760440,5420,5420,5420,5420,11
20240705,103500,199700820,5420,5420,5420,5420,0
20240705,103400,199700820,5420,5420,5420,5410,109
20240705,103300,199111040,5420,5420,5420,5410,1183
20240705,103200,192707790,5420,5420,5420,5420,4
20240705,103100,192686110,5420,5420,5420,5410,38
20240705,103000,192480440,5420,5420,5420,5410,331
20240705,102900,190689690,5420,5420,5420,5420,6
20240705,102800,190657170,5420,5420,5420,5420,75
20240705,102700,190250670,5420,5420,5420,5420,6
20240705,102600,190218150,5420,5420,5420,5410,154
20240705,102500,189383860,5430,5430,5430,5430,44
20240705,102400,189144940,5430,5430,5430,5430,311
20240705,102300,187456210,5430,5430,5430,5430,12
20240705,102200,187391050,5430,5430,5430,5430,11
20240705,102100,187331320,5430,5420,5430,5420,140
20240705,102000,186572490,5420,5430,5430,5420,353
20240705,101900,184657430,5430,5430,5430,5430,8
20240705,101800,184613990,5430,5430,5430,5430,4
20240705,101700,184592270,5410,5430,5430,5410,66
20240705,101600,184235090,5430,5420,5430,5410,868
20240705,101500,179532410,5420,5430,5430,5420,126
20240705,101400,178849450,5430,5420,5430,5420,457
20240705,101300,176371940,5430,5430,5430,5430,496
20240705,101200,173678660,5430,5430,5430,5420,109
20240705,101100,173086820,5430,5410,5430,5410,709
20240705,101000,169244860,5420,5420,5420,5420,4
20240705,100900,169223180,5420,5410,5420,5410,546
20240705,100800,166269250,5410,5410,5410,5410,15
20240705,100700,166188100,5410,5400,5410,5400,359
20240705,100600,164245920,5410,5410,5410,5410,2
20240705,100500,164235100,5400,5400,5400,5400,50
20240705,100400,163965100,5400,5410,5410,5400,113
20240705,100300,163354790,5410,5400,5410,5400,65
20240705,100200,163003740,5410,5400,5410,5400,874
20240705,100100,158283650,5400,5410,5420,5400,1277
20240705,100000,151375540,5410,5420,5420,5410,806
20240705,095900,147014950,5420,5410,5420,5410,75
20240705,095800,146609190,5420,5420,5420,5420,200
20240705,095700,145525190,5420,5420,5420,5420,90
20240705,095600,145037390,5420,5410,5420,5410,51
20240705,095500,144761470,5420,5410,5420,5410,51
20240705,095400,144485550,5420,5420,5420,5420,3
20240705,095300,144469290,5420,5410,5420,5410,1355
20240705,095200,137127610,5420,5410,5420,5410,310
20240705,095100,135450410,5410,5410,5410,5410,10
20240705,095000,135396310,5410,5420,5420,5410,146
20240705,094900,134606440,5410,5410,5420,5410,148
20240705,094800,133805750,5410,5420,5420,5410,86
20240705,094700,133340470,5420,5410,5420,5410,3
20240705,094600,133324220,5420,5410,5420,5410,41
20240705,094500,133102400,5420,5420,5420,5420,0
20240705,094400,133102400,5420,5420,5420,5420,1
20240705,094300,133096980,5410,5410,5410,5410,130
20240705,094200,132393680,5420,5420,5420,5420,2
20240705,094100,132382840,5420,5420,5420,5420,8
20240705,094000,132339480,5410,5420,5430,5410,1724
20240705,093900,123005390,5420,5420,5420,5420,906
20240705,093800,118094870,5420,5420,5420,5420,25
20240705,093700,117959370,5420,5410,5420,5410,221
20240705,093600,116763050,5420,5420,5420,5420,5
20240705,093500,116735950,5410,5410,5410,5410,783
20240705,093400,112499920,5400,5400,5400,5400,35
20240705,093300,112310920,5410,5400,5410,5400,301
20240705,093200,110685510,5410,5410,5410,5410,781
20240705,093100,106460300,5420,5410,5420,5410,443
20240705,093000,104062110,5420,5420,5420,5410,32
20240705,092900,103888820,5420,5420,5420,5420,12
20240705,092800,103823780,5430,5420,5430,5420,139
20240705,092700,103070390,5410,5410,5410,5410,0
20240705,092600,103070390,5410,5410,5410,5410,2251
20240705,092500,90892480,5400,5400,5410,5400,535
20240705,092400,88003380,5400,5400,5400,5390,229
20240705,092300,86767780,5400,5400,5400,5390,1303
20240705,092200,79744590,5400,5400,5400,5400,12
20240705,092100,79679790,5410,5410,5410,5410,1
20240705,092000,79674380,5390,5410,5410,5390,2010
20240705,091900,68836900,5410,5410,5410,5410,0
20240705,091800,68836900,5410,5410,5410,5410,21
20240705,091700,68723290,5400,5400,5410,5400,481
20240705,091600,66125880,5400,5420,5420,5400,369
20240705,091500,64131580,5420,5420,5420,5420,300
20240705,091400,62505580,5430,5410,5430,5410,3523
20240705,091300,43438710,5420,5410,5420,5410,951
20240705,091200,38293740,5400,5400,5400,5400,982
20240705,091100,32990940,5390,5380,5390,5380,1471
20240705,091000,25063990,5380,5380,5380,5380,557
20240705,090900,22067330,5380,5380,5380,5380,1
20240705,090800,22061950,5370,5370,5370,5360,2216
20240705,090700,10172030,5380,5390,5390,5380,4
20240705,090600,10150490,5390,5390,5390,5390,0
20240705,090500,10150490,5390,5370,5390,5370,12
20240705,090400,10085830,5390,5360,5390,5360,1340
20240705,090300,2890650,5370,5360,5370,5360,2
20240705,090200,2879920,5370,5370,5370,5370,95
20240705,090100,2369770,5370,5360,5370,5360,297
20240705,090000,777200,5360,5360,5360,5360,145