KissMeData/005690/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,184500,811425440,5220,5220,5220,5220,9205
20240722,184400,811425440,5220,5220,5220,5220,0
20240722,184300,811425440,5220,5220,5220,5220,0
20240722,184200,811425440,5220,5220,5220,5220,0
20240722,184100,811425440,5220,5220,5220,5220,0
20240722,184000,811425440,5220,5220,5220,5220,0
20240722,183900,811425440,5220,5220,5220,5220,0
20240722,183800,811425440,5220,5220,5220,5220,0
20240722,183700,811425440,5220,5220,5220,5220,0
20240722,183600,811425440,5220,5220,5220,5220,0
20240722,183500,811425440,5220,5220,5220,5220,0
20240722,183400,811425440,5220,5220,5220,5220,0
20240722,183300,811425440,5220,5220,5220,5220,0
20240722,183200,811425440,5220,5220,5220,5220,0
20240722,183100,811425440,5220,5220,5220,5220,0
20240722,183000,811425440,5220,5220,5220,5220,0
20240722,182900,811425440,5220,5220,5220,5220,0
20240722,182800,811425440,5220,5220,5220,5220,0
20240722,182700,811425440,5220,5220,5220,5220,0
20240722,182600,811425440,5220,5220,5220,5220,0
20240722,182500,811425440,5220,5220,5220,5220,0
20240722,182400,811425440,5220,5220,5220,5220,0
20240722,182300,811425440,5220,5220,5220,5220,0
20240722,182200,811425440,5220,5220,5220,5220,0
20240722,182100,811425440,5220,5220,5220,5220,0
20240722,182000,811425440,5220,5220,5220,5220,0
20240722,181900,811425440,5220,5220,5220,5220,0
20240722,181800,811425440,5220,5220,5220,5220,0
20240722,181700,811425440,5220,5220,5220,5220,0
20240722,181600,811425440,5220,5220,5220,5220,0
20240722,181500,811425440,5220,5220,5220,5220,9205
20240722,181400,811425440,5220,5220,5220,5220,0
20240722,181300,811425440,5220,5220,5220,5220,0
20240722,181200,811425440,5220,5220,5220,5220,0
20240722,181100,811425440,5220,5220,5220,5220,0
20240722,181000,811425440,5220,5220,5220,5220,0
20240722,180900,811425440,5220,5220,5220,5220,0
20240722,180800,811425440,5220,5220,5220,5220,0
20240722,180700,811425440,5220,5220,5220,5220,0
20240722,180600,811425440,5220,5220,5220,5220,0
20240722,180500,811425440,5220,5220,5220,5220,0
20240722,180400,811425440,5220,5220,5220,5220,0
20240722,180300,811425440,5220,5220,5220,5220,0
20240722,180200,811425440,5220,5220,5220,5220,0
20240722,180100,811425440,5220,5220,5220,5220,0
20240722,180000,811425440,5220,5220,5220,5220,0
20240722,175900,811425440,5220,5220,5220,5220,0
20240722,175800,811425440,5220,5220,5220,5220,0
20240722,175700,811425440,5220,5220,5220,5220,0
20240722,175600,811425440,5220,5220,5220,5220,0
20240722,175500,811425440,5220,5220,5220,5220,0
20240722,175400,811425440,5220,5220,5220,5220,0
20240722,175300,811425440,5220,5220,5220,5220,0
20240722,175200,811425440,5220,5220,5220,5220,0
20240722,175100,811425440,5220,5220,5220,5220,0
20240722,175000,811425440,5220,5220,5220,5220,0
20240722,174900,811425440,5220,5220,5220,5220,0
20240722,174800,811425440,5220,5220,5220,5220,0
20240722,174700,811425440,5220,5220,5220,5220,0
20240722,174600,811425440,5220,5220,5220,5220,0
20240722,174500,811425440,5220,5220,5220,5220,9205
20240722,174400,811425440,5220,5220,5220,5220,0
20240722,174300,811425440,5220,5220,5220,5220,0
20240722,174200,811425440,5220,5220,5220,5220,0
20240722,174100,811425440,5220,5220,5220,5220,0
20240722,174000,811425440,5220,5220,5220,5220,0
20240722,173900,811425440,5220,5220,5220,5220,0
20240722,173800,811425440,5220,5220,5220,5220,0
20240722,173700,811425440,5220,5220,5220,5220,0
20240722,173600,811425440,5220,5220,5220,5220,0
20240722,173500,811425440,5220,5220,5220,5220,0
20240722,173400,811425440,5220,5220,5220,5220,0
20240722,173300,811425440,5220,5220,5220,5220,0
20240722,173200,811425440,5220,5220,5220,5220,0
20240722,173100,811425440,5220,5220,5220,5220,0
20240722,173000,811425440,5220,5220,5220,5220,0
20240722,172900,811425440,5220,5220,5220,5220,0
20240722,172800,811425440,5220,5220,5220,5220,0
20240722,172700,811425440,5220,5220,5220,5220,0
20240722,172600,811425440,5220,5220,5220,5220,0
20240722,172500,811425440,5220,5220,5220,5220,0
20240722,172400,811425440,5220,5220,5220,5220,0
20240722,172300,811425440,5220,5220,5220,5220,0
20240722,172200,811425440,5220,5220,5220,5220,0
20240722,172100,811425440,5220,5220,5220,5220,0
20240722,172000,811425440,5220,5220,5220,5220,0
20240722,171900,811425440,5220,5220,5220,5220,0
20240722,171800,811425440,5220,5220,5220,5220,0
20240722,171700,811425440,5220,5220,5220,5220,0
20240722,171600,811425440,5220,5220,5220,5220,0
20240722,171500,811425440,5220,5220,5220,5220,9205
20240722,171400,811425440,5220,5220,5220,5220,0
20240722,171300,811425440,5220,5220,5220,5220,0
20240722,171200,811425440,5220,5220,5220,5220,0
20240722,171100,811425440,5220,5220,5220,5220,0
20240722,171000,811425440,5220,5220,5220,5220,0
20240722,170900,811425440,5220,5220,5220,5220,0
20240722,170800,811425440,5220,5220,5220,5220,0
20240722,170700,811425440,5220,5220,5220,5220,0
20240722,170600,811425440,5220,5220,5220,5220,0
20240722,170500,811425440,5220,5220,5220,5220,0
20240722,170400,811425440,5220,5220,5220,5220,0
20240722,170300,811425440,5220,5220,5220,5220,0
20240722,170200,811425440,5220,5220,5220,5220,0
20240722,170100,811425440,5220,5220,5220,5220,0
20240722,170000,811425440,5220,5220,5220,5220,0
20240722,165900,811425440,5220,5220,5220,5220,0
20240722,165800,811425440,5220,5220,5220,5220,0
20240722,165700,811425440,5220,5220,5220,5220,0
20240722,165600,811425440,5220,5220,5220,5220,0
20240722,165500,811425440,5220,5220,5220,5220,0
20240722,165400,811425440,5220,5220,5220,5220,0
20240722,165300,811425440,5220,5220,5220,5220,0
20240722,165200,811425440,5220,5220,5220,5220,0
20240722,165100,811425440,5220,5220,5220,5220,0
20240722,165000,811425440,5220,5220,5220,5220,0
20240722,164900,811425440,5220,5220,5220,5220,0
20240722,164800,811425440,5220,5220,5220,5220,0
20240722,164700,811425440,5220,5220,5220,5220,0
20240722,164600,811425440,5220,5220,5220,5220,0
20240722,164500,811425440,5220,5220,5220,5220,9205
20240722,164400,811425440,5220,5220,5220,5220,0
20240722,164300,811425440,5220,5220,5220,5220,0
20240722,164200,811425440,5220,5220,5220,5220,0
20240722,164100,811425440,5220,5220,5220,5220,0
20240722,164000,811425440,5220,5220,5220,5220,0
20240722,163900,811425440,5220,5220,5220,5220,0
20240722,163800,811425440,5220,5220,5220,5220,0
20240722,163700,811425440,5220,5220,5220,5220,0
20240722,163600,811425440,5220,5220,5220,5220,0
20240722,163500,811425440,5220,5220,5220,5220,0
20240722,163400,811425440,5220,5220,5220,5220,0
20240722,163300,811425440,5220,5220,5220,5220,0
20240722,163200,811425440,5220,5220,5220,5220,0
20240722,163100,811425440,5220,5220,5220,5220,0
20240722,163000,811425440,5220,5220,5220,5220,0
20240722,162900,811425440,5220,5220,5220,5220,0
20240722,162800,811425440,5220,5220,5220,5220,0
20240722,162700,811425440,5220,5220,5220,5220,0
20240722,162600,811425440,5220,5220,5220,5220,0
20240722,162500,811425440,5220,5220,5220,5220,0
20240722,162400,811425440,5220,5220,5220,5220,0
20240722,162300,811425440,5220,5220,5220,5220,0
20240722,162200,811425440,5220,5220,5220,5220,0
20240722,162100,811425440,5220,5220,5220,5220,0
20240722,162000,811425440,5220,5220,5220,5220,0
20240722,161900,811425440,5220,5220,5220,5220,0
20240722,161800,811425440,5220,5220,5220,5220,0
20240722,161700,811425440,5220,5220,5220,5220,0
20240722,161600,811425440,5220,5220,5220,5220,0
20240722,161500,811425440,5220,5220,5220,5220,9205
20240722,161400,811425440,5220,5220,5220,5220,0
20240722,161300,811425440,5220,5220,5220,5220,0
20240722,161200,811425440,5220,5220,5220,5220,0
20240722,161100,811425440,5220,5220,5220,5220,0
20240722,161000,811425440,5220,5220,5220,5220,0
20240722,160900,811425440,5220,5220,5220,5220,0
20240722,160800,811425440,5220,5220,5220,5220,0
20240722,160700,811425440,5220,5220,5220,5220,0
20240722,160600,811425440,5220,5220,5220,5220,0
20240722,160500,811425440,5220,5220,5220,5220,0
20240722,160400,811425440,5220,5220,5220,5220,0
20240722,160300,811425440,5220,5220,5220,5220,0
20240722,160200,811425440,5220,5220,5220,5220,0
20240722,160100,811425440,5220,5220,5220,5220,0
20240722,160000,811425440,5220,5220,5220,5220,0
20240722,155900,811425440,5220,5220,5220,5220,0
20240722,155800,811425440,5220,5220,5220,5220,0
20240722,155700,811425440,5220,5220,5220,5220,0
20240722,155600,811425440,5220,5220,5220,5220,0
20240722,155500,811425440,5220,5220,5220,5220,0
20240722,155400,811425440,5220,5220,5220,5220,0
20240722,155300,811425440,5220,5220,5220,5220,0
20240722,155200,811425440,5220,5220,5220,5220,0
20240722,155100,811425440,5220,5220,5220,5220,0
20240722,155000,811425440,5220,5220,5220,5220,0
20240722,154900,811425440,5220,5220,5220,5220,0
20240722,154800,811425440,5220,5220,5220,5220,0
20240722,154700,811425440,5220,5220,5220,5220,0
20240722,154600,811425440,5220,5220,5220,5220,0
20240722,154500,811425440,5220,5220,5220,5220,9205
20240722,154400,811425440,5220,5220,5220,5220,0
20240722,154300,811425440,5220,5220,5220,5220,0
20240722,154200,811425440,5220,5220,5220,5220,0
20240722,154100,811425440,5220,5220,5220,5220,0
20240722,154000,811425440,5220,5220,5220,5220,0
20240722,153900,811425440,5220,5220,5220,5220,0
20240722,153800,811425440,5220,5220,5220,5220,0
20240722,153700,811425440,5220,5220,5220,5220,0
20240722,153600,811425440,5220,5220,5220,5220,0
20240722,153500,811425440,5220,5220,5220,5220,0
20240722,153400,811425440,5220,5220,5220,5220,0
20240722,153300,811425440,5220,5220,5220,5220,0
20240722,153200,811425440,5220,5220,5220,5220,0
20240722,153100,811425440,5220,5220,5220,5220,0
20240722,153000,811425440,5220,5220,5220,5220,9205
20240722,152900,763375340,5240,5240,5240,5240,0
20240722,152800,763375340,5240,5240,5240,5240,0
20240722,152700,763375340,5240,5240,5240,5240,0
20240722,152600,763375340,5240,5240,5240,5240,0
20240722,152500,763375340,5240,5240,5240,5240,0
20240722,152400,763375340,5240,5240,5240,5240,0
20240722,152300,763375340,5240,5240,5240,5240,0
20240722,152200,763375340,5240,5240,5240,5240,0
20240722,152100,763375340,5240,5240,5240,5240,0
20240722,152000,763375340,5240,5240,5240,5240,0
20240722,151900,763375340,5240,5260,5270,5240,3159
20240722,151800,746796170,5250,5250,5250,5250,31
20240722,151700,746633420,5260,5250,5260,5250,421
20240722,151600,744421550,5260,5260,5260,5260,3
20240722,151500,744405770,5260,5260,5260,5260,21
20240722,151400,744295310,5260,5250,5260,5250,13
20240722,151300,744227050,5260,5240,5260,5240,605
20240722,151200,741056160,5240,5240,5240,5240,0
20240722,151100,741056160,5240,5240,5250,5240,509
20240722,151000,738388910,5250,5250,5250,5250,10
20240722,150900,738336410,5240,5250,5250,5240,1042
20240722,150800,732865980,5250,5250,5250,5250,21
20240722,150700,732755730,5260,5260,5260,5260,0
20240722,150600,732755730,5260,5260,5260,5240,52
20240722,150500,732483210,5240,5250,5250,5240,106
20240722,150400,731926770,5260,5260,5260,5260,1
20240722,150300,731921510,5260,5240,5260,5240,22
20240722,150200,731806010,5260,5250,5270,5240,126
20240722,150100,731143330,5250,5250,5250,5250,11
20240722,150000,731085580,5270,5250,5270,5240,108
20240722,145900,730516860,5250,5270,5270,5250,12
20240722,145800,730453840,5250,5250,5250,5240,8
20240722,145700,730411850,5270,5270,5270,5270,0
20240722,145600,730411850,5270,5270,5270,5270,0
20240722,145500,730411850,5270,5250,5270,5250,2
20240722,145400,730401330,5250,5250,5250,5250,6
20240722,145300,730369830,5270,5250,5270,5240,70
20240722,145200,730002990,5280,5240,5280,5240,25
20240722,145100,729871790,5240,5270,5270,5240,110
20240722,145000,729294710,5280,5280,5280,5280,0
20240722,144900,729294710,5280,5280,5280,5280,2
20240722,144800,729284150,5280,5280,5280,5280,0
20240722,144700,729284150,5280,5260,5280,5250,31
20240722,144600,729121310,5280,5280,5280,5280,0
20240722,144500,729121310,5280,5280,5280,5280,14
20240722,144400,729047390,5280,5280,5280,5280,1
20240722,144300,729042110,5280,5250,5280,5240,554
20240722,144200,726133620,5250,5250,5250,5250,2
20240722,144100,726123120,5280,5280,5280,5280,0
20240722,144000,726123120,5280,5240,5280,5240,108
20240722,143900,725553190,5290,5290,5290,5290,0
20240722,143800,725553190,5290,5230,5290,5230,10331
20240722,143700,671230320,5230,5220,5230,5220,1001
20240722,143600,666005090,5230,5220,5230,5220,11
20240722,143500,665947630,5230,5230,5230,5230,1
20240722,143400,665942400,5220,5220,5220,5220,400
20240722,143300,663854400,5230,5230,5230,5230,15
20240722,143200,663775950,5230,5220,5230,5220,9
20240722,143100,663728960,5230,5230,5230,5220,17
20240722,143000,663640150,5220,5220,5220,5220,339
20240722,142900,661870570,5220,5220,5230,5220,3207
20240722,142800,645130020,5230,5230,5230,5230,16
20240722,142700,645046340,5240,5240,5240,5240,0
20240722,142600,645046340,5240,5240,5240,5240,1
20240722,142500,645041100,5220,5220,5220,5220,7
20240722,142400,645004560,5240,5240,5240,5240,0
20240722,142300,645004560,5240,5240,5240,5240,1
20240722,142200,644999320,5230,5230,5230,5230,0
20240722,142100,644999320,5230,5250,5250,5230,710
20240722,142000,641285990,5230,5230,5230,5230,292
20240722,141900,639758830,5230,5230,5230,5230,0
20240722,141800,639758830,5230,5230,5230,5230,15
20240722,141700,639680380,5220,5220,5230,5220,45
20240722,141600,639445380,5230,5250,5250,5230,2740
20240722,141500,625114040,5230,5230,5230,5230,0
20240722,141400,625114040,5230,5250,5250,5230,1006
20240722,141300,619832660,5250,5250,5250,5250,0
20240722,141200,619832660,5250,5230,5250,5230,15
20240722,141100,619754110,5250,5250,5250,5250,1
20240722,141000,619748860,5230,5250,5250,5230,62
20240722,140900,619424500,5250,5250,5250,5250,0
20240722,140800,619424500,5250,5250,5250,5250,390
20240722,140700,617377000,5250,5240,5250,5230,10
20240722,140600,617324600,5240,5250,5250,5240,156
20240722,140500,616505720,5250,5250,5250,5250,0
20240722,140400,616505720,5250,5250,5250,5250,1000
20240722,140300,611255720,5250,5250,5250,5230,10
20240722,140200,611203360,5240,5240,5240,5240,1135
20240722,140100,605255960,5230,5230,5230,5230,300
20240722,140000,603686960,5230,5230,5230,5230,0
20240722,135900,603686960,5230,5220,5230,5220,8
20240722,135800,603645190,5220,5220,5220,5220,0
20240722,135700,603645190,5220,5220,5220,5220,0
20240722,135600,603645190,5220,5220,5220,5220,0
20240722,135500,603645190,5220,5220,5220,5220,487
20240722,135400,601103050,5220,5220,5220,5220,0
20240722,135300,601103050,5220,5220,5220,5220,0
20240722,135200,601103050,5220,5220,5220,5220,7
20240722,135100,601066510,5230,5230,5230,5230,0
20240722,135000,601066510,5230,5230,5230,5220,66
20240722,134900,600721360,5250,5250,5250,5250,0
20240722,134800,600721360,5250,5230,5250,5230,8
20240722,134700,600679500,5250,5230,5250,5230,2001
20240722,134600,590214250,5230,5230,5230,5230,1000
20240722,134500,584984250,5230,5230,5230,5230,300
20240722,134400,583415250,5230,5230,5230,5230,7
20240722,134300,583378640,5250,5250,5250,5250,1
20240722,134200,583373390,5230,5230,5230,5230,40
20240722,134100,583164190,5250,5230,5250,5230,8
20240722,134000,583122330,5250,5250,5250,5250,1
20240722,133900,583117080,5250,5250,5250,5250,0
20240722,133800,583117080,5250,5250,5250,5250,1
20240722,133700,583111830,5230,5240,5240,5230,12
20240722,133600,583049010,5240,5240,5240,5240,44
20240722,133500,582818450,5240,5240,5240,5240,52
20240722,133400,582545970,5230,5230,5230,5230,0
20240722,133300,582545970,5230,5230,5240,5230,9
20240722,133200,582498890,5240,5240,5240,5240,0
20240722,133100,582498890,5240,5240,5240,5240,0
20240722,133000,582498890,5240,5240,5240,5240,11
20240722,132900,582441250,5240,5240,5240,5240,407
20240722,132800,580308570,5250,5240,5250,5240,882
20240722,132700,575686870,5240,5240,5240,5240,0
20240722,132600,575686870,5240,5240,5240,5240,7
20240722,132500,575650190,5250,5250,5250,5250,0
20240722,132400,575650190,5250,5250,5250,5250,1
20240722,132300,575644940,5250,5250,5250,5250,50
20240722,132200,575382440,5230,5230,5230,5230,6
20240722,132100,575351060,5250,5230,5250,5230,11
20240722,132000,575293490,5250,5250,5250,5250,3
20240722,131900,575277740,5250,5250,5250,5250,1
20240722,131800,575272490,5230,5250,5250,5230,8
20240722,131700,575230630,5230,5230,5230,5230,0
20240722,131600,575230630,5230,5230,5230,5230,20
20240722,131500,575126030,5230,5230,5230,5230,7
20240722,131400,575089420,5250,5250,5250,5250,1
20240722,131300,575084170,5230,5230,5230,5230,10
20240722,131200,575031870,5240,5240,5240,5240,0
20240722,131100,575031870,5240,5240,5240,5240,387
20240722,131000,573003990,5260,5250,5260,5230,372
20240722,130900,571057950,5250,5250,5250,5250,10
20240722,130800,571005450,5260,5260,5260,5260,1
20240722,130700,571000190,5230,5240,5240,5230,662
20240722,130600,567531380,5260,5260,5260,5260,2
20240722,130500,567520860,5240,5240,5240,5240,0
20240722,130400,567520860,5240,5240,5240,5240,6
20240722,130300,567489420,5240,5240,5240,5240,0
20240722,130200,567489420,5240,5240,5240,5240,0
20240722,130100,567489420,5240,5250,5250,5240,50
20240722,130000,567227320,5240,5240,5240,5240,7
20240722,125900,567190640,5260,5260,5260,5260,15
20240722,125800,567111740,5260,5260,5260,5230,128
20240722,125700,566439560,5250,5250,5250,5250,22
20240722,125600,566324060,5260,5260,5260,5230,20
20240722,125500,566219070,5260,5260,5260,5260,16
20240722,125400,566134910,5260,5260,5260,5260,3
20240722,125300,566119130,5260,5230,5260,5230,8
20240722,125200,566077260,5260,5250,5260,5250,21
20240722,125100,565967000,5260,5260,5260,5260,0
20240722,125000,565967000,5260,5260,5260,5260,0
20240722,124900,565967000,5260,5260,5260,5220,10
20240722,124800,565914680,5260,5260,5260,5260,13
20240722,124700,565846300,5260,5260,5260,5260,0
20240722,124600,565846300,5260,5250,5260,5250,198
20240722,124500,564806590,5260,5210,5260,5210,78
20240722,124400,564399450,5210,5240,5240,5210,6508
20240722,124300,530449440,5260,5260,5260,5260,0
20240722,124200,530449440,5260,5250,5260,5240,633
20240722,124100,527132430,5250,5250,5250,5250,55
20240722,124000,526843680,5240,5240,5240,5240,131
20240722,123900,526157240,5260,5260,5260,5260,1
20240722,123800,526151980,5260,5250,5260,5240,118
20240722,123700,525532540,5250,5260,5260,5250,11
20240722,123600,525474780,5260,5260,5260,5260,0
20240722,123500,525474780,5260,5260,5260,5260,0
20240722,123400,525474780,5260,5240,5260,5240,138
20240722,123300,524751490,5240,5240,5240,5240,0
20240722,123200,524751490,5240,5240,5240,5240,1
20240722,123100,524746250,5230,5240,5240,5230,1125
20240722,123000,518852350,5230,5240,5240,5230,17
20240722,122900,518763330,5240,5240,5240,5240,1
20240722,122800,518758090,5230,5240,5240,5230,1511
20240722,122700,510855550,5230,5230,5230,5230,7
20240722,122600,510818940,5240,5240,5240,5240,50
20240722,122500,510556940,5240,5240,5240,5240,545
20240722,122400,507701140,5240,5240,5240,5240,0
20240722,122300,507701140,5240,5230,5240,5230,1108
20240722,122200,501906290,5230,5230,5230,5230,0
20240722,122100,501906290,5230,5230,5230,5230,1000
20240722,122000,496676290,5230,5230,5230,5230,31
20240722,121900,496514160,5220,5230,5230,5220,77
20240722,121800,496111520,5230,5230,5230,5230,1
20240722,121700,496106290,5230,5230,5230,5230,1500
20240722,121600,488261290,5220,5230,5230,5220,10
20240722,121500,488209080,5220,5220,5220,5220,0
20240722,121400,488209080,5220,5220,5220,5220,8
20240722,121300,488167320,5220,5220,5220,5220,0
20240722,121200,488167320,5220,5220,5220,5220,266
20240722,121100,486778800,5220,5220,5220,5220,403
20240722,121000,484675140,5220,5220,5220,5220,0
20240722,120900,484675140,5220,5220,5220,5220,50
20240722,120800,484414140,5220,5230,5230,5220,8
20240722,120700,484372370,5230,5230,5230,5230,100
20240722,120600,483849370,5220,5230,5230,5220,212
20240722,120500,482742720,5220,5230,5230,5220,29
20240722,120400,482591120,5230,5230,5230,5230,10
20240722,120300,482538820,5240,5240,5240,5240,1
20240722,120200,482533580,5220,5220,5220,5220,2203
20240722,120100,471033920,5220,5240,5240,5220,17
20240722,120000,470944980,5240,5230,5240,5230,15
20240722,115900,470866510,5230,5230,5230,5230,0
20240722,115800,470866510,5230,5230,5230,5230,500
20240722,115700,468251510,5220,5230,5230,5220,507
20240722,115600,465599970,5230,5230,5230,5230,501
20240722,115500,462979740,5220,5220,5220,5220,0
20240722,115400,462979740,5220,5220,5220,5220,6
20240722,115300,462948420,5230,5230,5230,5230,2
20240722,115200,462937960,5230,5230,5230,5230,10
20240722,115100,462885660,5220,5220,5220,5220,108
20240722,115000,462321900,5220,5230,5230,5220,17
20240722,114900,462233060,5230,5220,5230,5220,52
20240722,114800,461961480,5240,5240,5240,5240,1
20240722,114700,461956240,5230,5240,5240,5230,155
20240722,114600,461145580,5220,5220,5220,5220,18
20240722,114500,461051620,5220,5220,5220,5220,1000
20240722,114400,455831620,5220,5220,5220,5220,20
20240722,114300,455727220,5220,5220,5220,5220,2
20240722,114200,455716780,5210,5210,5220,5210,108
20240722,114100,455154090,5220,5220,5220,5220,100
20240722,114000,454632090,5220,5220,5220,5220,152
20240722,113900,453838650,5220,5210,5220,5210,7
20240722,113800,453802170,5220,5220,5220,5220,50
20240722,113700,453541170,5220,5220,5220,5220,3
20240722,113600,453525510,5220,5220,5220,5220,2
20240722,113500,453515070,5200,5210,5210,5200,177
20240722,113400,452593470,5210,5210,5210,5210,442
20240722,113300,450290650,5210,5210,5210,5200,463
20240722,113200,447882680,5210,5200,5210,5200,603
20240722,113100,444743050,5200,5220,5220,5200,1396
20240722,113000,437474780,5240,5230,5240,5210,2507
20240722,112900,424398110,5220,5220,5220,5220,0
20240722,112800,424398110,5220,5220,5220,5220,7
20240722,112700,424361570,5230,5230,5230,5230,2484
20240722,112600,411370250,5230,5230,5230,5230,700
20240722,112500,407709250,5230,5230,5230,5230,40
20240722,112400,407500050,5220,5230,5230,5220,14
20240722,112300,407426900,5230,5230,5230,5230,138
20240722,112200,406705160,5250,5240,5250,5240,10
20240722,112100,406652740,5240,5240,5240,5240,2
20240722,112000,406642260,5240,5240,5240,5240,6
20240722,111900,406610820,5250,5250,5250,5250,0
20240722,111800,406610820,5250,5250,5250,5250,3
20240722,111700,406595070,5220,5210,5220,5210,1513
20240722,111600,398710710,5210,5210,5220,5210,1526
20240722,111500,390759850,5210,5210,5210,5210,276
20240722,111400,389321890,5220,5220,5220,5210,92
20240722,111300,388841750,5210,5210,5210,5210,9
20240722,111200,388794860,5210,5230,5230,5210,6122
20240722,111100,356862780,5230,5230,5230,5220,1361
20240722,111000,349756750,5220,5220,5220,5220,110
20240722,110900,349182550,5220,5240,5240,5220,2106
20240722,110800,338164110,5240,5230,5240,5230,2
20240722,110700,338153640,5240,5250,5250,5240,2
20240722,110600,338143150,5230,5240,5250,5230,1642
20240722,110500,329549070,5240,5240,5240,5240,82
20240722,110400,329119390,5250,5240,5250,5240,150
20240722,110300,328332890,5240,5240,5250,5240,305
20240722,110200,326734650,5240,5240,5240,5240,6
20240722,110100,326703210,5240,5250,5250,5240,253
20240722,110000,325377460,5240,5250,5250,5240,571
20240722,105900,322379730,5250,5250,5260,5250,115
20240722,105800,321775970,5250,5250,5250,5250,7
20240722,105700,321739220,5260,5260,5260,5240,582
20240722,105600,318689400,5250,5260,5260,5250,302
20240722,105500,317103890,5240,5250,5250,5240,3071
20240722,105400,300981150,5260,5270,5270,5260,2
20240722,105300,300970620,5250,5260,5260,5250,4500
20240722,105200,277345160,5270,5270,5270,5270,0
20240722,105100,277345160,5270,5260,5270,5260,121
20240722,105000,276708690,5270,5270,5270,5270,500
20240722,104900,274073690,5270,5270,5270,5270,0
20240722,104800,274073690,5270,5250,5270,5250,301
20240722,104700,272493420,5260,5260,5260,5260,1282
20240722,104600,265750100,5260,5260,5260,5260,0
20240722,104500,265750100,5260,5260,5260,5260,700
20240722,104400,262068100,5260,5260,5260,5260,300
20240722,104300,260490100,5260,5260,5260,5260,7
20240722,104200,260453280,5270,5270,5270,5270,0
20240722,104100,260453280,5270,5270,5270,5270,0
20240722,104000,260453280,5270,5260,5270,5260,8
20240722,103900,260411190,5260,5260,5260,5260,1076
20240722,103800,254751430,5270,5260,5270,5260,25
20240722,103700,254619820,5260,5260,5260,5260,0
20240722,103600,254619820,5260,5260,5260,5260,8
20240722,103500,254577740,5270,5270,5270,5270,0
20240722,103400,254577740,5270,5270,5270,5270,544
20240722,103300,251710860,5290,5290,5290,5290,1
20240722,103200,251705570,5270,5270,5270,5270,7
20240722,103100,251668680,5270,5290,5290,5270,88
20240722,103000,251204880,5290,5280,5290,5280,10
20240722,102900,251152030,5280,5280,5280,5280,1
20240722,102800,251146750,5290,5270,5290,5270,202
20240722,102700,250082190,5290,5260,5290,5260,202
20240722,102600,249019610,5290,5290,5290,5290,10
20240722,102500,248966710,5270,5270,5270,5270,743
20240722,102400,245051100,5270,5270,5270,5270,0
20240722,102300,245051100,5270,5270,5270,5270,15
20240722,102200,244972050,5300,5300,5300,5300,1
20240722,102100,244966750,5270,5270,5270,5270,7
20240722,102000,244929860,5300,5300,5300,5300,1
20240722,101900,244924560,5280,5280,5280,5280,6
20240722,101800,244892880,5280,5280,5280,5280,1
20240722,101700,244887600,5300,5280,5300,5280,194
20240722,101600,243861400,5270,5280,5280,5270,663
20240722,101500,240366170,5300,5290,5300,5290,7
20240722,101400,240329130,5290,5290,5290,5290,1
20240722,101300,240323840,5300,5300,5300,5300,0
20240722,101200,240323840,5300,5300,5300,5300,1
20240722,101100,240318540,5290,5290,5290,5290,200
20240722,101000,239260540,5290,5280,5290,5270,504
20240722,100900,236604010,5280,5280,5280,5270,5
20240722,100800,236577630,5280,5280,5280,5280,2
20240722,100700,236567070,5270,5270,5290,5270,508
20240722,100600,233889890,5280,5300,5300,5280,33
20240722,100500,233715630,5290,5270,5290,5270,187
20240722,100400,232728100,5290,5280,5290,5280,111
20240722,100300,232141000,5260,5260,5260,5260,81
20240722,100200,231714940,5260,5260,5260,5250,325
20240722,100100,230005840,5260,5250,5260,5250,2615
20240722,100000,216258990,5250,5250,5250,5250,1214
20240722,095900,209885490,5250,5250,5250,5250,130
20240722,095800,209202990,5250,5250,5250,5250,64
20240722,095700,208866990,5250,5260,5260,5250,508
20240722,095600,206199980,5250,5250,5250,5250,100
20240722,095500,205674980,5250,5240,5260,5240,704
20240722,095400,201985990,5260,5250,5260,5240,1392
20240722,095300,194691550,5240,5250,5250,5240,3708
20240722,095200,175235770,5260,5280,5280,5250,9
20240722,095100,175188480,5250,5290,5290,5250,2387
20240722,095000,162635080,5290,5270,5290,5270,152
20240722,094900,161834000,5270,5270,5270,5270,14
20240722,094800,161760220,5260,5270,5270,5260,10
20240722,094700,161707590,5260,5260,5270,5260,360
20240722,094600,159811990,5250,5250,5250,5250,115
20240722,094500,159208240,5250,5270,5280,5250,907
20240722,094400,154445710,5260,5270,5300,5250,4064
20240722,094300,133064560,5270,5280,5280,5270,935
20240722,094200,128127780,5300,5300,5300,5300,100
20240722,094100,127597780,5300,5280,5300,5280,9
20240722,094000,127550220,5300,5300,5300,5300,200
20240722,093900,126490220,5300,5290,5300,5290,2
20240722,093800,126479630,5270,5300,5300,5270,1003
20240722,093700,121190270,5280,5270,5280,5270,360
20240722,093600,119289530,5280,5280,5280,5270,249
20240722,093500,117975810,5280,5280,5280,5280,166
20240722,093400,117099330,5280,5290,5290,5270,1031
20240722,093300,111651670,5290,5290,5290,5290,514
20240722,093200,108932610,5300,5300,5300,5300,279
20240722,093100,107453910,5300,5310,5310,5300,382
20240722,093000,105428810,5310,5310,5320,5310,74
20240722,092900,105035850,5320,5320,5320,5320,0
20240722,092800,105035850,5320,5300,5320,5300,11
20240722,092700,104977530,5300,5310,5310,5300,1122
20240722,092600,99022530,5310,5320,5320,5310,39
20240722,092500,98815130,5320,5320,5320,5320,50
20240722,092400,98549130,5320,5320,5320,5320,94
20240722,092300,98049050,5330,5310,5330,5310,11
20240722,092200,97990620,5310,5310,5340,5270,7391
20240722,092100,58900310,5300,5330,5330,5300,5000
20240722,092000,32345970,5350,5330,5350,5330,902
20240722,091900,27538270,5330,5330,5350,5330,694
20240722,091800,23826310,5340,5340,5350,5340,921
20240722,091700,18907320,5340,5350,5350,5340,110
20240722,091600,18319910,5340,5340,5340,5340,0
20240722,091500,18319910,5340,5340,5350,5340,208
20240722,091400,17209180,5340,5350,5350,5340,91
20240722,091300,16723220,5340,5340,5340,5340,269
20240722,091200,15286760,5340,5340,5340,5340,0
20240722,091100,15286760,5340,5330,5340,5320,633
20240722,091000,11915930,5330,5330,5330,5330,0
20240722,090900,11915930,5330,5330,5330,5330,169
20240722,090800,11015160,5330,5320,5330,5320,997
20240722,090700,5707010,5320,5320,5320,5320,8
20240722,090600,5664450,5320,5320,5320,5320,0
20240722,090500,5664450,5320,5320,5320,5320,85
20240722,090400,5212250,5320,5330,5330,5320,734
20240722,090300,1302960,5340,5340,5340,5340,0
20240722,090200,1302960,5340,5340,5340,5340,0
20240722,090100,1302960,5340,5340,5340,5340,0
20240722,090000,1302960,5340,5340,5340,5340,244