KissMeData/005690/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,184500,751452250,5370,5370,5370,5370,1243
20240729,184400,751452250,5370,5370,5370,5370,0
20240729,184300,751452250,5370,5370,5370,5370,0
20240729,184200,751452250,5370,5370,5370,5370,0
20240729,184100,751452250,5370,5370,5370,5370,0
20240729,184000,751452250,5370,5370,5370,5370,0
20240729,183900,751452250,5370,5370,5370,5370,0
20240729,183800,751452250,5370,5370,5370,5370,0
20240729,183700,751452250,5370,5370,5370,5370,0
20240729,183600,751452250,5370,5370,5370,5370,0
20240729,183500,751452250,5370,5370,5370,5370,0
20240729,183400,751452250,5370,5370,5370,5370,0
20240729,183300,751452250,5370,5370,5370,5370,0
20240729,183200,751452250,5370,5370,5370,5370,0
20240729,183100,751452250,5370,5370,5370,5370,0
20240729,183000,751452250,5370,5370,5370,5370,0
20240729,182900,751452250,5370,5370,5370,5370,0
20240729,182800,751452250,5370,5370,5370,5370,0
20240729,182700,751452250,5370,5370,5370,5370,0
20240729,182600,751452250,5370,5370,5370,5370,0
20240729,182500,751452250,5370,5370,5370,5370,0
20240729,182400,751452250,5370,5370,5370,5370,0
20240729,182300,751452250,5370,5370,5370,5370,0
20240729,182200,751452250,5370,5370,5370,5370,0
20240729,182100,751452250,5370,5370,5370,5370,0
20240729,182000,751452250,5370,5370,5370,5370,0
20240729,181900,751452250,5370,5370,5370,5370,0
20240729,181800,751452250,5370,5370,5370,5370,0
20240729,181700,751452250,5370,5370,5370,5370,0
20240729,181600,751452250,5370,5370,5370,5370,0
20240729,181500,751452250,5370,5370,5370,5370,1243
20240729,181400,751452250,5370,5370,5370,5370,0
20240729,181300,751452250,5370,5370,5370,5370,0
20240729,181200,751452250,5370,5370,5370,5370,0
20240729,181100,751452250,5370,5370,5370,5370,0
20240729,181000,751452250,5370,5370,5370,5370,0
20240729,180900,751452250,5370,5370,5370,5370,0
20240729,180800,751452250,5370,5370,5370,5370,0
20240729,180700,751452250,5370,5370,5370,5370,0
20240729,180600,751452250,5370,5370,5370,5370,0
20240729,180500,751452250,5370,5370,5370,5370,0
20240729,180400,751452250,5370,5370,5370,5370,0
20240729,180300,751452250,5370,5370,5370,5370,0
20240729,180200,751452250,5370,5370,5370,5370,0
20240729,180100,751452250,5370,5370,5370,5370,0
20240729,180000,751452250,5370,5370,5370,5370,0
20240729,175900,751452250,5370,5370,5370,5370,0
20240729,175800,751452250,5370,5370,5370,5370,0
20240729,175700,751452250,5370,5370,5370,5370,0
20240729,175600,751452250,5370,5370,5370,5370,0
20240729,175500,751452250,5370,5370,5370,5370,0
20240729,175400,751452250,5370,5370,5370,5370,0
20240729,175300,751452250,5370,5370,5370,5370,0
20240729,175200,751452250,5370,5370,5370,5370,0
20240729,175100,751452250,5370,5370,5370,5370,0
20240729,175000,751452250,5370,5370,5370,5370,0
20240729,174900,751452250,5370,5370,5370,5370,0
20240729,174800,751452250,5370,5370,5370,5370,0
20240729,174700,751452250,5370,5370,5370,5370,0
20240729,174600,751452250,5370,5370,5370,5370,0
20240729,174500,751452250,5370,5370,5370,5370,1243
20240729,174400,751452250,5370,5370,5370,5370,0
20240729,174300,751452250,5370,5370,5370,5370,0
20240729,174200,751452250,5370,5370,5370,5370,0
20240729,174100,751452250,5370,5370,5370,5370,0
20240729,174000,751452250,5370,5370,5370,5370,0
20240729,173900,751452250,5370,5370,5370,5370,0
20240729,173800,751452250,5370,5370,5370,5370,0
20240729,173700,751452250,5370,5370,5370,5370,0
20240729,173600,751452250,5370,5370,5370,5370,0
20240729,173500,751452250,5370,5370,5370,5370,0
20240729,173400,751452250,5370,5370,5370,5370,0
20240729,173300,751452250,5370,5370,5370,5370,0
20240729,173200,751452250,5370,5370,5370,5370,0
20240729,173100,751452250,5370,5370,5370,5370,0
20240729,173000,751452250,5370,5370,5370,5370,0
20240729,172900,751452250,5370,5370,5370,5370,0
20240729,172800,751452250,5370,5370,5370,5370,0
20240729,172700,751452250,5370,5370,5370,5370,0
20240729,172600,751452250,5370,5370,5370,5370,0
20240729,172500,751452250,5370,5370,5370,5370,0
20240729,172400,751452250,5370,5370,5370,5370,0
20240729,172300,751452250,5370,5370,5370,5370,0
20240729,172200,751452250,5370,5370,5370,5370,0
20240729,172100,751452250,5370,5370,5370,5370,0
20240729,172000,751452250,5370,5370,5370,5370,0
20240729,171900,751452250,5370,5370,5370,5370,0
20240729,171800,751452250,5370,5370,5370,5370,0
20240729,171700,751452250,5370,5370,5370,5370,0
20240729,171600,751452250,5370,5370,5370,5370,0
20240729,171500,751452250,5370,5370,5370,5370,1243
20240729,171400,751452250,5370,5370,5370,5370,0
20240729,171300,751452250,5370,5370,5370,5370,0
20240729,171200,751452250,5370,5370,5370,5370,0
20240729,171100,751452250,5370,5370,5370,5370,0
20240729,171000,751452250,5370,5370,5370,5370,0
20240729,170900,751452250,5370,5370,5370,5370,0
20240729,170800,751452250,5370,5370,5370,5370,0
20240729,170700,751452250,5370,5370,5370,5370,0
20240729,170600,751452250,5370,5370,5370,5370,0
20240729,170500,751452250,5370,5370,5370,5370,0
20240729,170400,751452250,5370,5370,5370,5370,0
20240729,170300,751452250,5370,5370,5370,5370,0
20240729,170200,751452250,5370,5370,5370,5370,0
20240729,170100,751452250,5370,5370,5370,5370,0
20240729,170000,751452250,5370,5370,5370,5370,0
20240729,165900,751452250,5370,5370,5370,5370,0
20240729,165800,751452250,5370,5370,5370,5370,0
20240729,165700,751452250,5370,5370,5370,5370,0
20240729,165600,751452250,5370,5370,5370,5370,0
20240729,165500,751452250,5370,5370,5370,5370,0
20240729,165400,751452250,5370,5370,5370,5370,0
20240729,165300,751452250,5370,5370,5370,5370,0
20240729,165200,751452250,5370,5370,5370,5370,0
20240729,165100,751452250,5370,5370,5370,5370,0
20240729,165000,751452250,5370,5370,5370,5370,0
20240729,164900,751452250,5370,5370,5370,5370,0
20240729,164800,751452250,5370,5370,5370,5370,0
20240729,164700,751452250,5370,5370,5370,5370,0
20240729,164600,751452250,5370,5370,5370,5370,0
20240729,164500,751452250,5370,5370,5370,5370,1243
20240729,164400,751452250,5370,5370,5370,5370,0
20240729,164300,751452250,5370,5370,5370,5370,0
20240729,164200,751452250,5370,5370,5370,5370,0
20240729,164100,751452250,5370,5370,5370,5370,0
20240729,164000,751452250,5370,5370,5370,5370,0
20240729,163900,751452250,5370,5370,5370,5370,0
20240729,163800,751452250,5370,5370,5370,5370,0
20240729,163700,751452250,5370,5370,5370,5370,0
20240729,163600,751452250,5370,5370,5370,5370,0
20240729,163500,751452250,5370,5370,5370,5370,0
20240729,163400,751452250,5370,5370,5370,5370,0
20240729,163300,751452250,5370,5370,5370,5370,0
20240729,163200,751452250,5370,5370,5370,5370,0
20240729,163100,751452250,5370,5370,5370,5370,0
20240729,163000,751452250,5370,5370,5370,5370,0
20240729,162900,751452250,5370,5370,5370,5370,0
20240729,162800,751452250,5370,5370,5370,5370,0
20240729,162700,751452250,5370,5370,5370,5370,0
20240729,162600,751452250,5370,5370,5370,5370,0
20240729,162500,751452250,5370,5370,5370,5370,0
20240729,162400,751452250,5370,5370,5370,5370,0
20240729,162300,751452250,5370,5370,5370,5370,0
20240729,162200,751452250,5370,5370,5370,5370,0
20240729,162100,751452250,5370,5370,5370,5370,0
20240729,162000,751452250,5370,5370,5370,5370,0
20240729,161900,751452250,5370,5370,5370,5370,0
20240729,161800,751452250,5370,5370,5370,5370,0
20240729,161700,751452250,5370,5370,5370,5370,0
20240729,161600,751452250,5370,5370,5370,5370,0
20240729,161500,751452250,5370,5370,5370,5370,1243
20240729,161400,751452250,5370,5370,5370,5370,0
20240729,161300,751452250,5370,5370,5370,5370,0
20240729,161200,751452250,5370,5370,5370,5370,0
20240729,161100,751452250,5370,5370,5370,5370,0
20240729,161000,751452250,5370,5370,5370,5370,0
20240729,160900,751452250,5370,5370,5370,5370,0
20240729,160800,751452250,5370,5370,5370,5370,0
20240729,160700,751452250,5370,5370,5370,5370,0
20240729,160600,751452250,5370,5370,5370,5370,0
20240729,160500,751452250,5370,5370,5370,5370,0
20240729,160400,751452250,5370,5370,5370,5370,0
20240729,160300,751452250,5370,5370,5370,5370,0
20240729,160200,751452250,5370,5370,5370,5370,0
20240729,160100,751452250,5370,5370,5370,5370,0
20240729,160000,751452250,5370,5370,5370,5370,0
20240729,155900,751452250,5370,5370,5370,5370,0
20240729,155800,751452250,5370,5370,5370,5370,0
20240729,155700,751452250,5370,5370,5370,5370,0
20240729,155600,751452250,5370,5370,5370,5370,0
20240729,155500,751452250,5370,5370,5370,5370,0
20240729,155400,751452250,5370,5370,5370,5370,0
20240729,155300,751452250,5370,5370,5370,5370,0
20240729,155200,751452250,5370,5370,5370,5370,0
20240729,155100,751452250,5370,5370,5370,5370,0
20240729,155000,751452250,5370,5370,5370,5370,0
20240729,154900,751452250,5370,5370,5370,5370,0
20240729,154800,751452250,5370,5370,5370,5370,0
20240729,154700,751452250,5370,5370,5370,5370,0
20240729,154600,751452250,5370,5370,5370,5370,0
20240729,154500,751452250,5370,5370,5370,5370,1243
20240729,154400,751452250,5370,5370,5370,5370,0
20240729,154300,751452250,5370,5370,5370,5370,0
20240729,154200,751452250,5370,5370,5370,5370,0
20240729,154100,751452250,5370,5370,5370,5370,0
20240729,154000,751452250,5370,5370,5370,5370,0
20240729,153900,751452250,5370,5370,5370,5370,0
20240729,153800,751452250,5370,5370,5370,5370,0
20240729,153700,751452250,5370,5370,5370,5370,0
20240729,153600,751452250,5370,5370,5370,5370,0
20240729,153500,751452250,5370,5370,5370,5370,0
20240729,153400,751452250,5370,5370,5370,5370,0
20240729,153300,751452250,5370,5370,5370,5370,0
20240729,153200,751452250,5370,5370,5370,5370,0
20240729,153100,751452250,5370,5370,5370,5370,0
20240729,153000,751452250,5370,5370,5370,5370,1243
20240729,152900,744777340,5380,5380,5380,5380,0
20240729,152800,744777340,5380,5380,5380,5380,0
20240729,152700,744777340,5380,5380,5380,5380,0
20240729,152600,744777340,5380,5380,5380,5380,0
20240729,152500,744777340,5380,5380,5380,5380,0
20240729,152400,744777340,5380,5380,5380,5380,0
20240729,152300,744777340,5380,5380,5380,5380,0
20240729,152200,744777340,5380,5380,5380,5380,0
20240729,152100,744777340,5380,5380,5380,5380,0
20240729,152000,744777340,5380,5380,5380,5380,0
20240729,151900,744777340,5380,5370,5380,5360,116
20240729,151800,744153830,5380,5360,5380,5360,285
20240729,151700,742623770,5360,5370,5380,5360,105
20240729,151600,742059990,5380,5370,5380,5360,267
20240729,151500,740628190,5380,5380,5380,5380,2
20240729,151400,740617430,5370,5370,5370,5370,13
20240729,151300,740547620,5380,5380,5380,5380,0
20240729,151200,740547620,5380,5370,5380,5370,37
20240729,151100,740348920,5370,5370,5370,5370,1230
20240729,151000,733743820,5370,5370,5370,5370,180
20240729,150900,732777220,5380,5380,5380,5380,294
20240729,150800,731195500,5380,5380,5380,5380,286
20240729,150700,729656820,5380,5380,5380,5380,0
20240729,150600,729656820,5380,5370,5380,5370,674
20240729,150500,726031500,5380,5370,5380,5370,201
20240729,150400,724952120,5360,5370,5370,5360,2000
20240729,150300,714228840,5380,5380,5380,5380,0
20240729,150200,714228840,5380,5380,5380,5380,0
20240729,150100,714228840,5380,5370,5380,5370,1007
20240729,150000,708821190,5370,5370,5370,5370,2
20240729,145900,708810450,5380,5380,5380,5380,2
20240729,145800,708799690,5370,5370,5370,5370,193
20240729,145700,707763280,5370,5380,5380,5370,230
20240729,145600,706526300,5390,5370,5390,5370,44
20240729,145500,706290000,5390,5390,5390,5390,1
20240729,145400,706284610,5380,5380,5380,5380,0
20240729,145300,706284610,5380,5370,5380,5370,5562
20240729,145200,676396980,5380,5380,5380,5380,39
20240729,145100,676187160,5380,5380,5380,5380,2
20240729,145000,676176400,5380,5380,5380,5380,0
20240729,144900,676176400,5380,5380,5380,5380,22
20240729,144800,676058040,5390,5380,5390,5380,5
20240729,144700,676031130,5370,5380,5380,5370,2900
20240729,144600,660458110,5380,5390,5390,5380,16
20240729,144500,660371930,5390,5380,5390,5380,24
20240729,144400,660242800,5380,5380,5380,5380,105
20240729,144300,659677900,5380,5380,5380,5380,362
20240729,144200,657730340,5380,5380,5380,5380,52
20240729,144100,657450580,5390,5390,5390,5390,0
20240729,144000,657450580,5390,5390,5390,5390,0
20240729,143900,657450580,5390,5390,5390,5390,0
20240729,143800,657450580,5390,5380,5390,5380,512
20240729,143700,654696010,5380,5380,5380,5380,0
20240729,143600,654696010,5380,5380,5380,5380,2
20240729,143500,654685250,5370,5370,5370,5370,7866
20240729,143400,612444830,5380,5380,5380,5380,0
20240729,143300,612444830,5380,5380,5380,5380,269
20240729,143200,610997610,5380,5380,5380,5380,1
20240729,143100,610992230,5380,5380,5380,5380,567
20240729,143000,607941770,5390,5390,5390,5390,1
20240729,142900,607936380,5380,5380,5380,5380,262
20240729,142800,606526820,5380,5380,5380,5370,275
20240729,142700,605048210,5380,5380,5380,5380,10
20240729,142600,604994410,5370,5370,5370,5370,1
20240729,142500,604989040,5370,5370,5370,5370,907
20240729,142400,600118450,5380,5380,5380,5380,10
20240729,142300,600064650,5380,5380,5380,5380,1
20240729,142200,600059270,5380,5380,5380,5380,1
20240729,142100,600053890,5380,5380,5380,5380,0
20240729,142000,600053890,5380,5380,5380,5380,336
20240729,141900,598246210,5380,5380,5380,5380,165
20240729,141800,597358510,5380,5380,5380,5380,20
20240729,141700,597250910,5390,5390,5390,5390,0
20240729,141600,597250910,5390,5390,5390,5390,0
20240729,141500,597250910,5390,5370,5390,5370,11
20240729,141400,597191820,5390,5390,5390,5390,0
20240729,141300,597191820,5390,5390,5390,5390,0
20240729,141200,597191820,5390,5390,5390,5390,0
20240729,141100,597191820,5390,5390,5390,5390,0
20240729,141000,597191820,5390,5380,5390,5380,816
20240729,140900,592801680,5380,5380,5380,5380,0
20240729,140800,592801680,5380,5380,5380,5380,202
20240729,140700,591714920,5370,5370,5370,5370,0
20240729,140600,591714920,5370,5370,5370,5370,100
20240729,140500,591177920,5380,5380,5380,5380,0
20240729,140400,591177920,5380,5380,5380,5380,0
20240729,140300,591177920,5380,5380,5380,5380,0
20240729,140200,591177920,5380,5380,5380,5380,1273
20240729,140100,584329180,5370,5380,5380,5370,951
20240729,140000,579222300,5370,5380,5380,5370,454
20240729,135900,576784280,5380,5380,5380,5380,70
20240729,135800,576407680,5380,5380,5380,5380,1
20240729,135700,576402300,5380,5380,5380,5380,0
20240729,135600,576402300,5380,5380,5380,5380,0
20240729,135500,576402300,5380,5380,5380,5380,50
20240729,135400,576133300,5380,5380,5380,5380,500
20240729,135300,573443300,5380,5380,5380,5380,311
20240729,135200,571770120,5390,5390,5390,5390,0
20240729,135100,571770120,5390,5390,5390,5390,1
20240729,135000,571764730,5380,5380,5380,5380,0
20240729,134900,571764730,5380,5380,5380,5380,200
20240729,134800,570688730,5380,5380,5380,5380,195
20240729,134700,569639630,5380,5370,5380,5370,13
20240729,134600,569569720,5380,5380,5380,5380,990
20240729,134500,564243520,5370,5370,5370,5370,0
20240729,134400,564243520,5370,5370,5370,5370,75
20240729,134300,563840770,5380,5380,5380,5380,51
20240729,134200,563566390,5370,5380,5380,5370,51
20240729,134100,563292510,5380,5380,5380,5380,2
20240729,134000,563281750,5380,5370,5380,5370,4
20240729,133900,563260260,5370,5370,5370,5370,0
20240729,133800,563260260,5370,5380,5380,5370,89
20240729,133700,562782280,5390,5390,5390,5390,1
20240729,133600,562776890,5380,5380,5380,5380,19
20240729,133500,562674670,5380,5380,5380,5380,6
20240729,133400,562642390,5390,5390,5390,5390,0
20240729,133300,562642390,5390,5390,5390,5390,2
20240729,133200,562631610,5390,5390,5390,5390,556
20240729,133100,559634770,5390,5390,5390,5390,0
20240729,133000,559634770,5390,5380,5390,5380,51
20240729,132900,559360380,5390,5380,5390,5380,139
20240729,132800,558612550,5380,5380,5380,5380,195
20240729,132700,557563450,5370,5370,5370,5370,0
20240729,132600,557563450,5370,5370,5370,5370,74
20240729,132500,557166070,5390,5390,5390,5390,0
20240729,132400,557166070,5390,5390,5390,5390,0
20240729,132300,557166070,5390,5390,5390,5390,300
20240729,132200,555549070,5390,5390,5390,5390,1
20240729,132100,555543680,5380,5380,5380,5380,1
20240729,132000,555538300,5390,5370,5390,5370,167
20240729,131900,554639920,5390,5390,5400,5380,395
20240729,131800,552507950,5390,5400,5400,5390,4
20240729,131700,552486380,5390,5390,5390,5390,11
20240729,131600,552427090,5400,5400,5400,5400,0
20240729,131500,552427090,5400,5390,5400,5390,31
20240729,131400,552259990,5400,5400,5400,5400,1
20240729,131300,552254590,5390,5390,5390,5390,60
20240729,131200,551931190,5370,5400,5400,5370,189
20240729,131100,550913260,5400,5400,5400,5400,0
20240729,131000,550913260,5400,5400,5400,5400,625
20240729,130900,547538260,5400,5400,5400,5400,0
20240729,130800,547538260,5400,5390,5400,5390,3
20240729,130700,547522080,5400,5400,5400,5400,1
20240729,130600,547516680,5390,5370,5390,5370,124
20240729,130500,546849800,5380,5380,5380,5380,16
20240729,130400,546763720,5400,5400,5400,5400,1
20240729,130300,546758320,5380,5380,5380,5380,5
20240729,130200,546731420,5400,5400,5400,5400,1
20240729,130100,546726020,5390,5400,5400,5390,221
20240729,130000,545533830,5400,5400,5400,5400,0
20240729,125900,545533830,5400,5400,5400,5400,0
20240729,125800,545533830,5400,5400,5400,5400,203
20240729,125700,544437630,5400,5400,5400,5400,0
20240729,125600,544437630,5400,5390,5400,5390,11
20240729,125500,544378330,5400,5400,5400,5400,0
20240729,125400,544378330,5400,5400,5400,5400,0
20240729,125300,544378330,5400,5400,5400,5400,200
20240729,125200,543298330,5400,5390,5400,5390,104
20240729,125100,542736760,5390,5390,5390,5390,5
20240729,125000,542709810,5390,5390,5390,5390,1093
20240729,124900,536818540,5390,5390,5390,5390,60
20240729,124800,536495140,5380,5380,5380,5380,22
20240729,124700,536376780,5390,5390,5390,5390,450
20240729,124600,533951280,5390,5390,5390,5390,0
20240729,124500,533951280,5390,5390,5390,5390,0
20240729,124400,533951280,5390,5390,5390,5390,0
20240729,124300,533951280,5390,5380,5390,5380,1778
20240729,124200,524371810,5370,5370,5370,5370,0
20240729,124100,524371810,5370,5370,5370,5370,0
20240729,124000,524371810,5370,5370,5370,5370,14
20240729,123900,524296630,5370,5370,5370,5370,42
20240729,123800,524071090,5370,5370,5370,5370,83
20240729,123700,523625380,5380,5370,5380,5370,14
20240729,123600,523550190,5390,5390,5390,5390,0
20240729,123500,523550190,5390,5390,5390,5390,0
20240729,123400,523550190,5390,5390,5390,5390,0
20240729,123300,523550190,5390,5390,5390,5390,0
20240729,123200,523550190,5390,5390,5390,5390,0
20240729,123100,523550190,5390,5390,5390,5370,89
20240729,123000,523072220,5370,5390,5390,5370,9
20240729,122900,523023860,5390,5390,5390,5390,12
20240729,122800,522959180,5390,5390,5390,5390,0
20240729,122700,522959180,5390,5390,5390,5390,0
20240729,122600,522959180,5390,5380,5390,5380,191
20240729,122500,521929740,5390,5390,5390,5390,100
20240729,122400,521390740,5390,5390,5390,5390,8
20240729,122300,521347620,5390,5390,5390,5390,200
20240729,122200,520269620,5390,5390,5390,5390,1
20240729,122100,520264230,5380,5380,5380,5380,1914
20240729,122000,509966910,5380,5380,5380,5380,0
20240729,121900,509966910,5380,5380,5380,5380,0
20240729,121800,509966910,5380,5380,5380,5380,20
20240729,121700,509859310,5380,5380,5380,5380,7
20240729,121600,509821650,5380,5380,5380,5380,513
20240729,121500,507061710,5380,5370,5380,5370,218
20240729,121400,505891040,5370,5370,5370,5370,1
20240729,121300,505885670,5360,5370,5370,5360,10
20240729,121200,505832060,5360,5360,5360,5360,207
20240729,121100,504722540,5370,5370,5370,5370,0
20240729,121000,504722540,5370,5370,5370,5370,0
20240729,120900,504722540,5370,5370,5370,5370,100
20240729,120800,504185540,5370,5370,5370,5370,0
20240729,120700,504185540,5370,5370,5370,5370,1
20240729,120600,504180170,5370,5360,5370,5360,427
20240729,120500,501890680,5370,5370,5370,5370,0
20240729,120400,501890680,5370,5370,5370,5370,20
20240729,120300,501783280,5370,5370,5370,5370,68
20240729,120200,501418120,5360,5360,5360,5360,77
20240729,120100,501005400,5370,5370,5370,5370,0
20240729,120000,501005400,5370,5370,5370,5370,0
20240729,115900,501005400,5370,5370,5370,5370,0
20240729,115800,501005400,5370,5370,5370,5370,0
20240729,115700,501005400,5370,5360,5370,5360,71
20240729,115600,500624740,5360,5360,5360,5360,0
20240729,115500,500624740,5360,5360,5370,5360,83
20240729,115400,500179850,5370,5370,5370,5370,0
20240729,115300,500179850,5370,5370,5370,5370,0
20240729,115200,500179850,5370,5370,5370,5370,34
20240729,115100,499997270,5370,5370,5370,5370,0
20240729,115000,499997270,5370,5370,5370,5370,0
20240729,114900,499997270,5370,5370,5370,5370,143
20240729,114800,499229360,5370,5370,5370,5370,0
20240729,114700,499229360,5370,5370,5370,5370,1
20240729,114600,499223990,5360,5360,5360,5360,0
20240729,114500,499223990,5360,5360,5360,5360,50
20240729,114400,498955990,5370,5360,5370,5360,51
20240729,114300,498682620,5370,5370,5370,5370,0
20240729,114200,498682620,5370,5360,5370,5360,158
20240729,114100,497834660,5380,5380,5380,5380,0
20240729,114000,497834660,5380,5380,5380,5360,1082
20240729,113900,492034400,5370,5380,5380,5370,21
20240729,113800,491921620,5380,5370,5380,5370,363
20240729,113700,489969170,5380,5380,5380,5380,0
20240729,113600,489969170,5380,5380,5380,5380,0
20240729,113500,489969170,5380,5370,5380,5370,174
20240729,113400,489034780,5370,5370,5370,5370,700
20240729,113300,485275780,5380,5380,5380,5380,931
20240729,113200,480267000,5380,5370,5380,5370,16
20240729,113100,480181070,5370,5370,5370,5370,5
20240729,113000,480154220,5380,5380,5380,5380,0
20240729,112900,480154220,5380,5380,5380,5380,0
20240729,112800,480154220,5380,5380,5380,5380,0
20240729,112700,480154220,5380,5380,5380,5380,0
20240729,112600,480154220,5380,5370,5380,5370,499
20240729,112500,477474580,5370,5370,5370,5370,114
20240729,112400,476862400,5380,5380,5380,5380,0
20240729,112300,476862400,5380,5380,5380,5370,954
20240729,112200,471739400,5380,5380,5380,5380,1
20240729,112100,471734020,5380,5380,5380,5380,963
20240729,112000,466553080,5390,5390,5390,5390,1
20240729,111900,466547690,5380,5370,5380,5370,83
20240729,111800,466101170,5370,5370,5370,5370,1001
20240729,111700,460725800,5370,5380,5380,5370,92
20240729,111600,460231710,5390,5390,5390,5390,0
20240729,111500,460231710,5390,5390,5390,5390,0
20240729,111400,460231710,5390,5390,5390,5390,0
20240729,111300,460231710,5390,5370,5390,5370,1451
20240729,111200,452439820,5370,5390,5390,5370,283
20240729,111100,450916110,5390,5390,5390,5390,0
20240729,111000,450916110,5390,5390,5390,5390,0
20240729,110900,450916110,5390,5380,5390,5380,11
20240729,110800,450856920,5390,5390,5390,5390,0
20240729,110700,450856920,5390,5390,5390,5390,0
20240729,110600,450856920,5390,5370,5390,5370,33
20240729,110500,450679410,5390,5380,5390,5370,657
20240729,110400,447145560,5390,5390,5390,5390,0
20240729,110300,447145560,5390,5380,5390,5380,38
20240729,110200,446940820,5390,5390,5390,5390,0
20240729,110100,446940820,5390,5390,5390,5390,27
20240729,110000,446795290,5390,5370,5390,5370,1017
20240729,105900,441323890,5380,5380,5380,5380,0
20240729,105800,441323890,5380,5380,5380,5380,0
20240729,105700,441323890,5380,5370,5380,5370,1072
20240729,105600,435566530,5380,5370,5380,5370,90
20240729,105500,435083110,5380,5380,5380,5380,204
20240729,105400,433985590,5390,5390,5390,5390,0
20240729,105300,433985590,5390,5390,5390,5390,37
20240729,105200,433786160,5390,5390,5390,5390,0
20240729,105100,433786160,5390,5390,5390,5390,10
20240729,105000,433732260,5390,5390,5390,5390,0
20240729,104900,433732260,5390,5390,5390,5390,0
20240729,104800,433732260,5390,5390,5390,5390,0
20240729,104700,433732260,5390,5390,5390,5390,0
20240729,104600,433732260,5390,5390,5390,5390,300
20240729,104500,432115260,5390,5390,5390,5390,1
20240729,104400,432109870,5370,5380,5390,5370,82
20240729,104300,431669400,5390,5390,5390,5390,0
20240729,104200,431669400,5390,5390,5390,5390,65
20240729,104100,431319050,5370,5370,5370,5370,55
20240729,104000,431023700,5370,5380,5390,5370,85
20240729,103900,430567220,5390,5390,5390,5390,1
20240729,103800,430561830,5360,5380,5390,5360,2983
20240729,103700,414544480,5390,5380,5390,5380,121
20240729,103600,413893490,5390,5380,5390,5380,295
20240729,103500,412304330,5390,5380,5390,5380,981
20240729,103400,407026540,5390,5400,5400,5390,20
20240729,103300,406918580,5400,5400,5400,5400,0
20240729,103200,406918580,5400,5390,5400,5390,602
20240729,103100,403673780,5400,5390,5400,5390,216
20240729,103000,402509520,5400,5400,5400,5400,0
20240729,102900,402509520,5400,5400,5400,5400,2
20240729,102800,402498720,5400,5400,5400,5400,10
20240729,102700,402444720,5400,5400,5400,5400,502
20240729,102600,399733920,5400,5400,5400,5400,269
20240729,102500,398281320,5390,5390,5390,5390,232
20240729,102400,397030840,5390,5390,5390,5390,40
20240729,102300,396815240,5380,5380,5380,5380,83
20240729,102200,396368700,5390,5390,5390,5390,15
20240729,102100,396287850,5390,5390,5390,5390,0
20240729,102000,396287850,5390,5390,5390,5390,15
20240729,101900,396207000,5400,5400,5400,5400,0
20240729,101800,396207000,5400,5400,5400,5400,0
20240729,101700,396207000,5400,5400,5400,5400,20
20240729,101600,396099000,5400,5380,5400,5380,102
20240729,101500,395550200,5400,5390,5400,5390,34
20240729,101400,395366930,5400,5400,5400,5400,1
20240729,101300,395361530,5400,5400,5400,5400,4
20240729,101200,395339930,5400,5400,5400,5400,100
20240729,101100,394799930,5410,5410,5410,5410,1
20240729,101000,394794520,5400,5390,5400,5390,992
20240729,100900,389440860,5390,5390,5390,5390,735
20240729,100800,385479210,5390,5390,5390,5390,2
20240729,100700,385468430,5400,5400,5400,5400,1
20240729,100600,385463030,5400,5390,5400,5390,4000
20240729,100500,363870300,5390,5390,5390,5390,603
20240729,100400,360620130,5400,5400,5400,5400,0
20240729,100300,360620130,5400,5400,5400,5400,0
20240729,100200,360620130,5400,5390,5400,5390,733
20240729,100100,356669250,5400,5400,5400,5400,501
20240729,100000,353963850,5390,5400,5400,5390,7
20240729,095900,353926100,5400,5390,5400,5390,1200
20240729,095800,347447100,5400,5400,5400,5400,0
20240729,095700,347447100,5400,5400,5400,5400,20
20240729,095600,347339100,5410,5410,5410,5410,3
20240729,095500,347322870,5410,5400,5410,5400,283
20240729,095400,345794650,5400,5400,5400,5400,396
20240729,095300,343656250,5410,5390,5410,5390,150
20240729,095200,342846740,5400,5410,5410,5400,928
20240729,095100,337835270,5410,5410,5410,5410,608
20240729,095000,334545990,5400,5400,5400,5400,551
20240729,094900,331570590,5400,5400,5400,5390,42
20240729,094800,331344160,5400,5400,5400,5400,1
20240729,094700,331338760,5400,5400,5400,5400,250
20240729,094600,329988760,5400,5390,5400,5390,764
20240729,094500,325870790,5390,5390,5390,5390,1916
20240729,094400,315543550,5390,5400,5400,5390,102
20240729,094300,314992770,5400,5400,5400,5400,21
20240729,094200,314879370,5400,5400,5400,5400,600
20240729,094100,311639370,5400,5400,5400,5400,0
20240729,094000,311639370,5400,5400,5400,5400,20
20240729,093900,311531370,5400,5400,5400,5400,371
20240729,093800,309527970,5400,5400,5400,5400,0
20240729,093700,309527970,5400,5400,5400,5390,190
20240729,093600,308503850,5390,5390,5390,5390,972
20240729,093500,303264770,5390,5390,5400,5370,1968
20240729,093400,292680440,5380,5400,5400,5380,2531
20240729,093300,279028180,5410,5410,5410,5410,500
20240729,093200,276323180,5420,5420,5420,5420,0
20240729,093100,276323180,5420,5420,5420,5410,1225
20240729,093000,269695820,5420,5420,5420,5420,1
20240729,092900,269690400,5420,5420,5420,5420,152
20240729,092800,268866560,5410,5420,5420,5410,165
20240729,092700,267972410,5430,5410,5430,5410,103
20240729,092600,267415160,5430,5420,5430,5420,1363
20240729,092500,260025700,5410,5410,5420,5410,2541
20240729,092400,246276920,5410,5410,5420,5400,778
20240729,092300,242065810,5410,5420,5420,5410,1018
20240729,092200,236552700,5440,5440,5440,5440,200
20240729,092100,235464700,5420,5430,5440,5420,1554
20240729,092000,227026410,5440,5440,5450,5430,7372
20240729,091900,186926860,5430,5400,5440,5400,10443
20240729,091800,130361600,5400,5410,5410,5400,2243
20240729,091700,118243880,5400,5410,5410,5400,226
20240729,091600,117023420,5410,5400,5410,5390,2315
20240729,091500,104522900,5400,5390,5400,5390,1801
20240729,091400,94804000,5400,5380,5400,5380,164
20240729,091300,93918420,5400,5400,5400,5380,1060
20240729,091200,88203860,5400,5400,5410,5400,972
20240729,091100,82948140,5400,5410,5410,5390,1902
20240729,091000,72683120,5410,5390,5410,5390,3771
20240729,090900,52333810,5380,5390,5390,5370,2392
20240729,090800,39463690,5390,5380,5390,5370,602
20240729,090700,36225100,5390,5370,5390,5370,512
20240729,090600,33470040,5360,5350,5360,5340,2050
20240729,090500,22502290,5350,5340,5350,5340,255
20240729,090400,21140550,5340,5360,5360,5340,613
20240729,090300,17859500,5360,5360,5360,5360,636
20240729,090200,14450540,5340,5350,5350,5340,140
20240729,090100,13701550,5350,5340,5350,5340,1618
20240729,090000,5049920,5340,5300,5340,5300,952