KissMeData/005690/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,184500,904050030,5300,5300,5300,5300,3281
20240730,184400,904050030,5300,5300,5300,5300,0
20240730,184300,904050030,5300,5300,5300,5300,0
20240730,184200,904050030,5300,5300,5300,5300,0
20240730,184100,904050030,5300,5300,5300,5300,0
20240730,184000,904050030,5300,5300,5300,5300,0
20240730,183900,904050030,5300,5300,5300,5300,0
20240730,183800,904050030,5300,5300,5300,5300,0
20240730,183700,904050030,5300,5300,5300,5300,0
20240730,183600,904050030,5300,5300,5300,5300,0
20240730,183500,904050030,5300,5300,5300,5300,0
20240730,183400,904050030,5300,5300,5300,5300,0
20240730,183300,904050030,5300,5300,5300,5300,0
20240730,183200,904050030,5300,5300,5300,5300,0
20240730,183100,904050030,5300,5300,5300,5300,0
20240730,183000,904050030,5300,5300,5300,5300,0
20240730,182900,904050030,5300,5300,5300,5300,0
20240730,182800,904050030,5300,5300,5300,5300,0
20240730,182700,904050030,5300,5300,5300,5300,0
20240730,182600,904050030,5300,5300,5300,5300,0
20240730,182500,904050030,5300,5300,5300,5300,0
20240730,182400,904050030,5300,5300,5300,5300,0
20240730,182300,904050030,5300,5300,5300,5300,0
20240730,182200,904050030,5300,5300,5300,5300,0
20240730,182100,904050030,5300,5300,5300,5300,0
20240730,182000,904050030,5300,5300,5300,5300,0
20240730,181900,904050030,5300,5300,5300,5300,0
20240730,181800,904050030,5300,5300,5300,5300,0
20240730,181700,904050030,5300,5300,5300,5300,0
20240730,181600,904050030,5300,5300,5300,5300,0
20240730,181500,904050030,5300,5300,5300,5300,3281
20240730,181400,904050030,5300,5300,5300,5300,0
20240730,181300,904050030,5300,5300,5300,5300,0
20240730,181200,904050030,5300,5300,5300,5300,0
20240730,181100,904050030,5300,5300,5300,5300,0
20240730,181000,904050030,5300,5300,5300,5300,0
20240730,180900,904050030,5300,5300,5300,5300,0
20240730,180800,904050030,5300,5300,5300,5300,0
20240730,180700,904050030,5300,5300,5300,5300,0
20240730,180600,904050030,5300,5300,5300,5300,0
20240730,180500,904050030,5300,5300,5300,5300,0
20240730,180400,904050030,5300,5300,5300,5300,0
20240730,180300,904050030,5300,5300,5300,5300,0
20240730,180200,904050030,5300,5300,5300,5300,0
20240730,180100,904050030,5300,5300,5300,5300,0
20240730,180000,904050030,5300,5300,5300,5300,0
20240730,175900,904050030,5300,5300,5300,5300,0
20240730,175800,904050030,5300,5300,5300,5300,0
20240730,175700,904050030,5300,5300,5300,5300,0
20240730,175600,904050030,5300,5300,5300,5300,0
20240730,175500,904050030,5300,5300,5300,5300,0
20240730,175400,904050030,5300,5300,5300,5300,0
20240730,175300,904050030,5300,5300,5300,5300,0
20240730,175200,904050030,5300,5300,5300,5300,0
20240730,175100,904050030,5300,5300,5300,5300,0
20240730,175000,904050030,5300,5300,5300,5300,0
20240730,174900,904050030,5300,5300,5300,5300,0
20240730,174800,904050030,5300,5300,5300,5300,0
20240730,174700,904050030,5300,5300,5300,5300,0
20240730,174600,904050030,5300,5300,5300,5300,0
20240730,174500,904050030,5300,5300,5300,5300,3281
20240730,174400,904050030,5300,5300,5300,5300,0
20240730,174300,904050030,5300,5300,5300,5300,0
20240730,174200,904050030,5300,5300,5300,5300,0
20240730,174100,904050030,5300,5300,5300,5300,0
20240730,174000,904050030,5300,5300,5300,5300,0
20240730,173900,904050030,5300,5300,5300,5300,0
20240730,173800,904050030,5300,5300,5300,5300,0
20240730,173700,904050030,5300,5300,5300,5300,0
20240730,173600,904050030,5300,5300,5300,5300,0
20240730,173500,904050030,5300,5300,5300,5300,0
20240730,173400,904050030,5300,5300,5300,5300,0
20240730,173300,904050030,5300,5300,5300,5300,0
20240730,173200,904050030,5300,5300,5300,5300,0
20240730,173100,904050030,5300,5300,5300,5300,0
20240730,173000,904050030,5300,5300,5300,5300,0
20240730,172900,904050030,5300,5300,5300,5300,0
20240730,172800,904050030,5300,5300,5300,5300,0
20240730,172700,904050030,5300,5300,5300,5300,0
20240730,172600,904050030,5300,5300,5300,5300,0
20240730,172500,904050030,5300,5300,5300,5300,0
20240730,172400,904050030,5300,5300,5300,5300,0
20240730,172300,904050030,5300,5300,5300,5300,0
20240730,172200,904050030,5300,5300,5300,5300,0
20240730,172100,904050030,5300,5300,5300,5300,0
20240730,172000,904050030,5300,5300,5300,5300,0
20240730,171900,904050030,5300,5300,5300,5300,0
20240730,171800,904050030,5300,5300,5300,5300,0
20240730,171700,904050030,5300,5300,5300,5300,0
20240730,171600,904050030,5300,5300,5300,5300,0
20240730,171500,904050030,5300,5300,5300,5300,3281
20240730,171400,904050030,5300,5300,5300,5300,0
20240730,171300,904050030,5300,5300,5300,5300,0
20240730,171200,904050030,5300,5300,5300,5300,0
20240730,171100,904050030,5300,5300,5300,5300,0
20240730,171000,904050030,5300,5300,5300,5300,0
20240730,170900,904050030,5300,5300,5300,5300,0
20240730,170800,904050030,5300,5300,5300,5300,0
20240730,170700,904050030,5300,5300,5300,5300,0
20240730,170600,904050030,5300,5300,5300,5300,0
20240730,170500,904050030,5300,5300,5300,5300,0
20240730,170400,904050030,5300,5300,5300,5300,0
20240730,170300,904050030,5300,5300,5300,5300,0
20240730,170200,904050030,5300,5300,5300,5300,0
20240730,170100,904050030,5300,5300,5300,5300,0
20240730,170000,904050030,5300,5300,5300,5300,0
20240730,165900,904050030,5300,5300,5300,5300,0
20240730,165800,904050030,5300,5300,5300,5300,0
20240730,165700,904050030,5300,5300,5300,5300,0
20240730,165600,904050030,5300,5300,5300,5300,0
20240730,165500,904050030,5300,5300,5300,5300,0
20240730,165400,904050030,5300,5300,5300,5300,0
20240730,165300,904050030,5300,5300,5300,5300,0
20240730,165200,904050030,5300,5300,5300,5300,0
20240730,165100,904050030,5300,5300,5300,5300,0
20240730,165000,904050030,5300,5300,5300,5300,0
20240730,164900,904050030,5300,5300,5300,5300,0
20240730,164800,904050030,5300,5300,5300,5300,0
20240730,164700,904050030,5300,5300,5300,5300,0
20240730,164600,904050030,5300,5300,5300,5300,0
20240730,164500,904050030,5300,5300,5300,5300,3281
20240730,164400,904050030,5300,5300,5300,5300,0
20240730,164300,904050030,5300,5300,5300,5300,0
20240730,164200,904050030,5300,5300,5300,5300,0
20240730,164100,904050030,5300,5300,5300,5300,0
20240730,164000,904050030,5300,5300,5300,5300,0
20240730,163900,904050030,5300,5300,5300,5300,0
20240730,163800,904050030,5300,5300,5300,5300,0
20240730,163700,904050030,5300,5300,5300,5300,0
20240730,163600,904050030,5300,5300,5300,5300,0
20240730,163500,904050030,5300,5300,5300,5300,0
20240730,163400,904050030,5300,5300,5300,5300,0
20240730,163300,904050030,5300,5300,5300,5300,0
20240730,163200,904050030,5300,5300,5300,5300,0
20240730,163100,904050030,5300,5300,5300,5300,0
20240730,163000,904050030,5300,5300,5300,5300,0
20240730,162900,904050030,5300,5300,5300,5300,0
20240730,162800,904050030,5300,5300,5300,5300,0
20240730,162700,904050030,5300,5300,5300,5300,0
20240730,162600,904050030,5300,5300,5300,5300,0
20240730,162500,904050030,5300,5300,5300,5300,0
20240730,162400,904050030,5300,5300,5300,5300,0
20240730,162300,904050030,5300,5300,5300,5300,0
20240730,162200,904050030,5300,5300,5300,5300,0
20240730,162100,904050030,5300,5300,5300,5300,0
20240730,162000,904050030,5300,5300,5300,5300,0
20240730,161900,904050030,5300,5300,5300,5300,0
20240730,161800,904050030,5300,5300,5300,5300,0
20240730,161700,904050030,5300,5300,5300,5300,0
20240730,161600,904050030,5300,5300,5300,5300,0
20240730,161500,904050030,5300,5300,5300,5300,3281
20240730,161400,904050030,5300,5300,5300,5300,0
20240730,161300,904050030,5300,5300,5300,5300,0
20240730,161200,904050030,5300,5300,5300,5300,0
20240730,161100,904050030,5300,5300,5300,5300,0
20240730,161000,904050030,5300,5300,5300,5300,0
20240730,160900,904050030,5300,5300,5300,5300,0
20240730,160800,904050030,5300,5300,5300,5300,0
20240730,160700,904050030,5300,5300,5300,5300,0
20240730,160600,904050030,5300,5300,5300,5300,0
20240730,160500,904050030,5300,5300,5300,5300,0
20240730,160400,904050030,5300,5300,5300,5300,0
20240730,160300,904050030,5300,5300,5300,5300,0
20240730,160200,904050030,5300,5300,5300,5300,0
20240730,160100,904050030,5300,5300,5300,5300,0
20240730,160000,904050030,5300,5300,5300,5300,0
20240730,155900,904050030,5300,5300,5300,5300,0
20240730,155800,904050030,5300,5300,5300,5300,0
20240730,155700,904050030,5300,5300,5300,5300,0
20240730,155600,904050030,5300,5300,5300,5300,0
20240730,155500,904050030,5300,5300,5300,5300,0
20240730,155400,904050030,5300,5300,5300,5300,0
20240730,155300,904050030,5300,5300,5300,5300,0
20240730,155200,904050030,5300,5300,5300,5300,0
20240730,155100,904050030,5300,5300,5300,5300,0
20240730,155000,904050030,5300,5300,5300,5300,0
20240730,154900,904050030,5300,5300,5300,5300,0
20240730,154800,904050030,5300,5300,5300,5300,0
20240730,154700,904050030,5300,5300,5300,5300,0
20240730,154600,904050030,5300,5300,5300,5300,0
20240730,154500,904050030,5300,5300,5300,5300,3281
20240730,154400,904050030,5300,5300,5300,5300,0
20240730,154300,904050030,5300,5300,5300,5300,0
20240730,154200,904050030,5300,5300,5300,5300,0
20240730,154100,904050030,5300,5300,5300,5300,0
20240730,154000,904050030,5300,5300,5300,5300,0
20240730,153900,904050030,5300,5300,5300,5300,0
20240730,153800,904050030,5300,5300,5300,5300,0
20240730,153700,904050030,5300,5300,5300,5300,0
20240730,153600,904050030,5300,5300,5300,5300,0
20240730,153500,904050030,5300,5300,5300,5300,0
20240730,153400,904050030,5300,5300,5300,5300,0
20240730,153300,904050030,5300,5300,5300,5300,0
20240730,153200,904050030,5300,5300,5300,5300,0
20240730,153100,904050030,5300,5300,5300,5300,0
20240730,153000,904050030,5300,5300,5300,5300,3281
20240730,152900,886660730,5260,5260,5260,5260,0
20240730,152800,886660730,5260,5260,5260,5260,0
20240730,152700,886660730,5260,5260,5260,5260,0
20240730,152600,886660730,5260,5260,5260,5260,0
20240730,152500,886660730,5260,5260,5260,5260,0
20240730,152400,886660730,5260,5260,5260,5260,0
20240730,152300,886660730,5260,5260,5260,5260,0
20240730,152200,886660730,5260,5260,5260,5260,0
20240730,152100,886660730,5260,5260,5260,5260,0
20240730,152000,886660730,5260,5260,5260,5260,0
20240730,151900,886660730,5260,5240,5260,5240,982
20240730,151800,881506300,5240,5240,5250,5240,704
20240730,151700,877814760,5240,5240,5240,5240,567
20240730,151600,874843680,5240,5250,5250,5240,297
20240730,151500,873285570,5260,5250,5260,5250,2
20240730,151400,873275060,5250,5250,5250,5240,627
20240730,151300,869983320,5240,5260,5260,5240,544
20240730,151200,867127250,5260,5260,5260,5260,1
20240730,151100,867121990,5260,5250,5260,5250,152
20240730,151000,866322570,5260,5260,5260,5230,2338
20240730,150900,854074680,5240,5270,5270,5240,4788
20240730,150800,828931030,5270,5270,5270,5260,26
20240730,150700,828794220,5260,5260,5260,5260,313
20240730,150600,827147840,5270,5260,5270,5260,3661
20240730,150500,807857370,5270,5260,5270,5260,41
20240730,150400,807641700,5260,5260,5260,5260,882
20240730,150300,803002380,5260,5260,5260,5260,13
20240730,150200,802934000,5270,5270,5270,5260,26
20240730,150100,802797160,5260,5260,5260,5250,1017
20240730,150000,797448380,5260,5260,5260,5260,135
20240730,145900,796738280,5260,5260,5260,5260,203
20240730,145800,795670500,5250,5250,5250,5250,0
20240730,145700,795670500,5250,5260,5260,5250,401
20240730,145600,793561250,5250,5270,5270,5250,3860
20240730,145500,773242940,5280,5290,5290,5270,28
20240730,145400,773095350,5290,5290,5290,5290,1
20240730,145300,773090060,5270,5270,5270,5270,50
20240730,145200,772826560,5270,5270,5270,5270,1
20240730,145100,772821290,5280,5280,5290,5270,40
20240730,145000,772610100,5290,5280,5290,5270,3
20240730,144900,772594260,5280,5270,5290,5260,113
20240730,144800,771998730,5270,5290,5290,5270,3892
20240730,144700,751487720,5270,5280,5280,5270,5
20240730,144600,751461350,5270,5280,5290,5270,83
20240730,144500,751023120,5270,5280,5280,5270,5
20240730,144400,750996730,5290,5280,5290,5280,459
20240730,144300,748573200,5280,5290,5290,5280,6
20240730,144200,748541500,5280,5280,5280,5280,1
20240730,144100,748536220,5290,5290,5290,5280,6
20240730,144000,748504490,5300,5280,5300,5280,141
20240730,143900,747759990,5290,5290,5290,5290,1
20240730,143800,747754700,5300,5300,5300,5300,5
20240730,143700,747728200,5300,5280,5300,5280,50
20240730,143600,747464180,5300,5300,5300,5300,0
20240730,143500,747464180,5300,5300,5300,5280,21
20240730,143400,747353160,5300,5300,5300,5300,0
20240730,143300,747353160,5300,5300,5300,5300,0
20240730,143200,747353160,5300,5270,5300,5270,127
20240730,143100,746682280,5270,5270,5280,5270,6
20240730,143000,746650620,5280,5270,5280,5270,307
20240730,142900,745029670,5280,5280,5280,5280,3501
20240730,142800,726544390,5280,5280,5280,5280,0
20240730,142700,726544390,5280,5280,5280,5280,0
20240730,142600,726544390,5280,5280,5280,5280,483
20240730,142500,723994150,5280,5280,5280,5280,0
20240730,142400,723994150,5280,5280,5280,5280,2
20240730,142300,723983590,5290,5290,5300,5290,1864
20240730,142200,714123020,5290,5290,5290,5290,480
20240730,142100,711583820,5290,5290,5290,5290,0
20240730,142000,711583820,5290,5290,5290,5290,939
20240730,141900,706616510,5300,5300,5300,5300,0
20240730,141800,706616510,5300,5300,5300,5300,24
20240730,141700,706489310,5300,5300,5300,5300,2
20240730,141600,706478710,5300,5300,5300,5300,17
20240730,141500,706388610,5300,5300,5300,5300,10
20240730,141400,706335610,5300,5300,5300,5300,104
20240730,141300,705784410,5300,5300,5300,5300,1003
20240730,141200,700468510,5300,5300,5300,5300,0
20240730,141100,700468510,5300,5300,5300,5300,4
20240730,141000,700447310,5300,5300,5300,5290,36
20240730,140900,700256740,5300,5300,5300,5300,0
20240730,140800,700256740,5300,5320,5320,5300,639
20240730,140700,696864000,5320,5320,5320,5320,30
20240730,140600,696704400,5320,5300,5320,5300,52
20240730,140500,696428160,5300,5300,5300,5300,262
20240730,140400,695039560,5300,5300,5300,5300,840
20240730,140300,690587560,5290,5290,5290,5290,75
20240730,140200,690190810,5300,5300,5300,5300,0
20240730,140100,690190810,5300,5300,5300,5300,50
20240730,140000,689925810,5300,5300,5300,5300,30
20240730,135900,689766810,5300,5300,5300,5300,0
20240730,135800,689766810,5300,5300,5300,5300,18
20240730,135700,689671410,5300,5300,5300,5300,4
20240730,135600,689650210,5290,5300,5300,5290,52
20240730,135500,689375120,5290,5290,5290,5290,155
20240730,135400,688555170,5300,5300,5300,5300,1
20240730,135300,688549870,5300,5300,5300,5300,100
20240730,135200,688019870,5300,5300,5300,5300,1
20240730,135100,688014570,5290,5290,5290,5290,1
20240730,135000,688009280,5310,5310,5310,5310,884
20240730,134900,683315240,5300,5300,5300,5300,159
20240730,134800,682472540,5300,5300,5300,5300,209
20240730,134700,681364840,5300,5310,5310,5300,453
20240730,134600,678962940,5310,5310,5310,5310,5
20240730,134500,678936390,5300,5300,5300,5300,1
20240730,134400,678931090,5300,5300,5300,5300,847
20240730,134300,674441990,5290,5290,5290,5290,0
20240730,134200,674441990,5290,5290,5290,5290,1
20240730,134100,674436700,5290,5290,5290,5290,0
20240730,134000,674436700,5290,5290,5290,5290,100
20240730,133900,673907700,5290,5290,5290,5290,0
20240730,133800,673907700,5290,5290,5290,5290,0
20240730,133700,673907700,5290,5290,5290,5290,0
20240730,133600,673907700,5290,5290,5290,5290,0
20240730,133500,673907700,5290,5290,5290,5290,55
20240730,133400,673616750,5290,5290,5290,5290,1
20240730,133300,673611460,5290,5280,5290,5280,1633
20240730,133200,664977540,5280,5280,5280,5280,500
20240730,133100,662337540,5280,5290,5290,5280,300
20240730,133000,660751070,5300,5300,5300,5300,0
20240730,132900,660751070,5300,5300,5300,5300,1
20240730,132800,660745770,5280,5290,5290,5280,86
20240730,132700,660291680,5280,5280,5280,5280,0
20240730,132600,660291680,5280,5280,5280,5280,100
20240730,132500,659763680,5290,5290,5290,5290,0
20240730,132400,659763680,5290,5290,5290,5290,1921
20240730,132300,649601590,5300,5300,5300,5300,81
20240730,132200,649172290,5310,5310,5310,5310,1
20240730,132100,649166980,5310,5310,5310,5310,3
20240730,132000,649151050,5300,5300,5300,5300,0
20240730,131900,649151050,5300,5300,5300,5300,26
20240730,131800,649013250,5310,5310,5310,5310,3
20240730,131700,648997320,5310,5310,5310,5310,0
20240730,131600,648997320,5310,5310,5310,5310,1
20240730,131500,648992010,5290,5300,5300,5290,529
20240730,131400,646193580,5310,5310,5310,5310,1
20240730,131300,646188270,5300,5300,5300,5300,13
20240730,131200,646119370,5300,5300,5300,5300,431
20240730,131100,643835070,5310,5310,5310,5310,2
20240730,131000,643824450,5310,5300,5310,5300,319
20240730,130900,642133740,5300,5290,5300,5290,780
20240730,130800,638007530,5290,5300,5300,5290,58
20240730,130700,637700690,5300,5290,5300,5290,289
20240730,130600,636171870,5290,5290,5290,5290,80
20240730,130500,635748670,5290,5290,5290,5290,0
20240730,130400,635748670,5290,5290,5290,5290,340
20240730,130300,633950070,5300,5300,5300,5300,200
20240730,130200,632890070,5300,5290,5300,5290,904
20240730,130100,628099870,5290,5290,5290,5290,1
20240730,130000,628094580,5300,5300,5300,5300,0
20240730,125900,628094580,5300,5300,5300,5300,0
20240730,125800,628094580,5300,5310,5310,5300,204
20240730,125700,627013330,5300,5300,5300,5300,601
20240730,125600,623828030,5290,5290,5290,5290,1
20240730,125500,623822740,5300,5300,5300,5300,4
20240730,125400,623801540,5320,5320,5320,5320,3
20240730,125300,623785580,5300,5320,5320,5300,108
20240730,125200,623213160,5300,5290,5300,5290,100
20240730,125100,622684110,5280,5280,5280,5280,1312
20240730,125000,615756750,5290,5290,5290,5290,15
20240730,124900,615677400,5290,5290,5290,5290,140
20240730,124800,614936800,5300,5300,5300,5300,27
20240730,124700,614793700,5320,5320,5320,5320,0
20240730,124600,614793700,5320,5320,5320,5320,0
20240730,124500,614793700,5320,5320,5320,5320,10
20240730,124400,614740500,5320,5280,5320,5280,95
20240730,124300,614238700,5290,5300,5300,5290,1053
20240730,124200,608662800,5320,5320,5320,5320,0
20240730,124100,608662800,5320,5320,5320,5320,0
20240730,124000,608662800,5320,5320,5320,5320,0
20240730,123900,608662800,5320,5320,5320,5320,0
20240730,123800,608662800,5320,5290,5320,5290,1592
20240730,123700,600241090,5290,5320,5320,5290,342
20240730,123600,598430580,5320,5300,5320,5290,594
20240730,123500,595283250,5310,5300,5320,5300,4
20240730,123400,595262020,5310,5310,5310,5310,0
20240730,123300,595262020,5310,5310,5310,5310,0
20240730,123200,595262020,5310,5320,5320,5310,460
20240730,123100,592819320,5300,5300,5300,5300,0
20240730,123000,592819320,5300,5300,5300,5300,48
20240730,122900,592564920,5320,5320,5320,5320,0
20240730,122800,592564920,5320,5320,5320,5320,500
20240730,122700,589904920,5320,5320,5320,5320,0
20240730,122600,589904920,5320,5320,5320,5320,100
20240730,122500,589372920,5320,5320,5320,5320,0
20240730,122400,589372920,5320,5320,5320,5320,2
20240730,122300,589362280,5320,5310,5320,5310,1202
20240730,122200,582979640,5290,5300,5300,5290,1315
20240730,122100,576015200,5300,5320,5320,5300,136
20240730,122000,575294380,5310,5310,5310,5310,350
20240730,121900,573435880,5310,5310,5310,5310,1
20240730,121800,573430570,5300,5300,5300,5300,2785
20240730,121700,558670070,5300,5300,5300,5300,48
20240730,121600,558415670,5320,5320,5320,5320,1
20240730,121500,558410350,5310,5310,5310,5310,49
20240730,121400,558150160,5320,5310,5320,5310,201
20240730,121300,557082840,5310,5310,5310,5300,355
20240730,121200,555197810,5300,5300,5310,5300,149
20240730,121100,554407640,5310,5320,5320,5310,25
20240730,121000,554274840,5320,5310,5320,5310,125
20240730,120900,553611080,5310,5310,5310,5310,156
20240730,120800,552782720,5300,5310,5310,5300,1851
20240730,120700,542957700,5310,5310,5310,5310,545
20240730,120600,540063750,5310,5320,5320,5310,445
20240730,120500,537700790,5310,5310,5310,5310,0
20240730,120400,537700790,5310,5310,5310,5310,0
20240730,120300,537700790,5310,5310,5310,5310,19
20240730,120200,537599900,5310,5320,5320,5310,147
20240730,120100,536817890,5320,5310,5320,5310,87
20240730,120000,536355910,5320,5320,5320,5320,10
20240730,115900,536302710,5320,5320,5320,5320,10
20240730,115800,536249510,5310,5320,5330,5310,774
20240730,115700,532131840,5330,5330,5330,5330,0
20240730,115600,532131840,5330,5330,5330,5330,0
20240730,115500,532131840,5330,5320,5330,5320,177
20240730,115400,531190180,5320,5320,5320,5320,409
20240730,115300,529014300,5320,5320,5320,5320,50
20240730,115200,528748300,5320,5330,5330,5320,260
20240730,115100,527364500,5330,5340,5340,5330,1057
20240730,115000,521730640,5340,5340,5340,5340,1
20240730,114900,521725300,5330,5330,5330,5330,78
20240730,114800,521309560,5340,5340,5340,5340,100
20240730,114700,520775560,5340,5340,5340,5340,25
20240730,114600,520642060,5340,5330,5340,5330,80
20240730,114500,520215360,5330,5330,5330,5330,0
20240730,114400,520215360,5330,5330,5330,5330,0
20240730,114300,520215360,5330,5330,5330,5330,80
20240730,114200,519788960,5340,5340,5340,5340,0
20240730,114100,519788960,5340,5340,5340,5340,522
20240730,114000,517001480,5330,5330,5330,5330,0
20240730,113900,517001480,5330,5330,5330,5330,100
20240730,113800,516468480,5340,5340,5340,5340,0
20240730,113700,516468480,5340,5340,5340,5340,650
20240730,113600,512997480,5340,5330,5340,5330,2
20240730,113500,512986810,5320,5330,5330,5320,341
20240730,113400,511170280,5320,5340,5340,5320,1040
20240730,113300,505628590,5330,5330,5340,5330,172
20240730,113200,504711820,5330,5340,5340,5330,4
20240730,113100,504690490,5330,5330,5330,5330,100
20240730,113000,504157490,5330,5330,5330,5330,940
20240730,112900,499147290,5330,5330,5330,5330,89
20240730,112800,498672920,5340,5340,5340,5340,5
20240730,112700,498646220,5330,5340,5340,5330,154
20240730,112600,497824400,5340,5340,5340,5340,0
20240730,112500,497824400,5340,5340,5340,5340,0
20240730,112400,497824400,5340,5330,5340,5330,590
20240730,112300,494679590,5340,5340,5340,5340,0
20240730,112200,494679590,5340,5340,5340,5340,60
20240730,112100,494359190,5340,5340,5340,5340,0
20240730,112000,494359190,5340,5340,5340,5340,1026
20240730,111900,488880350,5340,5340,5340,5340,0
20240730,111800,488880350,5340,5340,5340,5340,83
20240730,111700,488437130,5340,5340,5340,5340,0
20240730,111600,488437130,5340,5350,5350,5340,130
20240730,111500,487742490,5340,5340,5350,5340,715
20240730,111400,483924340,5350,5350,5350,5350,0
20240730,111300,483924340,5350,5350,5350,5350,0
20240730,111200,483924340,5350,5340,5350,5340,115
20240730,111100,483310230,5350,5340,5350,5340,51
20240730,111000,483037880,5350,5350,5350,5350,10
20240730,110900,482984380,5350,5340,5350,5340,2
20240730,110800,482973690,5350,5350,5350,5350,32
20240730,110700,482802490,5340,5350,5350,5340,77
20240730,110600,482391280,5360,5360,5360,5360,20
20240730,110500,482284080,5360,5360,5360,5360,30
20240730,110400,482123280,5360,5360,5360,5360,0
20240730,110300,482123280,5360,5360,5360,5360,1
20240730,110200,482117920,5340,5350,5350,5340,95
20240730,110100,481610450,5350,5350,5350,5350,123
20240730,110000,480952400,5360,5360,5360,5360,0
20240730,105900,480952400,5360,5350,5360,5350,393
20240730,105800,478849350,5350,5360,5360,5350,94
20240730,105700,478345540,5360,5350,5360,5350,83
20240730,105600,477901470,5360,5360,5360,5360,11
20240730,105500,477842510,5350,5350,5350,5350,1
20240730,105400,477837160,5360,5360,5360,5360,1
20240730,105300,477831800,5350,5350,5350,5350,0
20240730,105200,477831800,5350,5350,5360,5350,139
20240730,105100,477088140,5360,5360,5360,5360,0
20240730,105000,477088140,5360,5350,5360,5350,6
20240730,104900,477056030,5360,5350,5360,5350,201
20240730,104800,475980670,5360,5360,5360,5360,0
20240730,104700,475980670,5360,5350,5360,5350,79
20240730,104600,475558010,5360,5360,5360,5360,0
20240730,104500,475558010,5360,5360,5360,5360,0
20240730,104400,475558010,5360,5360,5360,5360,10
20240730,104300,475504410,5360,5360,5360,5360,100
20240730,104200,474968410,5360,5360,5360,5360,0
20240730,104100,474968410,5360,5360,5360,5360,0
20240730,104000,474968410,5360,5360,5360,5360,1
20240730,103900,474963050,5350,5350,5350,5350,20
20240730,103800,474856050,5350,5360,5360,5350,71
20240730,103700,474475950,5340,5360,5360,5340,70
20240730,103600,474101950,5360,5360,5360,5360,37
20240730,103500,473903630,5360,5360,5360,5360,10
20240730,103400,473850030,5360,5360,5360,5360,57
20240730,103300,473544510,5360,5360,5360,5360,1
20240730,103200,473539150,5350,5350,5350,5350,594
20240730,103100,470361250,5350,5350,5350,5350,858
20240730,103000,465770950,5340,5340,5340,5340,179
20240730,102900,464815090,5340,5340,5340,5340,282
20240730,102800,463309210,5350,5340,5350,5340,226
20240730,102700,462102360,5330,5330,5330,5330,3
20240730,102600,462086370,5340,5340,5340,5340,0
20240730,102500,462086370,5340,5340,5340,5340,200
20240730,102400,461018370,5350,5350,5350,5350,2
20240730,102300,461007670,5350,5350,5350,5350,2
20240730,102200,460996970,5330,5340,5350,5330,562
20240730,102100,458001220,5340,5340,5340,5330,1232
20240730,102000,451432340,5340,5340,5340,5340,260
20240730,101900,450043940,5340,5340,5340,5340,49
20240730,101800,449782280,5340,5340,5340,5340,1007
20240730,101700,444404900,5350,5350,5350,5350,7
20240730,101600,444367450,5340,5340,5340,5340,1
20240730,101500,444362110,5350,5350,5350,5350,1101
20240730,101400,438471760,5350,5350,5350,5350,1000
20240730,101300,433121760,5350,5350,5350,5350,2
20240730,101200,433111060,5350,5350,5350,5350,926
20240730,101100,428156960,5350,5350,5350,5350,3
20240730,101000,428140910,5350,5350,5350,5350,1138
20240730,100900,422052610,5350,5350,5350,5350,500
20240730,100800,419377610,5350,5350,5350,5350,1
20240730,100700,419372260,5340,5350,5350,5340,749
20240730,100600,415368110,5350,5350,5350,5350,501
20240730,100500,412687760,5350,5350,5350,5350,4
20240730,100400,412666360,5350,5350,5350,5350,100
20240730,100300,412131360,5350,5350,5350,5350,0
20240730,100200,412131360,5350,5350,5350,5350,20
20240730,100100,412024360,5350,5350,5360,5340,1933
20240730,100000,401683300,5360,5350,5360,5350,101
20240730,095900,401142940,5350,5340,5350,5340,1093
20240730,095800,395306310,5350,5350,5350,5350,1
20240730,095700,395300960,5320,5350,5350,5320,316
20240730,095600,393618100,5350,5340,5350,5340,935
20240730,095500,388625170,5330,5350,5350,5320,550
20240730,095400,385693670,5320,5360,5360,5310,4663
20240730,095300,360854110,5360,5360,5360,5360,57
20240730,095200,360548590,5360,5360,5360,5360,22
20240730,095100,360430670,5350,5350,5350,5330,1032
20240730,095000,354913470,5350,5360,5360,5350,501
20240730,094900,352233110,5330,5370,5370,5330,5002
20240730,094800,325488400,5350,5360,5370,5350,2028
20240730,094700,314619400,5370,5370,5370,5370,1
20240730,094600,314614030,5370,5380,5380,5360,3805
20240730,094500,294186580,5390,5390,5390,5380,1614
20240730,094400,285502910,5390,5390,5390,5380,168
20240730,094300,284598480,5400,5400,5400,5400,150
20240730,094200,283788480,5400,5390,5400,5380,932
20240730,094100,278768690,5390,5400,5400,5390,870
20240730,094000,274075690,5410,5410,5410,5410,0
20240730,093900,274075690,5410,5410,5410,5410,4
20240730,093800,274054050,5410,5400,5410,5400,25
20240730,093700,273918840,5410,5400,5410,5400,880
20240730,093600,269166550,5410,5410,5410,5410,10
20240730,093500,269112450,5420,5420,5420,5420,9
20240730,093400,269063670,5420,5410,5420,5410,346
20240730,093300,267191800,5410,5410,5410,5410,234
20240730,093200,265925860,5430,5430,5430,5430,10
20240730,093100,265871560,5440,5440,5440,5400,4104
20240730,093000,243678950,5430,5420,5430,5420,96
20240730,092900,243157730,5430,5420,5430,5420,722
20240730,092800,239244480,5420,5420,5420,5420,576
20240730,092700,236122560,5430,5430,5430,5430,10
20240730,092600,236068260,5430,5430,5440,5430,1051
20240730,092500,230360790,5440,5440,5440,5430,379
20240730,092400,228299260,5430,5440,5450,5430,360
20240730,092300,226340950,5440,5450,5450,5440,1098
20240730,092200,220367810,5440,5450,5450,5440,120
20240730,092100,219714910,5450,5450,5460,5450,310
20240730,092000,218023620,5460,5450,5460,5450,714
20240730,091900,214130810,5450,5450,5460,5450,196
20240730,091800,213062060,5460,5440,5460,5440,664
20240730,091700,209441760,5440,5440,5460,5440,5522
20240730,091600,179362530,5440,5420,5440,5420,15147
20240730,091500,97129620,5410,5410,5420,5410,323
20240730,091400,95381970,5410,5400,5420,5400,2780
20240730,091300,80343110,5400,5400,5400,5400,92
20240730,091200,79846310,5400,5410,5410,5400,1721
20240730,091100,70546360,5410,5410,5420,5410,234
20240730,091000,69280410,5410,5410,5420,5410,2201
20240730,090900,57372990,5420,5410,5420,5410,693
20240730,090800,53617480,5420,5410,5420,5410,815
20240730,090700,49203210,5420,5390,5420,5390,3902
20240730,090600,28127730,5390,5390,5390,5390,2150
20240730,090500,16539230,5380,5390,5400,5380,122
20240730,090400,15882400,5400,5390,5400,5390,107
20240730,090300,15304610,5410,5400,5410,5400,1466
20240730,090200,7387690,5400,5400,5400,5400,0
20240730,090100,7387690,5400,5370,5400,5370,1110
20240730,090000,1396200,5370,5370,5370,5370,260