KissMeData/005690/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,184600,1081243820,5620,5620,5620,5620,7651
20240701,184500,1081243820,5620,5620,5620,5620,0
20240701,184400,1081243820,5620,5620,5620,5620,0
20240701,184300,1081243820,5620,5620,5620,5620,0
20240701,184200,1081243820,5620,5620,5620,5620,0
20240701,184100,1081243820,5620,5620,5620,5620,0
20240701,184000,1081243820,5620,5620,5620,5620,0
20240701,183900,1081243820,5620,5620,5620,5620,0
20240701,183800,1081243820,5620,5620,5620,5620,0
20240701,183700,1081243820,5620,5620,5620,5620,0
20240701,183600,1081243820,5620,5620,5620,5620,0
20240701,183500,1081243820,5620,5620,5620,5620,0
20240701,183400,1081243820,5620,5620,5620,5620,0
20240701,183300,1081243820,5620,5620,5620,5620,0
20240701,183200,1081243820,5620,5620,5620,5620,0
20240701,183100,1081243820,5620,5620,5620,5620,0
20240701,183000,1081243820,5620,5620,5620,5620,0
20240701,182900,1081243820,5620,5620,5620,5620,0
20240701,182800,1081243820,5620,5620,5620,5620,0
20240701,182700,1081243820,5620,5620,5620,5620,0
20240701,182600,1081243820,5620,5620,5620,5620,0
20240701,182500,1081243820,5620,5620,5620,5620,0
20240701,182400,1081243820,5620,5620,5620,5620,0
20240701,182300,1081243820,5620,5620,5620,5620,0
20240701,182200,1081243820,5620,5620,5620,5620,0
20240701,182100,1081243820,5620,5620,5620,5620,0
20240701,182000,1081243820,5620,5620,5620,5620,0
20240701,181900,1081243820,5620,5620,5620,5620,0
20240701,181800,1081243820,5620,5620,5620,5620,0
20240701,181700,1081243820,5620,5620,5620,5620,0
20240701,181600,1081243820,5620,5620,5620,5620,7651
20240701,181500,1081243820,5620,5620,5620,5620,0
20240701,181400,1081243820,5620,5620,5620,5620,0
20240701,181300,1081243820,5620,5620,5620,5620,0
20240701,181200,1081243820,5620,5620,5620,5620,0
20240701,181100,1081243820,5620,5620,5620,5620,0
20240701,181000,1081243820,5620,5620,5620,5620,0
20240701,180900,1081243820,5620,5620,5620,5620,0
20240701,180800,1081243820,5620,5620,5620,5620,0
20240701,180700,1081243820,5620,5620,5620,5620,0
20240701,180600,1081243820,5620,5620,5620,5620,0
20240701,180500,1081243820,5620,5620,5620,5620,0
20240701,180400,1081243820,5620,5620,5620,5620,0
20240701,180300,1081243820,5620,5620,5620,5620,0
20240701,180200,1081243820,5620,5620,5620,5620,0
20240701,180100,1081243820,5620,5620,5620,5620,0
20240701,180000,1081243820,5620,5620,5620,5620,0
20240701,175900,1081243820,5620,5620,5620,5620,0
20240701,175800,1081243820,5620,5620,5620,5620,0
20240701,175700,1081243820,5620,5620,5620,5620,0
20240701,175600,1081243820,5620,5620,5620,5620,0
20240701,175500,1081243820,5620,5620,5620,5620,0
20240701,175400,1081243820,5620,5620,5620,5620,0
20240701,175300,1081243820,5620,5620,5620,5620,0
20240701,175200,1081243820,5620,5620,5620,5620,0
20240701,175100,1081243820,5620,5620,5620,5620,0
20240701,175000,1081243820,5620,5620,5620,5620,0
20240701,174900,1081243820,5620,5620,5620,5620,0
20240701,174800,1081243820,5620,5620,5620,5620,0
20240701,174700,1081243820,5620,5620,5620,5620,0
20240701,174600,1081243820,5620,5620,5620,5620,7651
20240701,174500,1081243820,5620,5620,5620,5620,0
20240701,174400,1081243820,5620,5620,5620,5620,0
20240701,174300,1081243820,5620,5620,5620,5620,0
20240701,174200,1081243820,5620,5620,5620,5620,0
20240701,174100,1081243820,5620,5620,5620,5620,0
20240701,174000,1081243820,5620,5620,5620,5620,0
20240701,173900,1081243820,5620,5620,5620,5620,0
20240701,173800,1081243820,5620,5620,5620,5620,0
20240701,173700,1081243820,5620,5620,5620,5620,0
20240701,173600,1081243820,5620,5620,5620,5620,0
20240701,173500,1081243820,5620,5620,5620,5620,0
20240701,173400,1081243820,5620,5620,5620,5620,0
20240701,173300,1081243820,5620,5620,5620,5620,0
20240701,173200,1081243820,5620,5620,5620,5620,0
20240701,173100,1081243820,5620,5620,5620,5620,0
20240701,173000,1081243820,5620,5620,5620,5620,0
20240701,172900,1081243820,5620,5620,5620,5620,0
20240701,172800,1081243820,5620,5620,5620,5620,0
20240701,172700,1081243820,5620,5620,5620,5620,0
20240701,172600,1081243820,5620,5620,5620,5620,0
20240701,172500,1081243820,5620,5620,5620,5620,0
20240701,172400,1081243820,5620,5620,5620,5620,0
20240701,172300,1081243820,5620,5620,5620,5620,0
20240701,172200,1081243820,5620,5620,5620,5620,0
20240701,172100,1081243820,5620,5620,5620,5620,0
20240701,172000,1081243820,5620,5620,5620,5620,0
20240701,171900,1081243820,5620,5620,5620,5620,0
20240701,171800,1081243820,5620,5620,5620,5620,0
20240701,171700,1081243820,5620,5620,5620,5620,0
20240701,171600,1081243820,5620,5620,5620,5620,7651
20240701,171500,1081243820,5620,5620,5620,5620,0
20240701,171400,1081243820,5620,5620,5620,5620,0
20240701,171300,1081243820,5620,5620,5620,5620,0
20240701,171200,1081243820,5620,5620,5620,5620,0
20240701,171100,1081243820,5620,5620,5620,5620,0
20240701,171000,1081243820,5620,5620,5620,5620,0
20240701,170900,1081243820,5620,5620,5620,5620,0
20240701,170800,1081243820,5620,5620,5620,5620,0
20240701,170700,1081243820,5620,5620,5620,5620,0
20240701,170600,1081243820,5620,5620,5620,5620,0
20240701,170500,1081243820,5620,5620,5620,5620,0
20240701,170400,1081243820,5620,5620,5620,5620,0
20240701,170300,1081243820,5620,5620,5620,5620,0
20240701,170200,1081243820,5620,5620,5620,5620,0
20240701,170100,1081243820,5620,5620,5620,5620,0
20240701,170000,1081243820,5620,5620,5620,5620,0
20240701,165900,1081243820,5620,5620,5620,5620,0
20240701,165800,1081243820,5620,5620,5620,5620,0
20240701,165700,1081243820,5620,5620,5620,5620,0
20240701,165600,1081243820,5620,5620,5620,5620,0
20240701,165500,1081243820,5620,5620,5620,5620,0
20240701,165400,1081243820,5620,5620,5620,5620,0
20240701,165300,1081243820,5620,5620,5620,5620,0
20240701,165200,1081243820,5620,5620,5620,5620,0
20240701,165100,1081243820,5620,5620,5620,5620,0
20240701,165000,1081243820,5620,5620,5620,5620,0
20240701,164900,1081243820,5620,5620,5620,5620,0
20240701,164800,1081243820,5620,5620,5620,5620,0
20240701,164700,1081243820,5620,5620,5620,5620,0
20240701,164600,1081243820,5620,5620,5620,5620,7651
20240701,164500,1081243820,5620,5620,5620,5620,0
20240701,164400,1081243820,5620,5620,5620,5620,0
20240701,164300,1081243820,5620,5620,5620,5620,0
20240701,164200,1081243820,5620,5620,5620,5620,0
20240701,164100,1081243820,5620,5620,5620,5620,0
20240701,164000,1081243820,5620,5620,5620,5620,0
20240701,163900,1081243820,5620,5620,5620,5620,0
20240701,163800,1081243820,5620,5620,5620,5620,0
20240701,163700,1081243820,5620,5620,5620,5620,0
20240701,163600,1081243820,5620,5620,5620,5620,0
20240701,163500,1081243820,5620,5620,5620,5620,0
20240701,163400,1081243820,5620,5620,5620,5620,0
20240701,163300,1081243820,5620,5620,5620,5620,0
20240701,163200,1081243820,5620,5620,5620,5620,0
20240701,163100,1081243820,5620,5620,5620,5620,0
20240701,163000,1081243820,5620,5620,5620,5620,0
20240701,162900,1081243820,5620,5620,5620,5620,0
20240701,162800,1081243820,5620,5620,5620,5620,0
20240701,162700,1081243820,5620,5620,5620,5620,0
20240701,162600,1081243820,5620,5620,5620,5620,0
20240701,162500,1081243820,5620,5620,5620,5620,0
20240701,162400,1081243820,5620,5620,5620,5620,0
20240701,162300,1081243820,5620,5620,5620,5620,0
20240701,162200,1081243820,5620,5620,5620,5620,0
20240701,162100,1081243820,5620,5620,5620,5620,0
20240701,162000,1081243820,5620,5620,5620,5620,0
20240701,161900,1081243820,5620,5620,5620,5620,0
20240701,161800,1081243820,5620,5620,5620,5620,0
20240701,161700,1081243820,5620,5620,5620,5620,0
20240701,161600,1081243820,5620,5620,5620,5620,7651
20240701,161500,1081243820,5620,5620,5620,5620,0
20240701,161400,1081243820,5620,5620,5620,5620,0
20240701,161300,1081243820,5620,5620,5620,5620,0
20240701,161200,1081243820,5620,5620,5620,5620,0
20240701,161100,1081243820,5620,5620,5620,5620,0
20240701,161000,1081243820,5620,5620,5620,5620,0
20240701,160900,1081243820,5620,5620,5620,5620,0
20240701,160800,1081243820,5620,5620,5620,5620,0
20240701,160700,1081243820,5620,5620,5620,5620,0
20240701,160600,1081243820,5620,5620,5620,5620,0
20240701,160500,1081243820,5620,5620,5620,5620,0
20240701,160400,1081243820,5620,5620,5620,5620,0
20240701,160300,1081243820,5620,5620,5620,5620,0
20240701,160200,1081243820,5620,5620,5620,5620,0
20240701,160100,1081243820,5620,5620,5620,5620,0
20240701,160000,1081243820,5620,5620,5620,5620,0
20240701,155900,1081243820,5620,5620,5620,5620,0
20240701,155800,1081243820,5620,5620,5620,5620,0
20240701,155700,1081243820,5620,5620,5620,5620,0
20240701,155600,1081243820,5620,5620,5620,5620,0
20240701,155500,1081243820,5620,5620,5620,5620,0
20240701,155400,1081243820,5620,5620,5620,5620,0
20240701,155300,1081243820,5620,5620,5620,5620,0
20240701,155200,1081243820,5620,5620,5620,5620,0
20240701,155100,1081243820,5620,5620,5620,5620,0
20240701,155000,1081243820,5620,5620,5620,5620,0
20240701,154900,1081243820,5620,5620,5620,5620,0
20240701,154800,1081243820,5620,5620,5620,5620,0
20240701,154700,1081243820,5620,5620,5620,5620,0
20240701,154600,1081243820,5620,5620,5620,5620,7651
20240701,154500,1081243820,5620,5620,5620,5620,0
20240701,154400,1081243820,5620,5620,5620,5620,0
20240701,154300,1081243820,5620,5620,5620,5620,0
20240701,154200,1081243820,5620,5620,5620,5620,0
20240701,154100,1081243820,5620,5620,5620,5620,0
20240701,154000,1081243820,5620,5620,5620,5620,0
20240701,153900,1081243820,5620,5620,5620,5620,0
20240701,153800,1081243820,5620,5620,5620,5620,0
20240701,153700,1081243820,5620,5620,5620,5620,0
20240701,153600,1081243820,5620,5620,5620,5620,0
20240701,153500,1081243820,5620,5620,5620,5620,0
20240701,153400,1081243820,5620,5620,5620,5620,0
20240701,153300,1081243820,5620,5620,5620,5620,0
20240701,153200,1081243820,5620,5620,5620,5620,0
20240701,153100,1081243820,5620,5620,5620,5620,0
20240701,153000,1081243820,5620,5620,5620,5620,7651
20240701,152900,1038245200,5640,5640,5640,5640,0
20240701,152800,1038245200,5640,5640,5640,5640,0
20240701,152700,1038245200,5640,5640,5640,5640,0
20240701,152600,1038245200,5640,5640,5640,5640,0
20240701,152500,1038245200,5640,5640,5640,5640,0
20240701,152400,1038245200,5640,5640,5640,5640,0
20240701,152300,1038245200,5640,5640,5640,5640,0
20240701,152200,1038245200,5640,5640,5640,5640,0
20240701,152100,1038245200,5640,5640,5640,5640,0
20240701,152000,1038245200,5640,5640,5640,5640,0
20240701,151900,1038245200,5640,5640,5640,5630,169
20240701,151800,1037292630,5630,5640,5640,5630,343
20240701,151700,1035361510,5640,5640,5640,5630,94
20240701,151600,1034832250,5630,5640,5640,5630,79
20240701,151500,1034387440,5640,5640,5640,5630,116
20240701,151400,1033734310,5640,5620,5640,5620,592
20240701,151300,1030396600,5630,5630,5640,5630,106
20240701,151200,1029799790,5640,5630,5640,5620,330
20240701,151100,1027939610,5640,5630,5640,5620,580
20240701,151000,1024674820,5630,5630,5640,5630,293
20240701,150900,1023024220,5640,5640,5640,5640,108
20240701,150800,1022415100,5630,5630,5640,5630,123
20240701,150700,1021722600,5630,5630,5630,5630,36
20240701,150600,1021519920,5640,5630,5640,5630,32
20240701,150500,1021339750,5630,5630,5640,5630,66
20240701,150400,1020968160,5630,5630,5630,5630,30
20240701,150300,1020799260,5630,5630,5630,5630,143
20240701,150200,1019994170,5640,5630,5640,5630,145
20240701,150100,1019177810,5630,5630,5630,5630,95
20240701,150000,1018642960,5630,5630,5630,5630,30
20240701,145900,1018474060,5630,5620,5630,5620,881
20240701,145800,1013516030,5620,5620,5620,5620,123
20240701,145700,1012824770,5620,5630,5630,5620,66
20240701,145600,1012453800,5620,5630,5630,5620,174
20240701,145500,1011474920,5630,5630,5630,5620,233
20240701,145400,1010163440,5620,5640,5640,5620,65
20240701,145300,1009797940,5640,5620,5640,5620,31
20240701,145200,1009623700,5640,5620,5640,5620,208
20240701,145100,1008452970,5620,5620,5620,5620,161
20240701,145000,1007548150,5620,5620,5620,5620,58
20240701,144900,1007222190,5620,5630,5630,5620,318
20240701,144800,1005432500,5640,5630,5640,5620,31
20240701,144700,1005258250,5620,5630,5630,5620,61
20240701,144600,1004915410,5620,5620,5630,5620,1099
20240701,144500,998735930,5630,5630,5630,5630,163
20240701,144400,997818240,5630,5630,5630,5630,480
20240701,144300,995115840,5630,5630,5630,5630,62
20240701,144200,994766780,5630,5630,5630,5630,61
20240701,144100,994423350,5630,5630,5630,5630,30
20240701,144000,994254450,5630,5630,5630,5630,311
20240701,143900,992503520,5630,5630,5630,5630,61
20240701,143800,992160090,5630,5630,5630,5630,93
20240701,143700,991636500,5630,5640,5640,5630,61
20240701,143600,991293060,5630,5630,5640,5630,431
20240701,143500,988866520,5620,5620,5620,5620,61
20240701,143400,988523700,5620,5620,5630,5620,1366
20240701,143300,980843800,5630,5640,5640,5630,49
20240701,143200,980567800,5640,5630,5640,5630,129
20240701,143100,979841460,5630,5630,5630,5630,262
20240701,143000,978366400,5630,5630,5630,5630,361
20240701,142900,976333970,5630,5630,5630,5630,201
20240701,142800,975202340,5630,5630,5630,5630,29
20240701,142700,975039070,5640,5640,5640,5630,35
20240701,142600,974842000,5630,5640,5640,5630,391
20240701,142500,972637670,5640,5630,5640,5630,33
20240701,142400,972451870,5640,5630,5640,5630,92
20240701,142300,971933900,5640,5630,5640,5630,30
20240701,142200,971764990,5640,5630,5640,5630,191
20240701,142100,970689650,5620,5620,5620,5620,211
20240701,142000,969503830,5630,5630,5640,5630,779
20240701,141900,965118040,5640,5630,5640,5630,32
20240701,141800,964937870,5640,5640,5640,5640,1
20240701,141700,964932230,5630,5630,5630,5630,366
20240701,141600,962871650,5630,5630,5640,5630,67
20240701,141500,962494390,5640,5640,5640,5630,3
20240701,141400,962477480,5630,5630,5630,5630,147
20240701,141300,961649870,5620,5630,5630,5620,419
20240701,141200,959292080,5630,5630,5630,5630,536
20240701,141100,956274400,5640,5630,5640,5630,32
20240701,141000,956094230,5630,5630,5630,5630,61
20240701,140900,955750800,5630,5630,5630,5630,1142
20240701,140800,949321340,5630,5630,5630,5630,61
20240701,140700,948977910,5630,5630,5630,5630,92
20240701,140600,948459950,5630,5640,5640,5630,63
20240701,140500,948104760,5640,5640,5640,5640,1090
20240701,140400,941957160,5640,5650,5650,5640,157
20240701,140300,941071490,5650,5650,5650,5650,0
20240701,140200,941071490,5650,5650,5650,5650,3104
20240701,140100,923533890,5650,5650,5650,5650,71
20240701,140000,923132740,5650,5650,5650,5650,62
20240701,135900,922782440,5650,5650,5650,5650,91
20240701,135800,922268290,5660,5660,5660,5660,0
20240701,135700,922268290,5660,5650,5660,5650,364
20240701,135600,920211620,5650,5650,5650,5650,61
20240701,135500,919866970,5650,5650,5650,5650,30
20240701,135400,919697470,5650,5660,5660,5650,249
20240701,135300,918288450,5660,5660,5660,5660,83
20240701,135200,917818670,5660,5660,5660,5660,0
20240701,135100,917818670,5660,5660,5670,5660,235
20240701,135000,916488390,5660,5660,5660,5660,0
20240701,134900,916488390,5660,5660,5660,5660,0
20240701,134800,916488390,5660,5660,5660,5660,391
20240701,134700,914275330,5660,5660,5660,5660,0
20240701,134600,914275330,5660,5650,5660,5650,191
20240701,134500,913196160,5650,5650,5650,5650,20
20240701,134400,913083160,5660,5660,5660,5660,0
20240701,134300,913083160,5660,5660,5660,5660,0
20240701,134200,913083160,5660,5660,5660,5660,0
20240701,134100,913083160,5660,5660,5660,5660,157
20240701,134000,912194540,5660,5650,5660,5650,206
20240701,133900,911030630,5660,5660,5660,5660,0
20240701,133800,911030630,5660,5660,5660,5660,121
20240701,133700,910345770,5670,5670,5670,5670,0
20240701,133600,910345770,5670,5670,5670,5670,0
20240701,133500,910345770,5670,5670,5670,5670,0
20240701,133400,910345770,5670,5670,5670,5670,0
20240701,133300,910345770,5670,5660,5670,5660,53
20240701,133200,910045760,5670,5670,5670,5670,0
20240701,133100,910045760,5670,5670,5670,5670,0
20240701,133000,910045760,5670,5670,5670,5670,0
20240701,132900,910045760,5670,5670,5670,5670,1
20240701,132800,910040090,5660,5660,5660,5660,1
20240701,132700,910034430,5670,5670,5670,5670,0
20240701,132600,910034430,5670,5670,5670,5670,1
20240701,132500,910028760,5640,5640,5640,5640,0
20240701,132400,910028760,5640,5650,5660,5640,2016
20240701,132300,898626290,5650,5650,5650,5650,200
20240701,132200,897496290,5650,5650,5650,5650,0
20240701,132100,897496290,5650,5650,5650,5650,0
20240701,132000,897496290,5650,5650,5650,5650,0
20240701,131900,897496290,5650,5650,5650,5650,1
20240701,131800,897490640,5650,5640,5650,5640,154
20240701,131700,896621580,5650,5650,5650,5650,0
20240701,131600,896621580,5650,5650,5650,5650,0
20240701,131500,896621580,5650,5650,5650,5650,0
20240701,131400,896621580,5650,5650,5650,5650,155
20240701,131300,895745830,5650,5650,5650,5650,0
20240701,131200,895745830,5650,5650,5650,5650,0
20240701,131100,895745830,5650,5650,5650,5650,0
20240701,131000,895745830,5650,5650,5650,5650,490
20240701,130900,892977330,5650,5650,5650,5650,103
20240701,130800,892395380,5660,5660,5660,5660,80
20240701,130700,891942580,5660,5660,5660,5660,0
20240701,130600,891942580,5660,5660,5660,5660,0
20240701,130500,891942580,5660,5660,5660,5660,6
20240701,130400,891908620,5660,5660,5660,5660,0
20240701,130300,891908620,5660,5660,5660,5660,120
20240701,130200,891229420,5650,5650,5650,5650,0
20240701,130100,891229420,5650,5650,5650,5650,92
20240701,130000,890709620,5660,5660,5660,5660,0
20240701,125900,890709620,5660,5660,5660,5660,0
20240701,125800,890709620,5660,5660,5660,5660,0
20240701,125700,890709620,5660,5660,5660,5660,0
20240701,125600,890709620,5660,5660,5660,5660,1
20240701,125500,890703960,5640,5640,5640,5640,0
20240701,125400,890703960,5640,5640,5640,5640,0
20240701,125300,890703960,5640,5640,5640,5640,32
20240701,125200,890523480,5650,5640,5650,5640,95
20240701,125100,889987670,5650,5650,5650,5650,0
20240701,125000,889987670,5650,5650,5650,5650,1
20240701,124900,889982020,5630,5640,5640,5630,1050
20240701,124800,884066810,5650,5650,5650,5650,1
20240701,124700,884061160,5640,5640,5640,5640,516
20240701,124600,881150920,5640,5640,5640,5640,1501
20240701,124500,872685280,5650,5650,5650,5650,1262
20240701,124400,865554980,5650,5650,5650,5650,653
20240701,124300,861865530,5650,5650,5650,5650,87
20240701,124200,861373980,5660,5660,5660,5660,0
20240701,124100,861373980,5660,5660,5660,5660,100
20240701,124000,860807980,5660,5660,5660,5660,2
20240701,123900,860796660,5660,5660,5660,5660,1
20240701,123800,860791000,5660,5660,5660,5660,35
20240701,123700,860592900,5660,5660,5660,5660,100
20240701,123600,860026900,5670,5670,5670,5670,0
20240701,123500,860026900,5670,5650,5670,5650,397
20240701,123400,857783830,5660,5660,5660,5660,349
20240701,123300,855808490,5670,5670,5670,5670,0
20240701,123200,855808490,5670,5660,5670,5660,124
20240701,123100,855106450,5670,5670,5670,5670,0
20240701,123000,855106450,5670,5670,5670,5670,0
20240701,122900,855106450,5670,5660,5670,5660,2
20240701,122800,855095120,5660,5660,5660,5660,1
20240701,122700,855089460,5670,5670,5670,5670,0
20240701,122600,855089460,5670,5670,5670,5670,0
20240701,122500,855089460,5670,5670,5670,5670,702
20240701,122400,851109120,5670,5670,5670,5670,369
20240701,122300,849016890,5680,5680,5680,5680,0
20240701,122200,849016890,5680,5680,5680,5680,2
20240701,122100,849005530,5670,5670,5670,5670,0
20240701,122000,849005530,5670,5670,5670,5670,300
20240701,121900,847304530,5680,5680,5680,5680,1
20240701,121800,847298850,5680,5680,5680,5680,0
20240701,121700,847298850,5680,5680,5680,5680,9
20240701,121600,847247730,5680,5680,5680,5680,400
20240701,121500,844975730,5680,5680,5680,5680,0
20240701,121400,844975730,5680,5680,5680,5680,67
20240701,121300,844595170,5680,5680,5680,5680,1709
20240701,121200,834888050,5680,5680,5680,5680,197
20240701,121100,833769090,5670,5670,5670,5670,40
20240701,121000,833542290,5670,5670,5670,5670,0
20240701,120900,833542290,5670,5670,5670,5670,2
20240701,120800,833530950,5670,5660,5670,5660,128
20240701,120700,832805300,5670,5670,5670,5670,0
20240701,120600,832805300,5670,5670,5670,5670,0
20240701,120500,832805300,5670,5670,5670,5670,1
20240701,120400,832799630,5670,5670,5670,5670,5
20240701,120300,832771280,5670,5670,5670,5670,1028
20240701,120200,826942520,5670,5670,5670,5670,477
20240701,120100,824237930,5680,5670,5680,5670,2
20240701,120000,824226580,5670,5670,5670,5670,0
20240701,115900,824226580,5670,5680,5680,5670,9
20240701,115800,824175500,5680,5680,5680,5680,2
20240701,115700,824164140,5680,5680,5680,5670,284
20240701,115600,822551130,5690,5690,5690,5690,10
20240701,115500,822494230,5670,5690,5690,5670,1615
20240701,115400,813336440,5690,5690,5690,5680,1316
20240701,115300,805848450,5690,5680,5690,5680,10223
20240701,115200,747749100,5660,5670,5670,5660,1324
20240701,115100,740243240,5670,5670,5670,5670,1637
20240701,115000,730961450,5670,5670,5670,5670,109
20240701,114900,730343420,5670,5680,5680,5670,151
20240701,114800,729487240,5680,5650,5680,5650,35039
20240701,114700,531232850,5640,5640,5640,5630,228
20240701,114600,529947210,5640,5630,5640,5630,2512
20240701,114500,515779650,5640,5640,5640,5640,1
20240701,114400,515774010,5640,5640,5640,5640,1
20240701,114300,515768370,5620,5620,5620,5620,0
20240701,114200,515768370,5620,5630,5630,5620,1587
20240701,114100,506844830,5640,5640,5640,5640,0
20240701,114000,506844830,5640,5630,5640,5630,201
20240701,113900,505713190,5640,5640,5640,5640,1
20240701,113800,505707550,5630,5630,5630,5630,0
20240701,113700,505707550,5630,5630,5630,5630,1
20240701,113600,505701920,5630,5630,5630,5630,91
20240701,113500,505189590,5630,5630,5630,5630,500
20240701,113400,502374590,5640,5640,5640,5640,1
20240701,113300,502368950,5640,5640,5640,5640,23
20240701,113200,502239230,5640,5630,5640,5630,214
20240701,113100,501033410,5630,5630,5630,5630,88
20240701,113000,500537970,5630,5630,5630,5630,0
20240701,112900,500537970,5630,5640,5640,5630,2
20240701,112800,500526700,5630,5630,5630,5630,2
20240701,112700,500515440,5630,5630,5630,5630,2
20240701,112600,500504180,5630,5630,5630,5630,53
20240701,112500,500205790,5640,5640,5640,5640,0
20240701,112400,500205790,5640,5640,5640,5640,0
20240701,112300,500205790,5640,5640,5640,5640,0
20240701,112200,500205790,5640,5640,5640,5640,0
20240701,112100,500205790,5640,5640,5640,5640,0
20240701,112000,500205790,5640,5630,5640,5630,2
20240701,111900,500194520,5640,5640,5640,5640,1
20240701,111800,500188880,5630,5630,5630,5630,1005
20240701,111700,494530730,5630,5630,5630,5630,0
20240701,111600,494530730,5630,5630,5630,5630,0
20240701,111500,494530730,5630,5630,5630,5630,1
20240701,111400,494525100,5610,5610,5610,5610,0
20240701,111300,494525100,5610,5620,5630,5610,2402
20240701,111200,481026700,5630,5630,5630,5630,136
20240701,111100,480261020,5640,5640,5640,5640,4
20240701,111000,480238460,5630,5630,5630,5630,410
20240701,110900,477930160,5630,5630,5630,5630,300
20240701,110800,476241160,5640,5630,5640,5630,38
20240701,110700,476027190,5640,5630,5640,5630,1093
20240701,110600,469872800,5630,5630,5630,5630,97
20240701,110500,469326690,5640,5640,5640,5640,0
20240701,110400,469326690,5640,5640,5640,5640,0
20240701,110300,469326690,5640,5640,5640,5640,0
20240701,110200,469326690,5640,5640,5640,5640,0
20240701,110100,469326690,5640,5640,5640,5640,1
20240701,110000,469321050,5630,5630,5630,5630,111
20240701,105900,468696120,5630,5630,5630,5630,399
20240701,105800,466449750,5640,5640,5640,5640,53
20240701,105700,466150830,5640,5640,5640,5640,0
20240701,105600,466150830,5640,5640,5640,5640,200
20240701,105500,465022830,5640,5640,5640,5640,1
20240701,105400,465017190,5630,5630,5630,5630,88
20240701,105300,464521750,5630,5630,5630,5630,0
20240701,105200,464521750,5630,5630,5630,5630,0
20240701,105100,464521750,5630,5630,5630,5630,143
20240701,105000,463716660,5640,5640,5640,5640,0
20240701,104900,463716660,5640,5640,5640,5640,0
20240701,104800,463716660,5640,5640,5640,5640,0
20240701,104700,463716660,5640,5640,5640,5640,0
20240701,104600,463716660,5640,5650,5650,5640,689
20240701,104500,459829200,5650,5650,5650,5650,1
20240701,104400,459823550,5640,5640,5640,5640,3
20240701,104300,459806630,5640,5640,5640,5640,209
20240701,104200,458627870,5640,5640,5640,5640,649
20240701,104100,454967510,5640,5640,5640,5640,0
20240701,104000,454967510,5640,5640,5640,5640,1100
20240701,103900,448763510,5640,5630,5640,5630,3989
20240701,103800,426282660,5620,5620,5620,5620,73
20240701,103700,425872400,5630,5630,5630,5630,0
20240701,103600,425872400,5630,5630,5630,5620,698
20240701,103500,421943630,5620,5620,5620,5620,155
20240701,103400,421072530,5620,5620,5620,5620,41
20240701,103300,420842110,5630,5630,5630,5630,505
20240701,103200,417998960,5630,5630,5630,5620,206
20240701,103100,416840140,5630,5630,5640,5630,702
20240701,103000,412887870,5640,5640,5640,5640,100
20240701,102900,412323870,5640,5640,5640,5640,50
20240701,102800,412041870,5640,5640,5640,5640,0
20240701,102700,412041870,5640,5630,5640,5630,129
20240701,102600,411315330,5640,5640,5640,5640,0
20240701,102500,411315330,5640,5640,5640,5640,400
20240701,102400,409059330,5640,5640,5640,5640,800
20240701,102300,404547330,5630,5630,5630,5630,0
20240701,102200,404547330,5630,5630,5630,5630,96
20240701,102100,404006850,5630,5630,5630,5630,51
20240701,102000,403719720,5640,5640,5640,5640,140
20240701,101900,402930120,5630,5630,5630,5630,0
20240701,101800,402930120,5630,5630,5630,5630,19
20240701,101700,402823150,5630,5630,5630,5630,99
20240701,101600,402265780,5630,5640,5640,5630,56
20240701,101500,401950490,5630,5630,5630,5630,0
20240701,101400,401950490,5630,5630,5630,5630,3
20240701,101300,401933600,5630,5630,5630,5630,0
20240701,101200,401933600,5630,5630,5630,5630,361
20240701,101100,399901170,5630,5630,5630,5630,105
20240701,101000,399310020,5640,5640,5640,5640,38
20240701,100900,399095700,5640,5640,5640,5640,408
20240701,100800,396794580,5640,5640,5640,5640,0
20240701,100700,396794580,5640,5640,5640,5640,4
20240701,100600,396772020,5630,5630,5630,5630,0
20240701,100500,396772020,5630,5630,5630,5620,124
20240701,100400,396075120,5620,5630,5630,5620,500
20240701,100300,393261120,5630,5630,5630,5630,0
20240701,100200,393261120,5630,5630,5630,5630,0
20240701,100100,393261120,5630,5630,5630,5630,0
20240701,100000,393261120,5630,5620,5630,5620,169
20240701,095900,392310590,5640,5640,5640,5640,1
20240701,095800,392304950,5620,5620,5620,5620,0
20240701,095700,392304950,5620,5620,5620,5620,150
20240701,095600,391461950,5620,5620,5620,5620,0
20240701,095500,391461950,5620,5620,5620,5620,50
20240701,095400,391180950,5620,5630,5640,5620,97
20240701,095300,390635770,5640,5640,5640,5640,0
20240701,095200,390635770,5640,5630,5640,5630,21
20240701,095100,390517440,5620,5630,5630,5620,300
20240701,095000,388829930,5630,5640,5640,5630,81
20240701,094900,388373890,5640,5640,5640,5640,0
20240701,094800,388373890,5640,5640,5640,5640,1
20240701,094700,388368250,5620,5630,5630,5620,150
20240701,094600,387524420,5640,5630,5640,5630,11
20240701,094500,387462460,5640,5640,5640,5640,1
20240701,094400,387456820,5630,5640,5640,5630,403
20240701,094300,385187920,5640,5640,5640,5640,8
20240701,094200,385142800,5640,5640,5640,5640,0
20240701,094100,385142800,5640,5640,5640,5640,0
20240701,094000,385142800,5640,5650,5650,5640,101
20240701,093900,384572160,5650,5640,5650,5640,31
20240701,093800,384397310,5660,5660,5660,5630,325
20240701,093700,382561440,5650,5640,5650,5630,3671
20240701,093600,361859690,5660,5650,5660,5650,911
20240701,093500,356712530,5660,5660,5660,5650,3878
20240701,093400,334765860,5660,5670,5670,5660,364
20240701,093300,332705220,5670,5670,5670,5670,0
20240701,093200,332705220,5670,5670,5670,5660,1100
20240701,093100,326473720,5670,5670,5670,5660,1825
20240701,093000,316129580,5670,5660,5670,5660,661
20240701,092900,312386720,5670,5670,5670,5670,0
20240701,092800,312386720,5670,5670,5670,5670,200
20240701,092700,311252720,5670,5670,5670,5660,1179
20240701,092600,304577570,5670,5670,5670,5670,350
20240701,092500,302593070,5670,5670,5670,5670,3494
20240701,092400,282782090,5680,5680,5690,5670,5347
20240701,092300,252415030,5670,5660,5670,5660,5249
20240701,092200,222689060,5660,5660,5660,5660,2
20240701,092100,222677740,5660,5660,5660,5650,68
20240701,092000,222292870,5660,5640,5660,5640,13858
20240701,091900,144003050,5630,5630,5630,5630,0
20240701,091800,144003050,5630,5630,5640,5630,538
20240701,091700,140973810,5640,5640,5640,5640,550
20240701,091600,137871810,5650,5640,5650,5640,746
20240701,091500,133663860,5650,5620,5650,5620,5947
20240701,091400,100170710,5630,5630,5640,5630,948
20240701,091300,94825880,5630,5640,5640,5600,895
20240701,091200,89804300,5640,5630,5650,5590,9960
20240701,091100,33729530,5620,5620,5630,5620,1109
20240701,091000,27496930,5620,5620,5620,5620,270
20240701,090900,25979530,5590,5590,5590,5590,1160
20240701,090800,19495130,5620,5610,5620,5610,900
20240701,090700,14437330,5620,5610,5620,5610,51
20240701,090600,14151210,5610,5580,5610,5580,647
20240701,090500,10521680,5600,5580,5610,5580,56
20240701,090400,10208270,5590,5590,5600,5590,298
20240701,090300,8540030,5590,5590,5590,5590,1
20240701,090200,8534440,5570,5570,5570,5570,138
20240701,090100,7765780,5570,5580,5580,5570,202
20240701,090000,6639440,5570,5570,5570,5570,1192