KissMeData/005690/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,184600,720612670,5510,5510,5510,5510,2390
20240708,184500,720612670,5510,5510,5510,5510,0
20240708,184400,720612670,5510,5510,5510,5510,0
20240708,184300,720612670,5510,5510,5510,5510,0
20240708,184200,720612670,5510,5510,5510,5510,0
20240708,184100,720612670,5510,5510,5510,5510,0
20240708,184000,720612670,5510,5510,5510,5510,0
20240708,183900,720612670,5510,5510,5510,5510,0
20240708,183800,720612670,5510,5510,5510,5510,0
20240708,183700,720612670,5510,5510,5510,5510,0
20240708,183600,720612670,5510,5510,5510,5510,0
20240708,183500,720612670,5510,5510,5510,5510,0
20240708,183400,720612670,5510,5510,5510,5510,0
20240708,183300,720612670,5510,5510,5510,5510,0
20240708,183200,720612670,5510,5510,5510,5510,0
20240708,183100,720612670,5510,5510,5510,5510,0
20240708,183000,720612670,5510,5510,5510,5510,0
20240708,182900,720612670,5510,5510,5510,5510,0
20240708,182800,720612670,5510,5510,5510,5510,0
20240708,182700,720612670,5510,5510,5510,5510,0
20240708,182600,720612670,5510,5510,5510,5510,0
20240708,182500,720612670,5510,5510,5510,5510,0
20240708,182400,720612670,5510,5510,5510,5510,0
20240708,182300,720612670,5510,5510,5510,5510,0
20240708,182200,720612670,5510,5510,5510,5510,0
20240708,182100,720612670,5510,5510,5510,5510,0
20240708,182000,720612670,5510,5510,5510,5510,0
20240708,181900,720612670,5510,5510,5510,5510,0
20240708,181800,720612670,5510,5510,5510,5510,0
20240708,181700,720612670,5510,5510,5510,5510,0
20240708,181600,720612670,5510,5510,5510,5510,2390
20240708,181500,720612670,5510,5510,5510,5510,0
20240708,181400,720612670,5510,5510,5510,5510,0
20240708,181300,720612670,5510,5510,5510,5510,0
20240708,181200,720612670,5510,5510,5510,5510,0
20240708,181100,720612670,5510,5510,5510,5510,0
20240708,181000,720612670,5510,5510,5510,5510,0
20240708,180900,720612670,5510,5510,5510,5510,0
20240708,180800,720612670,5510,5510,5510,5510,0
20240708,180700,720612670,5510,5510,5510,5510,0
20240708,180600,720612670,5510,5510,5510,5510,0
20240708,180500,720612670,5510,5510,5510,5510,0
20240708,180400,720612670,5510,5510,5510,5510,0
20240708,180300,720612670,5510,5510,5510,5510,0
20240708,180200,720612670,5510,5510,5510,5510,0
20240708,180100,720612670,5510,5510,5510,5510,0
20240708,180000,720612670,5510,5510,5510,5510,0
20240708,175900,720612670,5510,5510,5510,5510,0
20240708,175800,720612670,5510,5510,5510,5510,0
20240708,175700,720612670,5510,5510,5510,5510,0
20240708,175600,720612670,5510,5510,5510,5510,0
20240708,175500,720612670,5510,5510,5510,5510,0
20240708,175400,720612670,5510,5510,5510,5510,0
20240708,175300,720612670,5510,5510,5510,5510,0
20240708,175200,720612670,5510,5510,5510,5510,0
20240708,175100,720612670,5510,5510,5510,5510,0
20240708,175000,720612670,5510,5510,5510,5510,0
20240708,174900,720612670,5510,5510,5510,5510,0
20240708,174800,720612670,5510,5510,5510,5510,0
20240708,174700,720612670,5510,5510,5510,5510,0
20240708,174600,720612670,5510,5510,5510,5510,2390
20240708,174500,720612670,5510,5510,5510,5510,0
20240708,174400,720612670,5510,5510,5510,5510,0
20240708,174300,720612670,5510,5510,5510,5510,0
20240708,174200,720612670,5510,5510,5510,5510,0
20240708,174100,720612670,5510,5510,5510,5510,0
20240708,174000,720612670,5510,5510,5510,5510,0
20240708,173900,720612670,5510,5510,5510,5510,0
20240708,173800,720612670,5510,5510,5510,5510,0
20240708,173700,720612670,5510,5510,5510,5510,0
20240708,173600,720612670,5510,5510,5510,5510,0
20240708,173500,720612670,5510,5510,5510,5510,0
20240708,173400,720612670,5510,5510,5510,5510,0
20240708,173300,720612670,5510,5510,5510,5510,0
20240708,173200,720612670,5510,5510,5510,5510,0
20240708,173100,720612670,5510,5510,5510,5510,0
20240708,173000,720612670,5510,5510,5510,5510,0
20240708,172900,720612670,5510,5510,5510,5510,0
20240708,172800,720612670,5510,5510,5510,5510,0
20240708,172700,720612670,5510,5510,5510,5510,0
20240708,172600,720612670,5510,5510,5510,5510,0
20240708,172500,720612670,5510,5510,5510,5510,0
20240708,172400,720612670,5510,5510,5510,5510,0
20240708,172300,720612670,5510,5510,5510,5510,0
20240708,172200,720612670,5510,5510,5510,5510,0
20240708,172100,720612670,5510,5510,5510,5510,0
20240708,172000,720612670,5510,5510,5510,5510,0
20240708,171900,720612670,5510,5510,5510,5510,0
20240708,171800,720612670,5510,5510,5510,5510,0
20240708,171700,720612670,5510,5510,5510,5510,0
20240708,171600,720612670,5510,5510,5510,5510,2390
20240708,171500,720612670,5510,5510,5510,5510,0
20240708,171400,720612670,5510,5510,5510,5510,0
20240708,171300,720612670,5510,5510,5510,5510,0
20240708,171200,720612670,5510,5510,5510,5510,0
20240708,171100,720612670,5510,5510,5510,5510,0
20240708,171000,720612670,5510,5510,5510,5510,0
20240708,170900,720612670,5510,5510,5510,5510,0
20240708,170800,720612670,5510,5510,5510,5510,0
20240708,170700,720612670,5510,5510,5510,5510,0
20240708,170600,720612670,5510,5510,5510,5510,0
20240708,170500,720612670,5510,5510,5510,5510,0
20240708,170400,720612670,5510,5510,5510,5510,0
20240708,170300,720612670,5510,5510,5510,5510,0
20240708,170200,720612670,5510,5510,5510,5510,0
20240708,170100,720612670,5510,5510,5510,5510,0
20240708,170000,720612670,5510,5510,5510,5510,0
20240708,165900,720612670,5510,5510,5510,5510,0
20240708,165800,720612670,5510,5510,5510,5510,0
20240708,165700,720612670,5510,5510,5510,5510,0
20240708,165600,720612670,5510,5510,5510,5510,0
20240708,165500,720612670,5510,5510,5510,5510,0
20240708,165400,720612670,5510,5510,5510,5510,0
20240708,165300,720612670,5510,5510,5510,5510,0
20240708,165200,720612670,5510,5510,5510,5510,0
20240708,165100,720612670,5510,5510,5510,5510,0
20240708,165000,720612670,5510,5510,5510,5510,0
20240708,164900,720612670,5510,5510,5510,5510,0
20240708,164800,720612670,5510,5510,5510,5510,0
20240708,164700,720612670,5510,5510,5510,5510,0
20240708,164600,720612670,5510,5510,5510,5510,2390
20240708,164500,720612670,5510,5510,5510,5510,0
20240708,164400,720612670,5510,5510,5510,5510,0
20240708,164300,720612670,5510,5510,5510,5510,0
20240708,164200,720612670,5510,5510,5510,5510,0
20240708,164100,720612670,5510,5510,5510,5510,0
20240708,164000,720612670,5510,5510,5510,5510,0
20240708,163900,720612670,5510,5510,5510,5510,0
20240708,163800,720612670,5510,5510,5510,5510,0
20240708,163700,720612670,5510,5510,5510,5510,0
20240708,163600,720612670,5510,5510,5510,5510,0
20240708,163500,720612670,5510,5510,5510,5510,0
20240708,163400,720612670,5510,5510,5510,5510,0
20240708,163300,720612670,5510,5510,5510,5510,0
20240708,163200,720612670,5510,5510,5510,5510,0
20240708,163100,720612670,5510,5510,5510,5510,0
20240708,163000,720612670,5510,5510,5510,5510,0
20240708,162900,720612670,5510,5510,5510,5510,0
20240708,162800,720612670,5510,5510,5510,5510,0
20240708,162700,720612670,5510,5510,5510,5510,0
20240708,162600,720612670,5510,5510,5510,5510,0
20240708,162500,720612670,5510,5510,5510,5510,0
20240708,162400,720612670,5510,5510,5510,5510,0
20240708,162300,720612670,5510,5510,5510,5510,0
20240708,162200,720612670,5510,5510,5510,5510,0
20240708,162100,720612670,5510,5510,5510,5510,0
20240708,162000,720612670,5510,5510,5510,5510,0
20240708,161900,720612670,5510,5510,5510,5510,0
20240708,161800,720612670,5510,5510,5510,5510,0
20240708,161700,720612670,5510,5510,5510,5510,0
20240708,161600,720612670,5510,5510,5510,5510,2390
20240708,161500,720612670,5510,5510,5510,5510,0
20240708,161400,720612670,5510,5510,5510,5510,0
20240708,161300,720612670,5510,5510,5510,5510,0
20240708,161200,720612670,5510,5510,5510,5510,0
20240708,161100,720612670,5510,5510,5510,5510,0
20240708,161000,720612670,5510,5510,5510,5510,0
20240708,160900,720612670,5510,5510,5510,5510,0
20240708,160800,720612670,5510,5510,5510,5510,0
20240708,160700,720612670,5510,5510,5510,5510,0
20240708,160600,720612670,5510,5510,5510,5510,0
20240708,160500,720612670,5510,5510,5510,5510,0
20240708,160400,720612670,5510,5510,5510,5510,0
20240708,160300,720612670,5510,5510,5510,5510,0
20240708,160200,720612670,5510,5510,5510,5510,0
20240708,160100,720612670,5510,5510,5510,5510,0
20240708,160000,720612670,5510,5510,5510,5510,0
20240708,155900,720612670,5510,5510,5510,5510,0
20240708,155800,720612670,5510,5510,5510,5510,0
20240708,155700,720612670,5510,5510,5510,5510,0
20240708,155600,720612670,5510,5510,5510,5510,0
20240708,155500,720612670,5510,5510,5510,5510,0
20240708,155400,720612670,5510,5510,5510,5510,0
20240708,155300,720612670,5510,5510,5510,5510,0
20240708,155200,720612670,5510,5510,5510,5510,0
20240708,155100,720612670,5510,5510,5510,5510,0
20240708,155000,720612670,5510,5510,5510,5510,0
20240708,154900,720612670,5510,5510,5510,5510,0
20240708,154800,720612670,5510,5510,5510,5510,0
20240708,154700,720612670,5510,5510,5510,5510,0
20240708,154600,720612670,5510,5510,5510,5510,2390
20240708,154500,720612670,5510,5510,5510,5510,0
20240708,154400,720612670,5510,5510,5510,5510,0
20240708,154300,720612670,5510,5510,5510,5510,0
20240708,154200,720612670,5510,5510,5510,5510,0
20240708,154100,720612670,5510,5510,5510,5510,0
20240708,154000,720612670,5510,5510,5510,5510,0
20240708,153900,720612670,5510,5510,5510,5510,0
20240708,153800,720612670,5510,5510,5510,5510,0
20240708,153700,720612670,5510,5510,5510,5510,0
20240708,153600,720612670,5510,5510,5510,5510,0
20240708,153500,720612670,5510,5510,5510,5510,0
20240708,153400,720612670,5510,5510,5510,5510,0
20240708,153300,720612670,5510,5510,5510,5510,0
20240708,153200,720612670,5510,5510,5510,5510,0
20240708,153100,720612670,5510,5510,5510,5510,0
20240708,153000,720612670,5510,5510,5510,5510,2390
20240708,152900,707443770,5510,5510,5510,5510,0
20240708,152800,707443770,5510,5510,5510,5510,0
20240708,152700,707443770,5510,5510,5510,5510,0
20240708,152600,707443770,5510,5510,5510,5510,0
20240708,152500,707443770,5510,5510,5510,5510,0
20240708,152400,707443770,5510,5510,5510,5510,0
20240708,152300,707443770,5510,5510,5510,5510,0
20240708,152200,707443770,5510,5510,5510,5510,0
20240708,152100,707443770,5510,5510,5510,5510,0
20240708,152000,707443770,5510,5510,5510,5510,0
20240708,151900,707443770,5510,5510,5510,5500,1117
20240708,151800,701290290,5510,5500,5510,5490,1801
20240708,151700,691389780,5490,5500,5500,5490,427
20240708,151600,689045310,5500,5490,5500,5490,956
20240708,151500,683791410,5500,5500,5500,5500,111
20240708,151400,683180910,5500,5500,5500,5490,14
20240708,151300,683103920,5500,5490,5500,5490,503
20240708,151200,680342420,5500,5490,5500,5480,1711
20240708,151100,670944880,5480,5480,5480,5480,0
20240708,151000,670944880,5480,5480,5480,5480,50
20240708,150900,670670880,5480,5480,5480,5480,1
20240708,150800,670665400,5490,5480,5490,5480,51
20240708,150700,670385910,5490,5480,5490,5480,295
20240708,150600,668769220,5490,5480,5490,5480,2
20240708,150500,668758250,5490,5490,5490,5480,3
20240708,150400,668741790,5480,5480,5490,5480,801
20240708,150300,664352300,5490,5480,5490,5480,202
20240708,150200,663245320,5480,5480,5480,5480,0
20240708,150100,663245320,5480,5490,5490,5480,199
20240708,150000,662152820,5500,5500,5500,5480,277
20240708,145900,660634120,5490,5480,5500,5480,781
20240708,145800,656348280,5480,5480,5480,5480,101
20240708,145700,655794800,5480,5480,5500,5480,5757
20240708,145600,624165840,5490,5490,5490,5490,0
20240708,145500,624165840,5490,5490,5490,5490,1
20240708,145400,624160350,5480,5470,5490,5470,659
20240708,145300,620551020,5490,5470,5490,5470,2
20240708,145200,620540060,5490,5480,5490,5470,585
20240708,145100,617334250,5480,5480,5480,5480,19
20240708,145000,617230130,5470,5470,5480,5470,11
20240708,144900,617169940,5490,5480,5490,5470,560
20240708,144800,614106130,5480,5480,5480,5480,1
20240708,144700,614100650,5470,5470,5470,5470,100
20240708,144600,613553650,5470,5470,5470,5470,1
20240708,144500,613548180,5480,5470,5480,5470,11
20240708,144400,613487910,5480,5480,5480,5480,551
20240708,144300,610468430,5480,5480,5480,5480,232
20240708,144200,609197070,5480,5470,5480,5470,75
20240708,144100,608786080,5480,5480,5480,5480,300
20240708,144000,607142080,5490,5490,5490,5490,1
20240708,143900,607136590,5480,5490,5490,5480,13
20240708,143800,607065230,5490,5490,5490,5490,295
20240708,143700,605445680,5490,5490,5490,5470,182
20240708,143600,604446520,5490,5480,5490,5480,217
20240708,143500,603257350,5480,5480,5480,5480,212
20240708,143400,602095590,5480,5490,5490,5480,118
20240708,143300,601448940,5490,5480,5490,5480,121
20240708,143200,600785830,5480,5480,5480,5480,1
20240708,143100,600780350,5460,5470,5480,5460,8400
20240708,143000,554758950,5470,5470,5470,5470,8
20240708,142900,554715190,5470,5450,5470,5450,601
20240708,142800,551427740,5470,5470,5470,5470,0
20240708,142700,551427740,5470,5450,5470,5450,2
20240708,142600,551416820,5460,5450,5470,5450,12
20240708,142500,551351300,5460,5470,5470,5460,29
20240708,142400,551192950,5460,5460,5460,5460,126
20240708,142300,550504990,5470,5470,5470,5470,1
20240708,142200,550499520,5460,5460,5460,5460,0
20240708,142100,550499520,5460,5470,5470,5460,3
20240708,142000,550483130,5470,5470,5470,5470,0
20240708,141900,550483130,5470,5470,5470,5470,5
20240708,141800,550455780,5470,5470,5470,5470,9
20240708,141700,550406550,5460,5460,5460,5460,236
20240708,141600,549117990,5450,5450,5450,5450,1
20240708,141500,549112540,5460,5460,5460,5460,1
20240708,141400,549107080,5450,5450,5450,5450,1
20240708,141300,549101630,5450,5450,5450,5450,317
20240708,141200,547373980,5460,5460,5460,5460,0
20240708,141100,547373980,5460,5460,5460,5460,0
20240708,141000,547373980,5460,5460,5460,5460,1
20240708,140900,547368520,5450,5450,5450,5450,0
20240708,140800,547368520,5450,5450,5460,5450,420
20240708,140700,545079510,5460,5460,5460,5460,0
20240708,140600,545079510,5460,5460,5460,5460,0
20240708,140500,545079510,5460,5450,5460,5450,28
20240708,140400,544926640,5460,5460,5460,5460,0
20240708,140300,544926640,5460,5460,5460,5460,0
20240708,140200,544926640,5460,5460,5460,5460,1
20240708,140100,544921180,5450,5460,5460,5450,2
20240708,140000,544910270,5450,5450,5450,5450,1
20240708,135900,544904820,5460,5460,5460,5460,677
20240708,135800,541208400,5460,5460,5460,5460,0
20240708,135700,541208400,5460,5460,5460,5460,67
20240708,135600,540842580,5460,5460,5460,5460,1
20240708,135500,540837120,5470,5470,5470,5470,1
20240708,135400,540831650,5460,5460,5460,5460,2
20240708,135300,540820730,5470,5470,5470,5470,0
20240708,135200,540820730,5470,5460,5470,5460,3
20240708,135100,540804340,5460,5460,5460,5460,202
20240708,135000,539701420,5460,5460,5460,5460,0
20240708,134900,539701420,5460,5460,5460,5460,63
20240708,134800,539357440,5460,5460,5470,5460,204
20240708,134700,538243580,5470,5470,5470,5460,504
20240708,134600,535487560,5460,5460,5470,5460,3
20240708,134500,535471170,5460,5460,5460,5460,2
20240708,134400,535460250,5460,5460,5470,5460,300
20240708,134300,533822240,5460,5460,5460,5460,15
20240708,134200,533740340,5470,5460,5470,5460,2
20240708,134100,533729410,5460,5460,5460,5460,2
20240708,134000,533718490,5470,5470,5470,5460,22
20240708,133900,533598160,5460,5460,5460,5460,1
20240708,133800,533592700,5460,5460,5460,5460,1
20240708,133700,533587240,5470,5470,5470,5460,22
20240708,133600,533466920,5460,5460,5460,5460,2
20240708,133500,533456000,5460,5470,5480,5460,87
20240708,133400,532980110,5470,5470,5470,5470,1
20240708,133300,532974640,5490,5470,5490,5470,3
20240708,133200,532958210,5490,5470,5490,5470,3297
20240708,133100,514904920,5460,5460,5470,5460,3
20240708,133000,514888530,5470,5470,5470,5460,1733
20240708,132900,505409040,5470,5460,5470,5460,192
20240708,132800,504358820,5470,5470,5470,5460,5
20240708,132700,504331490,5460,5450,5460,5450,402
20240708,132600,502136590,5470,5450,5470,5450,2
20240708,132500,502125670,5470,5440,5470,5440,2
20240708,132400,502114760,5440,5440,5440,5440,1
20240708,132300,502109320,5440,5440,5440,5440,2
20240708,132200,502098440,5470,5430,5470,5430,7448
20240708,132100,461423400,5440,5440,5440,5440,0
20240708,132000,461423400,5440,5440,5440,5440,130
20240708,131900,460716200,5440,5440,5440,5440,107
20240708,131800,460134120,5450,5450,5450,5450,0
20240708,131700,460134120,5450,5450,5450,5450,0
20240708,131600,460134120,5450,5440,5450,5440,100
20240708,131500,459589350,5440,5440,5440,5440,7
20240708,131400,459551270,5450,5450,5450,5450,0
20240708,131300,459551270,5450,5450,5450,5450,0
20240708,131200,459551270,5450,5450,5450,5450,0
20240708,131100,459551270,5450,5450,5450,5450,0
20240708,131000,459551270,5450,5450,5450,5450,0
20240708,130900,459551270,5450,5450,5450,5450,1
20240708,130800,459545820,5440,5440,5440,5440,0
20240708,130700,459545820,5440,5440,5440,5440,0
20240708,130600,459545820,5440,5440,5440,5440,437
20240708,130500,457168540,5450,5450,5450,5450,0
20240708,130400,457168540,5450,5450,5450,5450,0
20240708,130300,457168540,5450,5450,5450,5450,2
20240708,130200,457157640,5450,5450,5450,5450,10
20240708,130100,457103140,5450,5450,5450,5450,0
20240708,130000,457103140,5450,5450,5450,5450,0
20240708,125900,457103140,5450,5450,5450,5450,0
20240708,125800,457103140,5450,5450,5450,5450,97
20240708,125700,456574490,5450,5440,5450,5440,89
20240708,125600,456090320,5450,5450,5450,5450,107
20240708,125500,455507170,5460,5450,5460,5450,525
20240708,125400,452645910,5460,5460,5460,5460,1
20240708,125300,452640450,5450,5460,5460,5450,1604
20240708,125200,443885610,5460,5460,5460,5460,0
20240708,125100,443885610,5460,5460,5460,5460,0
20240708,125000,443885610,5460,5460,5460,5460,0
20240708,124900,443885610,5460,5460,5460,5460,0
20240708,124800,443885610,5460,5460,5460,5460,7
20240708,124700,443847390,5460,5460,5460,5460,2
20240708,124600,443836470,5460,5460,5460,5460,10
20240708,124500,443781870,5450,5450,5450,5450,0
20240708,124400,443781870,5450,5450,5450,5450,0
20240708,124300,443781870,5450,5450,5450,5450,200
20240708,124200,442691870,5460,5460,5460,5460,500
20240708,124100,439961870,5460,5460,5460,5460,0
20240708,124000,439961870,5460,5460,5460,5460,1
20240708,123900,439956410,5450,5450,5450,5450,1
20240708,123800,439950960,5450,5450,5450,5450,0
20240708,123700,439950960,5450,5450,5450,5450,0
20240708,123600,439950960,5450,5450,5450,5450,0
20240708,123500,439950960,5450,5450,5450,5450,300
20240708,123400,438315960,5460,5460,5460,5460,3
20240708,123300,438299580,5460,5450,5460,5450,31
20240708,123200,438130620,5450,5450,5450,5450,1
20240708,123100,438125170,5460,5460,5460,5460,200
20240708,123000,437033170,5460,5460,5460,5460,100
20240708,122900,436487170,5460,5460,5460,5460,68
20240708,122800,436115890,5460,5460,5460,5460,100
20240708,122700,435569890,5460,5460,5460,5460,39
20240708,122600,435356950,5460,5460,5460,5460,51
20240708,122500,435078490,5460,5460,5460,5460,10
20240708,122400,435023890,5470,5470,5470,5470,0
20240708,122300,435023890,5470,5460,5470,5450,1078
20240708,122200,429144460,5460,5460,5460,5460,0
20240708,122100,429144460,5460,5460,5460,5460,0
20240708,122000,429144460,5460,5460,5460,5460,1273
20240708,121900,422193880,5460,5460,5460,5460,500
20240708,121800,419463880,5460,5460,5460,5450,1042
20240708,121700,413774940,5450,5460,5460,5450,31
20240708,121600,413605980,5450,5450,5450,5450,0
20240708,121500,413605980,5450,5450,5450,5450,11
20240708,121400,413546030,5460,5460,5460,5460,0
20240708,121300,413546030,5460,5460,5460,5460,415
20240708,121200,411280130,5450,5450,5450,5450,1100
20240708,121100,405285130,5460,5460,5460,5460,939
20240708,121000,400158190,5460,5460,5460,5460,1
20240708,120900,400152730,5450,5450,5450,5450,4
20240708,120800,400130930,5460,5460,5460,5460,161
20240708,120700,399251870,5460,5460,5460,5460,3
20240708,120600,399235490,5450,5450,5450,5450,20
20240708,120500,399126490,5450,5450,5450,5450,510
20240708,120400,396346990,5450,5450,5450,5450,10
20240708,120300,396292490,5450,5450,5450,5450,0
20240708,120200,396292490,5450,5450,5450,5450,737
20240708,120100,392275840,5450,5450,5450,5450,26
20240708,120000,392134140,5450,5440,5450,5440,2000
20240708,115900,381244140,5450,5450,5450,5450,1
20240708,115800,381238690,5440,5440,5440,5440,87
20240708,115700,380765410,5450,5450,5450,5450,2
20240708,115600,380754510,5450,5450,5450,5450,0
20240708,115500,380754510,5450,5450,5450,5450,0
20240708,115400,380754510,5450,5450,5450,5450,0
20240708,115300,380754510,5450,5450,5450,5440,143
20240708,115200,379976570,5440,5440,5440,5440,182
20240708,115100,378986490,5450,5450,5450,5450,102
20240708,115000,378430590,5450,5450,5450,5450,1013
20240708,114900,372909740,5440,5440,5440,5440,339
20240708,114800,371065580,5440,5450,5450,5440,1067
20240708,114700,365251040,5450,5450,5450,5450,0
20240708,114600,365251040,5450,5440,5450,5440,8
20240708,114500,365207510,5440,5440,5440,5440,1350
20240708,114400,357863510,5440,5440,5440,5440,0
20240708,114300,357863510,5440,5440,5440,5440,257
20240708,114200,356465430,5440,5440,5440,5440,0
20240708,114100,356465430,5440,5440,5440,5440,1
20240708,114000,356459990,5430,5430,5430,5430,1
20240708,113900,356454560,5440,5440,5440,5440,0
20240708,113800,356454560,5440,5440,5440,5440,1
20240708,113700,356449120,5440,5440,5440,5440,1
20240708,113600,356443680,5430,5430,5430,5430,0
20240708,113500,356443680,5430,5430,5430,5430,1
20240708,113400,356438250,5440,5440,5440,5440,0
20240708,113300,356438250,5440,5440,5440,5440,0
20240708,113200,356438250,5440,5440,5440,5440,49
20240708,113100,356171690,5440,5440,5440,5440,0
20240708,113000,356171690,5440,5430,5440,5430,1000
20240708,112900,350731700,5440,5440,5440,5440,0
20240708,112800,350731700,5440,5440,5440,5440,0
20240708,112700,350731700,5440,5440,5440,5430,1274
20240708,112600,343813150,5440,5440,5440,5440,30
20240708,112500,343649950,5440,5440,5440,5440,0
20240708,112400,343649950,5440,5440,5440,5440,0
20240708,112300,343649950,5440,5440,5440,5440,1
20240708,112200,343644510,5430,5430,5430,5430,10
20240708,112100,343590210,5430,5430,5430,5430,0
20240708,112000,343590210,5430,5430,5430,5430,0
20240708,111900,343590210,5430,5430,5430,5430,150
20240708,111800,342775710,5420,5420,5420,5420,32
20240708,111700,342602270,5430,5430,5430,5430,10
20240708,111600,342547970,5420,5430,5430,5420,1862
20240708,111500,332449930,5430,5430,5430,5430,54
20240708,111400,332156710,5430,5430,5430,5430,53
20240708,111300,331868920,5430,5430,5430,5430,222
20240708,111200,330663460,5440,5440,5440,5440,0
20240708,111100,330663460,5440,5440,5440,5440,1
20240708,111000,330658020,5440,5440,5440,5440,500
20240708,110900,327938020,5450,5450,5450,5450,1
20240708,110800,327932570,5450,5450,5450,5450,1
20240708,110700,327927120,5420,5420,5420,5420,0
20240708,110600,327927120,5420,5420,5420,5420,0
20240708,110500,327927120,5420,5420,5420,5420,0
20240708,110400,327927120,5420,5420,5420,5420,0
20240708,110300,327927120,5420,5420,5420,5420,0
20240708,110200,327927120,5420,5430,5430,5420,1598
20240708,110100,319265460,5420,5420,5420,5420,86
20240708,110000,318799340,5450,5450,5450,5450,0
20240708,105900,318799340,5450,5450,5450,5450,0
20240708,105800,318799340,5450,5450,5450,5450,165
20240708,105700,317900090,5420,5420,5420,5420,0
20240708,105600,317900090,5420,5420,5420,5420,83
20240708,105500,317450230,5430,5420,5430,5420,21
20240708,105400,317336210,5420,5420,5420,5420,0
20240708,105300,317336210,5420,5420,5420,5420,0
20240708,105200,317336210,5420,5420,5420,5420,0
20240708,105100,317336210,5420,5450,5450,5420,1201
20240708,105000,310806700,5450,5450,5450,5450,79
20240708,104900,310376150,5450,5450,5450,5450,0
20240708,104800,310376150,5450,5450,5450,5450,0
20240708,104700,310376150,5450,5450,5450,5450,20
20240708,104600,310267150,5450,5450,5450,5450,29
20240708,104500,310109100,5460,5460,5460,5460,20
20240708,104400,309999900,5460,5460,5460,5460,50
20240708,104300,309726900,5460,5450,5460,5450,574
20240708,104200,306598590,5450,5450,5450,5450,0
20240708,104100,306598590,5450,5450,5450,5450,0
20240708,104000,306598590,5450,5450,5450,5450,0
20240708,103900,306598590,5450,5450,5450,5450,120
20240708,103800,305944590,5430,5450,5450,5430,565
20240708,103700,302876320,5450,5440,5450,5440,1573
20240708,103600,294319190,5440,5440,5440,5440,6
20240708,103500,294286550,5440,5440,5440,5430,44
20240708,103400,294047200,5440,5440,5440,5440,10
20240708,103300,293992800,5440,5440,5440,5440,1
20240708,103200,293987360,5430,5430,5430,5430,11
20240708,103100,293927630,5430,5430,5430,5430,650
20240708,103000,290398130,5430,5430,5430,5430,10
20240708,102900,290343830,5430,5430,5430,5430,0
20240708,102800,290343830,5430,5430,5430,5430,0
20240708,102700,290343830,5430,5440,5440,5430,505
20240708,102600,287600000,5450,5450,5450,5450,179
20240708,102500,286624450,5450,5450,5450,5450,100
20240708,102400,286079450,5440,5440,5440,5440,5
20240708,102300,286052250,5450,5450,5450,5450,35
20240708,102200,285861500,5440,5440,5440,5440,0
20240708,102100,285861500,5440,5440,5440,5440,478
20240708,102000,283261180,5430,5430,5430,5430,150
20240708,101900,282446680,5440,5440,5440,5440,0
20240708,101800,282446680,5440,5440,5440,5440,0
20240708,101700,282446680,5440,5440,5440,5440,0
20240708,101600,282446680,5440,5440,5440,5440,1
20240708,101500,282441240,5430,5430,5430,5430,331
20240708,101400,280643910,5430,5430,5430,5430,1476
20240708,101300,272629230,5440,5440,5440,5440,0
20240708,101200,272629230,5440,5440,5440,5440,52
20240708,101100,272346350,5440,5450,5450,5440,350
20240708,101000,270441850,5450,5450,5450,5440,1030
20240708,100900,264838350,5450,5450,5450,5450,420
20240708,100800,262549350,5450,5450,5450,5450,795
20240708,100700,258216600,5460,5460,5460,5460,70
20240708,100600,257834400,5460,5450,5460,5450,122
20240708,100500,257169380,5460,5460,5460,5450,111
20240708,100400,256564320,5450,5450,5450,5450,897
20240708,100300,251675670,5450,5450,5450,5450,0
20240708,100200,251675670,5450,5450,5450,5450,522
20240708,100100,248830770,5460,5460,5470,5460,589
20240708,100000,245613450,5460,5460,5470,5460,2460
20240708,095900,232168250,5470,5470,5470,5470,202
20240708,095800,231063310,5460,5440,5460,5440,2351
20240708,095700,218242120,5440,5440,5440,5440,303
20240708,095600,216593800,5440,5440,5440,5440,426
20240708,095500,214276360,5440,5440,5440,5440,602
20240708,095400,211001480,5440,5430,5440,5430,1191
20240708,095300,204534320,5430,5430,5430,5430,11
20240708,095200,204474590,5420,5420,5420,5420,149
20240708,095100,203667010,5420,5420,5420,5420,2669
20240708,095000,189201030,5410,5410,5410,5410,0
20240708,094900,189201030,5410,5410,5410,5410,431
20240708,094800,186869320,5410,5420,5420,5410,25
20240708,094700,186734060,5420,5420,5420,5420,1
20240708,094600,186728640,5410,5410,5410,5410,0
20240708,094500,186728640,5410,5410,5410,5410,1224
20240708,094400,180106800,5410,5410,5410,5410,0
20240708,094300,180106800,5410,5410,5410,5410,0
20240708,094200,180106800,5410,5400,5410,5400,4973
20240708,094100,153249860,5390,5390,5390,5390,0
20240708,094000,153249860,5390,5400,5400,5390,935
20240708,093900,148205620,5400,5400,5400,5400,500
20240708,093800,145505620,5400,5400,5400,5400,0
20240708,093700,145505620,5400,5400,5400,5400,10
20240708,093600,145451620,5400,5390,5400,5390,301
20240708,093500,143829220,5390,5400,5400,5390,2997
20240708,093400,127675380,5400,5400,5400,5400,4
20240708,093300,127653780,5400,5400,5400,5400,100
20240708,093200,127113780,5400,5390,5400,5390,211
20240708,093100,125976280,5400,5400,5400,5400,25
20240708,093000,125841280,5400,5400,5400,5400,311
20240708,092900,124161880,5400,5400,5400,5390,1433
20240708,092800,116423730,5410,5410,5410,5410,0
20240708,092700,116423730,5410,5410,5410,5410,0
20240708,092600,116423730,5410,5410,5410,5410,0
20240708,092500,116423730,5410,5400,5410,5400,102
20240708,092400,115872910,5400,5410,5410,5400,180
20240708,092300,114899810,5410,5410,5410,5410,130
20240708,092200,114196510,5410,5410,5410,5410,510
20240708,092100,111437410,5410,5410,5410,5410,261
20240708,092000,110025400,5400,5410,5410,5400,121
20240708,091900,109371490,5410,5410,5410,5410,1794
20240708,091800,99665950,5410,5410,5410,5410,0
20240708,091700,99665950,5410,5410,5410,5410,2
20240708,091600,99655130,5410,5410,5410,5410,87
20240708,091500,99184460,5410,5410,5410,5410,3
20240708,091400,99168230,5400,5400,5400,5400,100
20240708,091300,98628230,5420,5420,5420,5420,12
20240708,091200,98563190,5430,5410,5430,5400,158
20240708,091100,97709950,5400,5410,5410,5400,1200
20240708,091000,91229840,5410,5400,5430,5400,1193
20240708,090900,84751900,5430,5400,5430,5400,262
20240708,090800,83337040,5430,5430,5430,5430,3
20240708,090700,83320750,5420,5420,5420,5390,537
20240708,090600,80422770,5400,5420,5420,5400,4242
20240708,090500,57502190,5410,5410,5410,5410,679
20240708,090400,53828800,5410,5410,5410,5410,1
20240708,090300,53823390,5400,5400,5400,5400,274
20240708,090200,52343790,5400,5400,5400,5400,124
20240708,090100,51674190,5410,5410,5410,5410,435
20240708,090000,49320840,5410,5380,5410,5380,9147