KissMeData/001200/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,183300,9876124950,5660,5660,5660,5660,42552
20240701,183200,9876124950,5660,5660,5660,5660,0
20240701,183100,9876124950,5660,5660,5660,5660,0
20240701,183000,9876124950,5660,5660,5660,5660,0
20240701,182900,9876124950,5660,5660,5660,5660,0
20240701,182800,9876124950,5660,5660,5660,5660,0
20240701,182700,9876124950,5660,5660,5660,5660,0
20240701,182600,9876124950,5660,5660,5660,5660,0
20240701,182500,9876124950,5660,5660,5660,5660,0
20240701,182400,9876124950,5660,5660,5660,5660,0
20240701,182300,9876124950,5660,5660,5660,5660,0
20240701,182200,9876124950,5660,5660,5660,5660,0
20240701,182100,9876124950,5660,5660,5660,5660,0
20240701,182000,9876124950,5660,5660,5660,5660,0
20240701,181900,9876124950,5660,5660,5660,5660,0
20240701,181800,9876124950,5660,5660,5660,5660,0
20240701,181700,9876124950,5660,5660,5660,5660,0
20240701,181600,9876124950,5660,5660,5660,5660,0
20240701,181500,9876124950,5660,5660,5660,5660,0
20240701,181400,9876124950,5660,5660,5660,5660,0
20240701,181300,9876124950,5660,5660,5660,5660,0
20240701,181200,9876124950,5660,5660,5660,5660,0
20240701,181100,9876124950,5660,5660,5660,5660,0
20240701,181000,9876124950,5660,5660,5660,5660,0
20240701,180900,9876124950,5660,5660,5660,5660,0
20240701,180800,9876124950,5660,5660,5660,5660,0
20240701,180700,9876124950,5660,5660,5660,5660,0
20240701,180600,9876124950,5660,5660,5660,5660,0
20240701,180500,9876124950,5660,5660,5660,5660,0
20240701,180400,9876124950,5660,5660,5660,5660,0
20240701,180300,9876124950,5660,5660,5660,5660,42552
20240701,180200,9876124950,5660,5660,5660,5660,0
20240701,180100,9876124950,5660,5660,5660,5660,0
20240701,180000,9876124950,5660,5660,5660,5660,0
20240701,175900,9876124950,5660,5660,5660,5660,0
20240701,175800,9876124950,5660,5660,5660,5660,0
20240701,175700,9876124950,5660,5660,5660,5660,0
20240701,175600,9876124950,5660,5660,5660,5660,0
20240701,175500,9876124950,5660,5660,5660,5660,0
20240701,175400,9876124950,5660,5660,5660,5660,0
20240701,175300,9876124950,5660,5660,5660,5660,0
20240701,175200,9876124950,5660,5660,5660,5660,0
20240701,175100,9876124950,5660,5660,5660,5660,0
20240701,175000,9876124950,5660,5660,5660,5660,0
20240701,174900,9876124950,5660,5660,5660,5660,0
20240701,174800,9876124950,5660,5660,5660,5660,0
20240701,174700,9876124950,5660,5660,5660,5660,0
20240701,174600,9876124950,5660,5660,5660,5660,0
20240701,174500,9876124950,5660,5660,5660,5660,0
20240701,174400,9876124950,5660,5660,5660,5660,0
20240701,174300,9876124950,5660,5660,5660,5660,0
20240701,174200,9876124950,5660,5660,5660,5660,0
20240701,174100,9876124950,5660,5660,5660,5660,0
20240701,174000,9876124950,5660,5660,5660,5660,0
20240701,173900,9876124950,5660,5660,5660,5660,0
20240701,173800,9876124950,5660,5660,5660,5660,0
20240701,173700,9876124950,5660,5660,5660,5660,0
20240701,173600,9876124950,5660,5660,5660,5660,0
20240701,173500,9876124950,5660,5660,5660,5660,0
20240701,173400,9876124950,5660,5660,5660,5660,0
20240701,173300,9876124950,5660,5660,5660,5660,42552
20240701,173200,9876124950,5660,5660,5660,5660,0
20240701,173100,9876124950,5660,5660,5660,5660,0
20240701,173000,9876124950,5660,5660,5660,5660,0
20240701,172900,9876124950,5660,5660,5660,5660,0
20240701,172800,9876124950,5660,5660,5660,5660,0
20240701,172700,9876124950,5660,5660,5660,5660,0
20240701,172600,9876124950,5660,5660,5660,5660,0
20240701,172500,9876124950,5660,5660,5660,5660,0
20240701,172400,9876124950,5660,5660,5660,5660,0
20240701,172300,9876124950,5660,5660,5660,5660,0
20240701,172200,9876124950,5660,5660,5660,5660,0
20240701,172100,9876124950,5660,5660,5660,5660,0
20240701,172000,9876124950,5660,5660,5660,5660,0
20240701,171900,9876124950,5660,5660,5660,5660,0
20240701,171800,9876124950,5660,5660,5660,5660,0
20240701,171700,9876124950,5660,5660,5660,5660,0
20240701,171600,9876124950,5660,5660,5660,5660,0
20240701,171500,9876124950,5660,5660,5660,5660,0
20240701,171400,9876124950,5660,5660,5660,5660,0
20240701,171300,9876124950,5660,5660,5660,5660,0
20240701,171200,9876124950,5660,5660,5660,5660,0
20240701,171100,9876124950,5660,5660,5660,5660,0
20240701,171000,9876124950,5660,5660,5660,5660,0
20240701,170900,9876124950,5660,5660,5660,5660,0
20240701,170800,9876124950,5660,5660,5660,5660,0
20240701,170700,9876124950,5660,5660,5660,5660,0
20240701,170600,9876124950,5660,5660,5660,5660,0
20240701,170500,9876124950,5660,5660,5660,5660,0
20240701,170400,9876124950,5660,5660,5660,5660,0
20240701,170300,9876124950,5660,5660,5660,5660,42552
20240701,170200,9876124950,5660,5660,5660,5660,0
20240701,170100,9876124950,5660,5660,5660,5660,0
20240701,170000,9876124950,5660,5660,5660,5660,0
20240701,165900,9876124950,5660,5660,5660,5660,0
20240701,165800,9876124950,5660,5660,5660,5660,0
20240701,165700,9876124950,5660,5660,5660,5660,0
20240701,165600,9876124950,5660,5660,5660,5660,0
20240701,165500,9876124950,5660,5660,5660,5660,0
20240701,165400,9876124950,5660,5660,5660,5660,0
20240701,165300,9876124950,5660,5660,5660,5660,0
20240701,165200,9876124950,5660,5660,5660,5660,0
20240701,165100,9876124950,5660,5660,5660,5660,0
20240701,165000,9876124950,5660,5660,5660,5660,0
20240701,164900,9876124950,5660,5660,5660,5660,0
20240701,164800,9876124950,5660,5660,5660,5660,0
20240701,164700,9876124950,5660,5660,5660,5660,0
20240701,164600,9876124950,5660,5660,5660,5660,0
20240701,164500,9876124950,5660,5660,5660,5660,0
20240701,164400,9876124950,5660,5660,5660,5660,0
20240701,164300,9876124950,5660,5660,5660,5660,0
20240701,164200,9876124950,5660,5660,5660,5660,0
20240701,164100,9876124950,5660,5660,5660,5660,0
20240701,164000,9876124950,5660,5660,5660,5660,0
20240701,163900,9876124950,5660,5660,5660,5660,0
20240701,163800,9876124950,5660,5660,5660,5660,0
20240701,163700,9876124950,5660,5660,5660,5660,0
20240701,163600,9876124950,5660,5660,5660,5660,0
20240701,163500,9876124950,5660,5660,5660,5660,0
20240701,163400,9876124950,5660,5660,5660,5660,0
20240701,163300,9876124950,5660,5660,5660,5660,42552
20240701,163200,9876124950,5660,5660,5660,5660,0
20240701,163100,9876124950,5660,5660,5660,5660,0
20240701,163000,9876124950,5660,5660,5660,5660,0
20240701,162900,9876124950,5660,5660,5660,5660,0
20240701,162800,9876124950,5660,5660,5660,5660,0
20240701,162700,9876124950,5660,5660,5660,5660,0
20240701,162600,9876124950,5660,5660,5660,5660,0
20240701,162500,9876124950,5660,5660,5660,5660,0
20240701,162400,9876124950,5660,5660,5660,5660,0
20240701,162300,9876124950,5660,5660,5660,5660,0
20240701,162200,9876124950,5660,5660,5660,5660,0
20240701,162100,9876124950,5660,5660,5660,5660,0
20240701,162000,9876124950,5660,5660,5660,5660,0
20240701,161900,9876124950,5660,5660,5660,5660,0
20240701,161800,9876124950,5660,5660,5660,5660,0
20240701,161700,9876124950,5660,5660,5660,5660,0
20240701,161600,9876124950,5660,5660,5660,5660,0
20240701,161500,9876124950,5660,5660,5660,5660,0
20240701,161400,9876124950,5660,5660,5660,5660,0
20240701,161300,9876124950,5660,5660,5660,5660,0
20240701,161200,9876124950,5660,5660,5660,5660,0
20240701,161100,9876124950,5660,5660,5660,5660,0
20240701,161000,9876124950,5660,5660,5660,5660,0
20240701,160900,9876124950,5660,5660,5660,5660,0
20240701,160800,9876124950,5660,5660,5660,5660,0
20240701,160700,9876124950,5660,5660,5660,5660,0
20240701,160600,9876124950,5660,5660,5660,5660,0
20240701,160500,9876124950,5660,5660,5660,5660,0
20240701,160400,9876124950,5660,5660,5660,5660,0
20240701,160300,9876124950,5660,5660,5660,5660,42552
20240701,160200,9876124950,5660,5660,5660,5660,0
20240701,160100,9876124950,5660,5660,5660,5660,0
20240701,160000,9876124950,5660,5660,5660,5660,0
20240701,155900,9876124950,5660,5660,5660,5660,0
20240701,155800,9876124950,5660,5660,5660,5660,0
20240701,155700,9876124950,5660,5660,5660,5660,0
20240701,155600,9876124950,5660,5660,5660,5660,0
20240701,155500,9876124950,5660,5660,5660,5660,0
20240701,155400,9876124950,5660,5660,5660,5660,0
20240701,155300,9876124950,5660,5660,5660,5660,0
20240701,155200,9876124950,5660,5660,5660,5660,0
20240701,155100,9876124950,5660,5660,5660,5660,0
20240701,155000,9876124950,5660,5660,5660,5660,0
20240701,154900,9876124950,5660,5660,5660,5660,0
20240701,154800,9876124950,5660,5660,5660,5660,0
20240701,154700,9876124950,5660,5660,5660,5660,0
20240701,154600,9876124950,5660,5660,5660,5660,0
20240701,154500,9876124950,5660,5660,5660,5660,0
20240701,154400,9876124950,5660,5660,5660,5660,0
20240701,154300,9876124950,5660,5660,5660,5660,0
20240701,154200,9876124950,5660,5660,5660,5660,0
20240701,154100,9876124950,5660,5660,5660,5660,0
20240701,154000,9876124950,5660,5660,5660,5660,0
20240701,153900,9876124950,5660,5660,5660,5660,0
20240701,153800,9876124950,5660,5660,5660,5660,0
20240701,153700,9876124950,5660,5660,5660,5660,0
20240701,153600,9876124950,5660,5660,5660,5660,0
20240701,153500,9876124950,5660,5660,5660,5660,0
20240701,153400,9876124950,5660,5660,5660,5660,0
20240701,153300,9876124950,5660,5660,5660,5660,42552
20240701,153200,9876124950,5660,5660,5660,5660,0
20240701,153100,9876124950,5660,5660,5660,5660,0
20240701,153000,9876124950,5660,5660,5660,5660,42552
20240701,152900,9635280630,5680,5680,5680,5680,0
20240701,152800,9635280630,5680,5680,5680,5680,0
20240701,152700,9635280630,5680,5680,5680,5680,0
20240701,152600,9635280630,5680,5680,5680,5680,0
20240701,152500,9635280630,5680,5680,5680,5680,0
20240701,152400,9635280630,5680,5680,5680,5680,0
20240701,152300,9635280630,5680,5680,5680,5680,0
20240701,152200,9635280630,5680,5680,5680,5680,0
20240701,152100,9635280630,5680,5680,5680,5680,0
20240701,152000,9635280630,5680,5680,5680,5680,0
20240701,151900,9635280630,5680,5680,5680,5660,1965
20240701,151800,9624127230,5660,5670,5670,5650,6116
20240701,151700,9589500280,5660,5670,5670,5660,3001
20240701,151600,9572492680,5670,5670,5680,5670,8404
20240701,151500,9524840570,5670,5680,5680,5670,2250
20240701,151400,9512083060,5680,5680,5710,5670,5242
20240701,151300,9482308440,5700,5670,5700,5670,10354
20240701,151200,9423391990,5670,5680,5690,5670,5766
20240701,151100,9390688310,5680,5680,5690,5680,4207
20240701,151000,9366782550,5690,5690,5690,5680,175
20240701,150900,9365786840,5690,5680,5690,5670,9605
20240701,150800,9311205320,5690,5690,5690,5680,3402
20240701,150700,9291849210,5690,5700,5700,5690,4085
20240701,150600,9268572200,5700,5700,5710,5700,4573
20240701,150500,9242500600,5690,5700,5710,5690,3294
20240701,150400,9223724750,5700,5720,5720,5700,1327
20240701,150300,9216155300,5710,5710,5720,5710,124
20240701,150200,9215446150,5720,5730,5730,5710,1005
20240701,150100,9209697390,5740,5740,5740,5720,3349
20240701,150000,9190487180,5730,5720,5730,5720,5807
20240701,145900,9157232860,5730,5710,5730,5700,6101
20240701,145800,9122332390,5710,5700,5710,5700,8448
20240701,145700,9074174480,5700,5710,5720,5700,6797
20240701,145600,9035404080,5710,5720,5720,5710,7197
20240701,145500,8994297600,5730,5720,5730,5720,198
20240701,145400,8993163100,5720,5730,5730,5720,735
20240701,145300,8988955500,5730,5720,5730,5720,2209
20240701,145200,8976318250,5720,5720,5720,5720,3
20240701,145100,8976301090,5730,5730,5730,5720,171
20240701,145000,8975321290,5730,5720,5730,5720,229
20240701,144900,8974009320,5730,5730,5740,5720,2656
20240701,144800,8958804980,5730,5730,5740,5730,1581
20240701,144700,8949736010,5740,5730,5740,5730,234
20240701,144600,8948393050,5730,5740,5750,5730,425
20240701,144500,8945954670,5730,5740,5740,5730,756
20240701,144400,8941620960,5730,5730,5730,5730,3
20240701,144300,8941603770,5740,5710,5740,5710,767
20240701,144200,8937212180,5710,5720,5720,5710,3128
20240701,144100,8919336330,5730,5740,5740,5720,1314
20240701,144000,8911816950,5730,5730,5730,5720,6602
20240701,143900,8873987690,5750,5750,5750,5730,602
20240701,143800,8870534630,5730,5760,5760,5710,34313
20240701,143700,8674183840,5760,5760,5770,5760,448
20240701,143600,8671600940,5770,5780,5780,5770,362
20240701,143500,8669511100,5780,5770,5780,5770,177
20240701,143400,8668488070,5770,5770,5770,5770,602
20240701,143300,8665014530,5770,5760,5770,5760,695
20240701,143200,8661005250,5750,5770,5770,5750,1700
20240701,143100,8651203810,5770,5750,5770,5750,1190
20240701,143000,8644337550,5760,5750,5760,5740,3364
20240701,142900,8624976460,5740,5740,5750,5720,5633
20240701,142800,8592652480,5740,5740,5740,5740,415
20240701,142700,8590270380,5740,5720,5740,5720,1401
20240701,142600,8582252100,5720,5720,5740,5720,703
20240701,142500,8578226920,5720,5740,5740,5720,456
20240701,142400,8575612290,5730,5730,5730,5720,778
20240701,142300,8571161590,5740,5730,5740,5720,1753
20240701,142200,8561124930,5720,5740,5740,5720,1948
20240701,142100,8549963000,5730,5740,5740,5730,3318
20240701,142000,8530947870,5730,5730,5730,5730,1002
20240701,141900,8525206410,5730,5740,5750,5730,2182
20240701,141800,8512695470,5740,5750,5750,5740,746
20240701,141700,8508411090,5740,5750,5750,5740,176
20240701,141600,8507399110,5740,5740,5740,5740,502
20240701,141500,8504517630,5740,5740,5750,5740,726
20240701,141400,8500348190,5740,5760,5760,5740,981
20240701,141300,8494711410,5750,5760,5760,5750,194
20240701,141200,8493593990,5750,5750,5750,5750,744
20240701,141100,8489315990,5760,5760,5770,5750,1428
20240701,141000,8481100360,5760,5760,5770,5750,2103
20240701,140900,8468978540,5750,5760,5760,5750,171
20240701,140800,8467993600,5760,5750,5760,5750,961
20240701,140700,8462464850,5750,5740,5750,5730,7436
20240701,140600,8419781550,5740,5750,5750,5740,4487
20240701,140500,8394015070,5750,5750,5750,5750,599
20240701,140400,8390570820,5750,5760,5760,5750,341
20240701,140300,8388609660,5760,5750,5760,5750,279
20240701,140200,8387003410,5760,5750,5760,5750,757
20240701,140100,8382650560,5750,5760,5760,5740,1425
20240701,140000,8374454890,5760,5750,5760,5740,1037
20240701,135900,8368498480,5740,5750,5760,5740,2676
20240701,135800,8353120040,5750,5740,5750,5740,551
20240701,135700,8349951940,5740,5760,5770,5740,8282
20240701,135600,8302262500,5760,5760,5770,5760,1219
20240701,135500,8295240360,5770,5780,5780,5760,6943
20240701,135400,8255152900,5770,5770,5780,5770,1055
20240701,135300,8249063260,5770,5770,5770,5770,4
20240701,135200,8249040180,5780,5780,5780,5770,203
20240701,135100,8247867140,5770,5780,5780,5770,192
20240701,135000,8246757400,5770,5770,5780,5770,308
20240701,134900,8244978460,5770,5780,5780,5770,47
20240701,134800,8244707220,5780,5780,5780,5770,270
20240701,134700,8243146740,5770,5770,5780,5770,234
20240701,134600,8241794280,5770,5770,5790,5770,4740
20240701,134500,8214429800,5770,5770,5780,5770,170
20240701,134400,8213448700,5790,5770,5790,5770,230
20240701,134300,8212117080,5770,5770,5790,5770,202
20240701,134200,8210948120,5770,5790,5790,5770,5254
20240701,134100,8180601090,5790,5790,5790,5770,5391
20240701,134000,8149390130,5790,5770,5790,5770,398
20240701,133900,8147087560,5780,5770,5780,5770,2337
20240701,133800,8133590550,5770,5770,5780,5770,593
20240701,133700,8130166840,5770,5790,5790,5770,1009
20240701,133600,8124324880,5800,5790,5800,5780,252
20240701,133500,8122863780,5790,5760,5800,5760,8887
20240701,133400,8071507350,5760,5800,5800,5760,5825
20240701,133300,8037873260,5790,5800,5800,5780,881
20240701,133200,8032774130,5800,5810,5810,5770,13024
20240701,133100,7957444790,5800,5800,5810,5800,1951
20240701,133000,7946126950,5800,5800,5810,5800,336
20240701,132900,7944175810,5790,5790,5790,5790,32
20240701,132800,7943990530,5800,5800,5810,5800,3488
20240701,132700,7923757930,5810,5800,5820,5800,720
20240701,132600,7919574180,5810,5820,5820,5810,1125
20240701,132500,7913035900,5810,5810,5810,5810,381
20240701,132400,7910822290,5830,5820,5830,5820,990
20240701,132300,7905058650,5830,5830,5850,5820,2565
20240701,132200,7890102550,5830,5840,5850,5830,505
20240701,132100,7887153930,5830,5870,5870,5830,10169
20240701,132000,7827629230,5870,5860,5870,5860,334
20240701,131900,7825668870,5880,5860,5880,5860,446
20240701,131800,7823051240,5870,5880,5890,5870,2618
20240701,131700,7807661770,5870,5840,5870,5840,11662
20240701,131600,7739434560,5830,5850,5860,5830,5251
20240701,131500,7708767990,5850,5850,5860,5850,621
20240701,131400,7705132800,5840,5850,5850,5840,1061
20240701,131300,7698925970,5860,5880,5880,5860,5046
20240701,131200,7669326300,5880,5870,5890,5870,1308
20240701,131100,7661640320,5870,5860,5880,5860,719
20240701,131000,7657421810,5860,5880,5880,5860,800
20240701,130900,7652726280,5870,5870,5880,5860,1842
20240701,130800,7641914730,5870,5890,5890,5870,1640
20240701,130700,7632269280,5880,5900,5900,5880,4885
20240701,130600,7603486110,5900,5900,5900,5880,5550
20240701,130500,7570752540,5890,5900,5910,5880,5078
20240701,130400,7540820420,5900,5880,5900,5880,11736
20240701,130300,7471728350,5880,5860,5880,5860,1914
20240701,130200,7460479200,5880,5870,5880,5850,1892
20240701,130100,7449382030,5870,5870,5880,5840,6459
20240701,130000,7411529430,5880,5890,5900,5860,8337
20240701,125900,7362508040,5900,5870,5900,5860,19398
20240701,125800,7248253480,5870,5830,5870,5830,11854
20240701,125700,7178885430,5830,5830,5830,5820,173
20240701,125600,7177876860,5830,5820,5830,5820,980
20240701,125500,7172168900,5840,5830,5840,5820,215
20240701,125400,7170913790,5820,5830,5840,5820,1091
20240701,125300,7164554300,5820,5830,5830,5820,754
20240701,125200,7160165470,5830,5830,5840,5830,1535
20240701,125100,7151214330,5830,5830,5850,5830,7177
20240701,125000,7109327810,5830,5840,5840,5830,330
20240701,124900,7107400880,5830,5840,5840,5830,218
20240701,124800,7106128070,5830,5840,5850,5830,851
20240701,124700,7101156470,5850,5840,5850,5830,2292
20240701,124600,7087766590,5840,5830,5860,5830,10308
20240701,124500,7027528880,5830,5810,5830,5810,2024
20240701,124400,7015735840,5810,5800,5820,5800,6807
20240701,124300,6976146720,5790,5790,5790,5790,217
20240701,124200,6974890290,5790,5800,5800,5790,6332
20240701,124100,6938187550,5800,5810,5810,5800,235
20240701,124000,6936823060,5810,5810,5810,5800,1797
20240701,123900,6926382810,5810,5800,5810,5800,37
20240701,123800,6926168060,5800,5800,5810,5800,795
20240701,123700,6921557050,5810,5810,5820,5800,3070
20240701,123600,6903720270,5820,5830,5830,5820,3626
20240701,123500,6882616850,5830,5840,5840,5820,2993
20240701,123400,6865166590,5840,5820,5840,5820,3919
20240701,123300,6842308870,5830,5800,5830,5800,11558
20240701,123200,6775092820,5790,5800,5800,5790,1260
20240701,123100,6767785230,5800,5810,5810,5800,520
20240701,123000,6764764220,5810,5800,5810,5800,268
20240701,122900,6763208800,5810,5800,5810,5790,2131
20240701,122800,6750849010,5790,5800,5800,5790,906
20240701,122700,6745597140,5790,5790,5800,5780,987
20240701,122600,6739876330,5790,5790,5800,5790,1124
20240701,122500,6733363120,5800,5790,5800,5790,826
20240701,122400,6728580530,5790,5790,5790,5780,2539
20240701,122300,6713885750,5790,5790,5800,5790,445
20240701,122200,6711309100,5790,5780,5790,5780,986
20240701,122100,6705601180,5780,5780,5790,5780,161
20240701,122000,6704670590,5780,5790,5790,5780,1318
20240701,121900,6697039460,5780,5770,5790,5770,2495
20240701,121800,6682623270,5770,5770,5770,5760,1466
20240701,121700,6674169810,5770,5770,5780,5770,409
20240701,121600,6671807400,5770,5790,5790,5770,1795
20240701,121500,6661431010,5790,5780,5790,5780,944
20240701,121400,6655970020,5780,5780,5780,5780,1234
20240701,121300,6648837500,5780,5790,5790,5780,1814
20240701,121200,6638347700,5800,5800,5820,5790,37021
20240701,121100,6423463200,5800,5770,5800,5770,7066
20240701,121000,6382553520,5770,5780,5780,5760,5953
20240701,120900,6348203530,5780,5780,5790,5770,3817
20240701,120800,6326143980,5780,5770,5790,5770,9584
20240701,120700,6270789840,5780,5740,5780,5740,11317
20240701,120600,6205548580,5740,5750,5760,5740,1112
20240701,120500,6199163280,5760,5740,5780,5730,22074
20240701,120400,6071923840,5740,5730,5740,5720,1587
20240701,120300,6062828330,5720,5720,5720,5720,2
20240701,120200,6062816890,5710,5710,5710,5700,202
20240701,120100,6061665450,5730,5720,5730,5700,426
20240701,120000,6059233380,5730,5710,5730,5710,145
20240701,115900,6058405380,5700,5710,5730,5700,4554
20240701,115800,6032363880,5700,5710,5710,5700,146
20240701,115700,6031531510,5710,5730,5730,5710,24
20240701,115600,6031394140,5710,5710,5710,5710,203
20240701,115500,6030235010,5700,5710,5730,5700,4
20240701,115400,6030212170,5680,5710,5730,5680,41108
20240701,115300,5796175200,5710,5720,5720,5710,326
20240701,115200,5794313650,5730,5720,5730,5710,50
20240701,115100,5794027360,5720,5730,5730,5720,1138
20240701,115000,5787506700,5710,5730,5730,5710,8790
20240701,114900,5737220990,5730,5730,5740,5730,1240
20240701,114800,5730103530,5740,5730,5750,5720,3100
20240701,114700,5712333780,5730,5710,5730,5700,7840
20240701,114600,5667560620,5710,5690,5710,5690,867
20240701,114500,5662616060,5690,5700,5700,5690,304
20240701,114400,5660883290,5690,5690,5690,5690,3
20240701,114300,5660866220,5690,5680,5690,5680,1088
20240701,114200,5654678000,5680,5690,5690,5680,125
20240701,114100,5653966770,5680,5690,5690,5680,1376
20240701,114000,5646138600,5680,5680,5680,5680,136
20240701,113900,5645366120,5690,5690,5690,5680,13
20240701,113800,5645292170,5690,5690,5690,5680,1145
20240701,113700,5638778560,5690,5690,5690,5680,199
20240701,113600,5637648030,5690,5690,5690,5680,1399
20240701,113500,5629689680,5690,5690,5690,5680,303
20240701,113400,5627967630,5680,5690,5690,5680,762
20240701,113300,5623631870,5690,5680,5690,5680,300
20240701,113200,5621927850,5680,5690,5690,5680,2367
20240701,113100,5608459640,5690,5690,5690,5690,2
20240701,113000,5608448260,5700,5700,5700,5690,2457
20240701,112900,5594445800,5700,5700,5710,5700,1426
20240701,112800,5586317590,5700,5710,5710,5700,437
20240701,112700,5583826680,5710,5720,5720,5710,775
20240701,112600,5579400390,5720,5710,5720,5700,103
20240701,112500,5578811280,5710,5710,5720,5700,1129
20240701,112400,5572367240,5710,5720,5720,5710,2002
20240701,112300,5560925820,5720,5700,5720,5700,3725
20240701,112200,5539652280,5690,5700,5700,5680,4002
20240701,112100,5516875060,5700,5700,5700,5700,3
20240701,112000,5516857960,5710,5700,5710,5690,2963
20240701,111900,5499948880,5700,5700,5700,5700,106
20240701,111800,5499344680,5700,5700,5700,5700,273
20240701,111700,5497788580,5700,5700,5720,5700,116
20240701,111600,5497125980,5710,5710,5710,5710,52
20240701,111500,5496829060,5700,5720,5720,5700,12
20240701,111400,5496760460,5700,5700,5710,5700,3683
20240701,111300,5475757320,5680,5690,5690,5680,502
20240701,111200,5472900960,5680,5690,5690,5680,552
20240701,111100,5469760100,5680,5680,5690,5680,163
20240701,111000,5468834080,5680,5680,5680,5680,1969
20240701,110900,5457650160,5680,5690,5690,5680,8
20240701,110800,5457604660,5680,5680,5680,5680,2
20240701,110700,5457593300,5680,5690,5690,5680,116
20240701,110600,5456934280,5690,5680,5700,5680,2368
20240701,110500,5443481850,5670,5680,5680,5670,1380
20240701,110400,5435653960,5680,5680,5680,5680,10
20240701,110300,5435597160,5680,5690,5690,5680,123
20240701,110200,5434897310,5690,5690,5690,5680,1055
20240701,110100,5428894380,5700,5690,5700,5690,224
20240701,110000,5427619790,5700,5720,5730,5700,2982
20240701,105900,5410606570,5710,5690,5710,5690,8817
20240701,105800,5360346400,5680,5680,5680,5670,1895
20240701,105700,5349582830,5660,5680,5680,5660,5437
20240701,105600,5318766560,5680,5670,5680,5670,15
20240701,105500,5318681410,5670,5670,5670,5670,429
20240701,105400,5316248980,5670,5670,5670,5660,708
20240701,105300,5312236030,5670,5670,5670,5660,31
20240701,105200,5312060330,5670,5670,5670,5660,969
20240701,105100,5306567540,5670,5670,5670,5670,773
20240701,105000,5302184630,5670,5670,5670,5670,34
20240701,104900,5301991850,5680,5680,5680,5670,173
20240701,104800,5301009230,5670,5670,5670,5660,82
20240701,104700,5300544310,5670,5670,5670,5670,4
20240701,104600,5300521630,5660,5670,5670,5660,143
20240701,104500,5299710940,5670,5660,5670,5660,3851
20240701,104400,5277895220,5650,5660,5660,5650,3015
20240701,104300,5260840470,5660,5660,5660,5660,825
20240701,104200,5256170970,5660,5650,5660,5650,1172
20240701,104100,5249549160,5650,5670,5670,5640,27757
20240701,104000,5092819900,5670,5660,5670,5660,6398
20240701,103900,5056594100,5660,5670,5670,5660,1943
20240701,103800,5045580220,5680,5680,5680,5670,1613
20240701,103700,5036422200,5660,5670,5670,5660,886
20240701,103600,5031398600,5660,5660,5660,5660,123
20240701,103500,5030702420,5670,5660,5680,5660,4149
20240701,103400,5007210510,5660,5670,5670,5660,2092
20240701,103300,4995356620,5670,5680,5680,5670,131
20240701,103200,4994612740,5680,5690,5690,5680,1387
20240701,103100,4986734480,5680,5670,5680,5670,4368
20240701,103000,4961959480,5670,5670,5670,5670,1798
20240701,102900,4951764820,5670,5680,5680,5670,1301
20240701,102800,4944388050,5670,5690,5690,5670,804
20240701,102700,4939822160,5690,5700,5700,5680,1914
20240701,102600,4928947540,5690,5690,5690,5690,145
20240701,102500,4928122490,5690,5690,5690,5690,2
20240701,102400,4928111110,5700,5690,5700,5680,1935
20240701,102300,4917088110,5690,5690,5690,5690,2
20240701,102200,4917076730,5700,5700,5700,5690,13
20240701,102100,4917002650,5700,5690,5700,5690,280
20240701,102000,4915409400,5690,5700,5700,5690,1727
20240701,101900,4905565650,5680,5690,5690,5680,3480
20240701,101800,4885795450,5690,5700,5700,5680,2641
20240701,101700,4870769400,5690,5700,5700,5690,1008
20240701,101600,4865033240,5700,5720,5720,5700,959
20240701,101500,4859556430,5720,5720,5720,5720,2557
20240701,101400,4844930390,5710,5720,5720,5710,264
20240701,101300,4843422830,5710,5700,5720,5700,2874
20240701,101200,4827024230,5700,5710,5710,5700,189
20240701,101100,4825946640,5710,5720,5720,5710,508
20240701,101000,4823045920,5720,5720,5720,5710,54
20240701,100900,4822737060,5710,5730,5730,5710,2247
20240701,100800,4809882770,5740,5750,5750,5730,599
20240701,100700,4806444730,5750,5750,5760,5740,718
20240701,100600,4802314590,5750,5750,5800,5750,11975
20240701,100500,4733112120,5750,5750,5790,5740,12727
20240701,100400,4659692850,5740,5750,5750,5740,442
20240701,100300,4657151750,5740,5750,5750,5740,53
20240701,100200,4656847200,5750,5750,5760,5740,4538
20240701,100100,4630754440,5740,5750,5750,5740,1341
20240701,100000,4623054260,5760,5780,5780,5760,1699
20240701,095900,4613264410,5770,5750,5780,5750,4226
20240701,095800,4588935900,5740,5740,5740,5740,16
20240701,095700,4588844060,5740,5730,5740,5730,490
20240701,095600,4586036310,5730,5740,5740,5730,787
20240701,095500,4581520740,5730,5740,5740,5730,6551
20240701,095400,4543939080,5750,5750,5750,5740,1638
20240701,095300,4534535070,5740,5750,5760,5740,2858
20240701,095200,4518113530,5750,5770,5780,5740,10478
20240701,095100,4457796690,5770,5740,5820,5740,64274
20240701,095000,4086743670,5740,5730,5740,5720,18206
20240701,094900,3982317750,5730,5720,5730,5710,3345
20240701,094800,3963189300,5720,5740,5760,5710,5567
20240701,094700,3931234580,5740,5720,5740,5720,2389
20240701,094600,3917535350,5730,5710,5730,5700,3506
20240701,094500,3897510450,5710,5700,5710,5700,504
20240701,094400,3894637630,5700,5730,5730,5700,6542
20240701,094300,3857226800,5730,5730,5740,5730,3253
20240701,094200,3838571730,5730,5710,5730,5710,3258
20240701,094100,3819908580,5710,5700,5710,5700,1459
20240701,094000,3811581690,5700,5700,5700,5680,1954
20240701,093900,3800444370,5700,5700,5710,5700,1189
20240701,093800,3793667060,5710,5730,5730,5710,2693
20240701,093700,3778262070,5730,5760,5770,5730,11478
20240701,093600,3712303780,5770,5710,5770,5710,23068
20240701,093500,3579956690,5710,5680,5710,5660,18212
20240701,093400,3476299080,5680,5680,5690,5680,4083
20240701,093300,3453104580,5680,5660,5680,5650,3696
20240701,093200,3432168490,5650,5650,5650,5640,2148
20240701,093100,3420041940,5640,5620,5650,5620,7225
20240701,093000,3379363130,5610,5610,5610,5610,2037
20240701,092900,3367935560,5610,5630,5630,5580,18178
20240701,092800,3266182940,5630,5630,5640,5630,3604
20240701,092700,3245892020,5630,5620,5630,5620,1279
20240701,092600,3238702880,5620,5610,5630,5600,10526
20240701,092500,3179613460,5610,5600,5630,5600,6208
20240701,092400,3144725770,5600,5580,5600,5580,8715
20240701,092300,3096067480,5580,5560,5580,5550,18454
20240701,092200,2993476430,5560,5580,5590,5560,23288
20240701,092100,2863624610,5590,5600,5620,5580,14771
20240701,092000,2781006950,5600,5590,5640,5580,44075
20240701,091900,2534261330,5580,5630,5640,5580,72816
20240701,091800,2126278070,5630,5650,5660,5620,17495
20240701,091700,2027694600,5660,5680,5680,5650,8645
20240701,091600,1978760810,5670,5650,5680,5640,6490
20240701,091500,1942087410,5650,5660,5660,5640,7515
20240701,091400,1899633400,5670,5690,5700,5650,12002
20240701,091300,1831557790,5690,5720,5730,5690,6819
20240701,091200,1792637440,5720,5720,5730,5710,2548
20240701,091100,1778051630,5720,5660,5730,5650,59404
20240701,091000,1440984320,5650,5650,5670,5650,31439
20240701,090900,1263196630,5650,5670,5670,5620,35469
20240701,090800,1062995510,5680,5690,5690,5670,17119
20240701,090700,965803960,5680,5710,5730,5680,16071
20240701,090600,874118880,5710,5710,5710,5710,12472
20240701,090500,802903760,5710,5700,5730,5690,17556
20240701,090400,702595690,5710,5710,5730,5700,9991
20240701,090300,645489450,5720,5770,5800,5710,22420
20240701,090200,516427480,5760,5740,5780,5720,15548
20240701,090100,426815250,5720,5740,5740,5640,42788
20240701,090000,183048700,5740,5780,5780,5720,31404