KissMeData/001200/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,183300,8586290520,5620,5620,5620,5620,14630
20240704,183200,8586290520,5620,5620,5620,5620,0
20240704,183100,8586290520,5620,5620,5620,5620,0
20240704,183000,8586290520,5620,5620,5620,5620,0
20240704,182900,8586290520,5620,5620,5620,5620,0
20240704,182800,8586290520,5620,5620,5620,5620,0
20240704,182700,8586290520,5620,5620,5620,5620,0
20240704,182600,8586290520,5620,5620,5620,5620,0
20240704,182500,8586290520,5620,5620,5620,5620,0
20240704,182400,8586290520,5620,5620,5620,5620,0
20240704,182300,8586290520,5620,5620,5620,5620,0
20240704,182200,8586290520,5620,5620,5620,5620,0
20240704,182100,8586290520,5620,5620,5620,5620,0
20240704,182000,8586290520,5620,5620,5620,5620,0
20240704,181900,8586290520,5620,5620,5620,5620,0
20240704,181800,8586290520,5620,5620,5620,5620,0
20240704,181700,8586290520,5620,5620,5620,5620,0
20240704,181600,8586290520,5620,5620,5620,5620,0
20240704,181500,8586290520,5620,5620,5620,5620,0
20240704,181400,8586290520,5620,5620,5620,5620,0
20240704,181300,8586290520,5620,5620,5620,5620,0
20240704,181200,8586290520,5620,5620,5620,5620,0
20240704,181100,8586290520,5620,5620,5620,5620,0
20240704,181000,8586290520,5620,5620,5620,5620,0
20240704,180900,8586290520,5620,5620,5620,5620,0
20240704,180800,8586290520,5620,5620,5620,5620,0
20240704,180700,8586290520,5620,5620,5620,5620,0
20240704,180600,8586290520,5620,5620,5620,5620,0
20240704,180500,8586290520,5620,5620,5620,5620,0
20240704,180400,8586290520,5620,5620,5620,5620,0
20240704,180300,8586290520,5620,5620,5620,5620,14630
20240704,180200,8586290520,5620,5620,5620,5620,0
20240704,180100,8586290520,5620,5620,5620,5620,0
20240704,180000,8586290520,5620,5620,5620,5620,0
20240704,175900,8586290520,5620,5620,5620,5620,0
20240704,175800,8586290520,5620,5620,5620,5620,0
20240704,175700,8586290520,5620,5620,5620,5620,0
20240704,175600,8586290520,5620,5620,5620,5620,0
20240704,175500,8586290520,5620,5620,5620,5620,0
20240704,175400,8586290520,5620,5620,5620,5620,0
20240704,175300,8586290520,5620,5620,5620,5620,0
20240704,175200,8586290520,5620,5620,5620,5620,0
20240704,175100,8586290520,5620,5620,5620,5620,0
20240704,175000,8586290520,5620,5620,5620,5620,0
20240704,174900,8586290520,5620,5620,5620,5620,0
20240704,174800,8586290520,5620,5620,5620,5620,0
20240704,174700,8586290520,5620,5620,5620,5620,0
20240704,174600,8586290520,5620,5620,5620,5620,0
20240704,174500,8586290520,5620,5620,5620,5620,0
20240704,174400,8586290520,5620,5620,5620,5620,0
20240704,174300,8586290520,5620,5620,5620,5620,0
20240704,174200,8586290520,5620,5620,5620,5620,0
20240704,174100,8586290520,5620,5620,5620,5620,0
20240704,174000,8586290520,5620,5620,5620,5620,0
20240704,173900,8586290520,5620,5620,5620,5620,0
20240704,173800,8586290520,5620,5620,5620,5620,0
20240704,173700,8586290520,5620,5620,5620,5620,0
20240704,173600,8586290520,5620,5620,5620,5620,0
20240704,173500,8586290520,5620,5620,5620,5620,0
20240704,173400,8586290520,5620,5620,5620,5620,0
20240704,173300,8586290520,5620,5620,5620,5620,14630
20240704,173200,8586290520,5620,5620,5620,5620,0
20240704,173100,8586290520,5620,5620,5620,5620,0
20240704,173000,8586290520,5620,5620,5620,5620,0
20240704,172900,8586290520,5620,5620,5620,5620,0
20240704,172800,8586290520,5620,5620,5620,5620,0
20240704,172700,8586290520,5620,5620,5620,5620,0
20240704,172600,8586290520,5620,5620,5620,5620,0
20240704,172500,8586290520,5620,5620,5620,5620,0
20240704,172400,8586290520,5620,5620,5620,5620,0
20240704,172300,8586290520,5620,5620,5620,5620,0
20240704,172200,8586290520,5620,5620,5620,5620,0
20240704,172100,8586290520,5620,5620,5620,5620,0
20240704,172000,8586290520,5620,5620,5620,5620,0
20240704,171900,8586290520,5620,5620,5620,5620,0
20240704,171800,8586290520,5620,5620,5620,5620,0
20240704,171700,8586290520,5620,5620,5620,5620,0
20240704,171600,8586290520,5620,5620,5620,5620,0
20240704,171500,8586290520,5620,5620,5620,5620,0
20240704,171400,8586290520,5620,5620,5620,5620,0
20240704,171300,8586290520,5620,5620,5620,5620,0
20240704,171200,8586290520,5620,5620,5620,5620,0
20240704,171100,8586290520,5620,5620,5620,5620,0
20240704,171000,8586290520,5620,5620,5620,5620,0
20240704,170900,8586290520,5620,5620,5620,5620,0
20240704,170800,8586290520,5620,5620,5620,5620,0
20240704,170700,8586290520,5620,5620,5620,5620,0
20240704,170600,8586290520,5620,5620,5620,5620,0
20240704,170500,8586290520,5620,5620,5620,5620,0
20240704,170400,8586290520,5620,5620,5620,5620,0
20240704,170300,8586290520,5620,5620,5620,5620,14630
20240704,170200,8586290520,5620,5620,5620,5620,0
20240704,170100,8586290520,5620,5620,5620,5620,0
20240704,170000,8586290520,5620,5620,5620,5620,0
20240704,165900,8586290520,5620,5620,5620,5620,0
20240704,165800,8586290520,5620,5620,5620,5620,0
20240704,165700,8586290520,5620,5620,5620,5620,0
20240704,165600,8586290520,5620,5620,5620,5620,0
20240704,165500,8586290520,5620,5620,5620,5620,0
20240704,165400,8586290520,5620,5620,5620,5620,0
20240704,165300,8586290520,5620,5620,5620,5620,0
20240704,165200,8586290520,5620,5620,5620,5620,0
20240704,165100,8586290520,5620,5620,5620,5620,0
20240704,165000,8586290520,5620,5620,5620,5620,0
20240704,164900,8586290520,5620,5620,5620,5620,0
20240704,164800,8586290520,5620,5620,5620,5620,0
20240704,164700,8586290520,5620,5620,5620,5620,0
20240704,164600,8586290520,5620,5620,5620,5620,0
20240704,164500,8586290520,5620,5620,5620,5620,0
20240704,164400,8586290520,5620,5620,5620,5620,0
20240704,164300,8586290520,5620,5620,5620,5620,0
20240704,164200,8586290520,5620,5620,5620,5620,0
20240704,164100,8586290520,5620,5620,5620,5620,0
20240704,164000,8586290520,5620,5620,5620,5620,0
20240704,163900,8586290520,5620,5620,5620,5620,0
20240704,163800,8586290520,5620,5620,5620,5620,0
20240704,163700,8586290520,5620,5620,5620,5620,0
20240704,163600,8586290520,5620,5620,5620,5620,0
20240704,163500,8586290520,5620,5620,5620,5620,0
20240704,163400,8586290520,5620,5620,5620,5620,0
20240704,163300,8586290520,5620,5620,5620,5620,14630
20240704,163200,8586290520,5620,5620,5620,5620,0
20240704,163100,8586290520,5620,5620,5620,5620,0
20240704,163000,8586290520,5620,5620,5620,5620,0
20240704,162900,8586290520,5620,5620,5620,5620,0
20240704,162800,8586290520,5620,5620,5620,5620,0
20240704,162700,8586290520,5620,5620,5620,5620,0
20240704,162600,8586290520,5620,5620,5620,5620,0
20240704,162500,8586290520,5620,5620,5620,5620,0
20240704,162400,8586290520,5620,5620,5620,5620,0
20240704,162300,8586290520,5620,5620,5620,5620,0
20240704,162200,8586290520,5620,5620,5620,5620,0
20240704,162100,8586290520,5620,5620,5620,5620,0
20240704,162000,8586290520,5620,5620,5620,5620,0
20240704,161900,8586290520,5620,5620,5620,5620,0
20240704,161800,8586290520,5620,5620,5620,5620,0
20240704,161700,8586290520,5620,5620,5620,5620,0
20240704,161600,8586290520,5620,5620,5620,5620,0
20240704,161500,8586290520,5620,5620,5620,5620,0
20240704,161400,8586290520,5620,5620,5620,5620,0
20240704,161300,8586290520,5620,5620,5620,5620,0
20240704,161200,8586290520,5620,5620,5620,5620,0
20240704,161100,8586290520,5620,5620,5620,5620,0
20240704,161000,8586290520,5620,5620,5620,5620,0
20240704,160900,8586290520,5620,5620,5620,5620,0
20240704,160800,8586290520,5620,5620,5620,5620,0
20240704,160700,8586290520,5620,5620,5620,5620,0
20240704,160600,8586290520,5620,5620,5620,5620,0
20240704,160500,8586290520,5620,5620,5620,5620,0
20240704,160400,8586290520,5620,5620,5620,5620,0
20240704,160300,8586290520,5620,5620,5620,5620,14630
20240704,160200,8586290520,5620,5620,5620,5620,0
20240704,160100,8586290520,5620,5620,5620,5620,0
20240704,160000,8586290520,5620,5620,5620,5620,0
20240704,155900,8586290520,5620,5620,5620,5620,0
20240704,155800,8586290520,5620,5620,5620,5620,0
20240704,155700,8586290520,5620,5620,5620,5620,0
20240704,155600,8586290520,5620,5620,5620,5620,0
20240704,155500,8586290520,5620,5620,5620,5620,0
20240704,155400,8586290520,5620,5620,5620,5620,0
20240704,155300,8586290520,5620,5620,5620,5620,0
20240704,155200,8586290520,5620,5620,5620,5620,0
20240704,155100,8586290520,5620,5620,5620,5620,0
20240704,155000,8586290520,5620,5620,5620,5620,0
20240704,154900,8586290520,5620,5620,5620,5620,0
20240704,154800,8586290520,5620,5620,5620,5620,0
20240704,154700,8586290520,5620,5620,5620,5620,0
20240704,154600,8586290520,5620,5620,5620,5620,0
20240704,154500,8586290520,5620,5620,5620,5620,0
20240704,154400,8586290520,5620,5620,5620,5620,0
20240704,154300,8586290520,5620,5620,5620,5620,0
20240704,154200,8586290520,5620,5620,5620,5620,0
20240704,154100,8586290520,5620,5620,5620,5620,0
20240704,154000,8586290520,5620,5620,5620,5620,0
20240704,153900,8586290520,5620,5620,5620,5620,0
20240704,153800,8586290520,5620,5620,5620,5620,0
20240704,153700,8586290520,5620,5620,5620,5620,0
20240704,153600,8586290520,5620,5620,5620,5620,0
20240704,153500,8586290520,5620,5620,5620,5620,0
20240704,153400,8586290520,5620,5620,5620,5620,0
20240704,153300,8586290520,5620,5620,5620,5620,14630
20240704,153200,8586290520,5620,5620,5620,5620,0
20240704,153100,8586290520,5620,5620,5620,5620,0
20240704,153000,8586290520,5620,5620,5620,5620,14630
20240704,152900,8504069920,5610,5610,5610,5610,0
20240704,152800,8504069920,5610,5610,5610,5610,0
20240704,152700,8504069920,5610,5610,5610,5610,0
20240704,152600,8504069920,5610,5610,5610,5610,0
20240704,152500,8504069920,5610,5610,5610,5610,0
20240704,152400,8504069920,5610,5610,5610,5610,0
20240704,152300,8504069920,5610,5610,5610,5610,0
20240704,152200,8504069920,5610,5610,5610,5610,0
20240704,152100,8504069920,5610,5610,5610,5610,0
20240704,152000,8504069920,5610,5610,5610,5610,0
20240704,151900,8504069920,5610,5600,5610,5590,3165
20240704,151800,8486353160,5600,5560,5600,5550,7953
20240704,151700,8442018240,5560,5550,5570,5550,1147
20240704,151600,8435642300,5560,5570,5570,5550,2559
20240704,151500,8421420010,5560,5570,5570,5560,216
20240704,151400,8420219040,5560,5570,5570,5560,1700
20240704,151300,8410766890,5570,5570,5570,5560,369
20240704,151200,8408714760,5570,5570,5580,5570,399
20240704,151100,8406492310,5570,5570,5580,5560,179
20240704,151000,8405495280,5570,5570,5570,5570,845
20240704,150900,8400788630,5570,5560,5570,5560,1289
20240704,150800,8393609150,5560,5560,5560,5560,9
20240704,150700,8393559110,5560,5560,5560,5560,2006
20240704,150600,8382405750,5560,5570,5570,5560,6
20240704,150500,8382372360,5560,5550,5560,5550,5062
20240704,150400,8354229260,5550,5560,5560,5550,40
20240704,150300,8354007250,5560,5550,5560,5550,750
20240704,150200,8349841400,5550,5550,5550,5540,696
20240704,150100,8345978670,5540,5550,5550,5540,79
20240704,150000,8345540940,5560,5560,5570,5550,1271
20240704,145900,8338473800,5560,5560,5560,5550,2776
20240704,145800,8323055300,5590,5590,5590,5570,5997
20240704,145700,8289651830,5570,5580,5580,5550,4067
20240704,145600,8267055480,5570,5570,5570,5560,742
20240704,145500,8262924440,5570,5570,5570,5570,376
20240704,145400,8260830120,5570,5570,5570,5560,248
20240704,145300,8259449780,5570,5560,5570,5550,290
20240704,145200,8257836700,5560,5560,5560,5540,2464
20240704,145100,8244161490,5560,5550,5560,5550,3022
20240704,145000,8227367170,5560,5550,5560,5540,2551
20240704,144900,8213208350,5550,5560,5560,5540,565
20240704,144800,8210074340,5550,5540,5550,5540,808
20240704,144700,8205590730,5550,5540,5550,5540,171
20240704,144600,8204642220,5550,5540,5550,5540,270
20240704,144500,8203145180,5540,5550,5550,5530,254
20240704,144400,8201738520,5550,5550,5550,5540,1044
20240704,144300,8195949600,5550,5540,5550,5540,304
20240704,144200,8194264330,5530,5560,5560,5530,1928
20240704,144100,8183582100,5550,5550,5550,5550,315
20240704,144000,8181833850,5550,5550,5550,5550,1
20240704,143900,8181828300,5540,5550,5550,5540,618
20240704,143800,8178398410,5550,5550,5550,5550,637
20240704,143700,8174863060,5550,5550,5550,5550,126
20240704,143600,8174163760,5550,5530,5550,5520,823
20240704,143500,8169617150,5550,5570,5570,5530,5671
20240704,143400,8138212300,5570,5560,5570,5560,1430
20240704,143300,8130261470,5560,5560,5560,5560,3
20240704,143200,8130244790,5550,5550,5580,5550,7421
20240704,143100,8088992620,5550,5540,5550,5540,1546
20240704,143000,8080425520,5540,5530,5540,5530,319
20240704,142900,8078659260,5540,5540,5540,5540,137
20240704,142800,8077900280,5540,5540,5540,5540,410
20240704,142700,8075628880,5540,5540,5540,5540,129
20240704,142600,8074914220,5540,5540,5540,5540,152
20240704,142500,8074072140,5540,5540,5540,5540,972
20240704,142400,8068687260,5550,5530,5550,5530,3081
20240704,142300,8051628380,5540,5530,5540,5530,186
20240704,142200,8050599740,5530,5530,5540,5530,442
20240704,142100,8048155470,5530,5520,5530,5510,6706
20240704,142000,8011161730,5520,5520,5530,5500,11551
20240704,141900,7947526660,5530,5550,5550,5510,29875
20240704,141800,7782717920,5550,5550,5550,5550,238
20240704,141700,7781397020,5530,5560,5560,5530,7631
20240704,141600,7739169330,5560,5550,5560,5540,1855
20240704,141500,7728863260,5550,5550,5550,5550,195
20240704,141400,7727781010,5550,5550,5550,5540,677
20240704,141300,7724024520,5540,5560,5560,5540,605
20240704,141200,7720670050,5560,5550,5560,5550,814
20240704,141100,7716147430,5550,5540,5550,5540,1729
20240704,141000,7706568560,5540,5540,5550,5540,2341
20240704,140900,7693596780,5540,5540,5540,5540,500
20240704,140800,7690826780,5530,5560,5560,5530,7190
20240704,140700,7650994760,5560,5550,5570,5550,5268
20240704,140600,7621674860,5560,5550,5560,5520,27971
20240704,140500,7467022370,5560,5560,5560,5550,453
20240704,140400,7464504690,5560,5540,5560,5540,3681
20240704,140300,7444110040,5550,5550,5550,5550,1063
20240704,140200,7438210390,5540,5540,5550,5540,3280
20240704,140100,7420037670,5540,5570,5570,5520,36585
20240704,140000,7217683270,5560,5580,5580,5560,2023
20240704,135900,7206417270,5560,5580,5580,5560,2511
20240704,135800,7192454340,5570,5570,5570,5570,921
20240704,135700,7187324370,5570,5570,5570,5540,6132
20240704,135600,7153294580,5580,5580,5580,5570,168
20240704,135500,7152357180,5580,5570,5580,5570,2217
20240704,135400,7139990730,5570,5570,5570,5560,800
20240704,135300,7135535750,5570,5560,5570,5540,7128
20240704,135200,7095990500,5560,5590,5590,5540,51640
20240704,135100,6809634680,5590,5580,5600,5580,2752
20240704,135000,6794223750,5580,5630,5630,5570,42081
20240704,134900,6559072860,5610,5640,5640,5610,17332
20240704,134800,6461792860,5640,5640,5640,5640,337
20240704,134700,6459892180,5640,5640,5640,5640,104
20240704,134600,6459305620,5650,5650,5650,5630,497
20240704,134500,6456502810,5650,5640,5650,5640,2323
20240704,134400,6443401080,5640,5640,5640,5640,14
20240704,134300,6443322120,5640,5630,5640,5630,149
20240704,134200,6442481950,5630,5630,5640,5630,1121
20240704,134100,6436169030,5630,5620,5630,5620,1441
20240704,134000,6428069300,5620,5610,5620,5610,364
20240704,133900,6426026610,5620,5610,5620,5610,255
20240704,133800,6424593770,5610,5610,5610,5610,356
20240704,133700,6422596610,5610,5600,5610,5600,406
20240704,133600,6420323000,5600,5600,5600,5600,437
20240704,133500,6417875800,5600,5590,5600,5580,7153
20240704,133400,6377934530,5600,5610,5610,5590,553
20240704,133300,6374837640,5610,5630,5630,5600,16286
20240704,133200,6283462110,5640,5630,5640,5610,5651
20240704,133100,6251734770,5630,5650,5650,5620,11024
20240704,133000,6189572520,5650,5630,5650,5630,2201
20240704,132900,6177177940,5640,5630,5640,5620,1626
20240704,132800,6168024030,5640,5650,5650,5630,3631
20240704,132700,6147543390,5650,5650,5650,5640,324
20240704,132600,6145714550,5650,5650,5660,5640,2303
20240704,132500,6132721560,5650,5670,5670,5650,3219
20240704,132400,6114532950,5670,5670,5680,5660,846
20240704,132300,6109743370,5670,5670,5670,5660,427
20240704,132200,6107322940,5670,5660,5670,5660,131
20240704,132100,6106580300,5660,5670,5670,5660,566
20240704,132000,6103373240,5670,5670,5670,5660,621
20240704,131900,6099852190,5670,5670,5670,5670,1456
20240704,131800,6091596670,5660,5650,5660,5650,2230
20240704,131700,6078990530,5650,5650,5650,5650,13
20240704,131600,6078917080,5650,5650,5650,5650,503
20240704,131500,6076075130,5640,5640,5640,5640,0
20240704,131400,6076075130,5640,5640,5640,5640,299
20240704,131300,6074388770,5650,5650,5650,5650,180
20240704,131200,6073371770,5650,5650,5650,5650,0
20240704,131100,6073371770,5650,5650,5650,5650,50
20240704,131000,6073089270,5650,5650,5650,5650,1
20240704,130900,6073083620,5650,5650,5650,5650,1002
20240704,130800,6067422320,5640,5640,5640,5630,202
20240704,130700,6066283540,5630,5630,5630,5630,0
20240704,130600,6066283540,5630,5630,5630,5630,0
20240704,130500,6066283540,5630,5630,5630,5630,0
20240704,130400,6066283540,5630,5640,5640,5630,2280
20240704,130300,6053446870,5650,5650,5650,5650,0
20240704,130200,6053446870,5650,5650,5650,5650,18
20240704,130100,6053345170,5650,5650,5650,5650,675
20240704,130000,6049531420,5640,5640,5640,5640,594
20240704,125900,6046181260,5640,5640,5640,5640,0
20240704,125800,6046181260,5640,5640,5640,5640,0
20240704,125700,6046181260,5640,5640,5640,5640,4
20240704,125600,6046158700,5620,5620,5620,5620,0
20240704,125500,6046158700,5620,5620,5620,5620,1194
20240704,125400,6039448420,5620,5630,5630,5620,660
20240704,125300,6035732630,5630,5630,5630,5630,817
20240704,125200,6031132920,5650,5650,5650,5650,0
20240704,125100,6031132920,5650,5650,5660,5650,990
20240704,125000,6025538070,5650,5640,5650,5640,5484
20240704,124900,5994559880,5620,5630,5630,5620,326
20240704,124800,5992725490,5630,5620,5630,5620,833
20240704,124700,5988036700,5610,5610,5610,5610,487
20240704,124600,5985304630,5600,5600,5600,5600,0
20240704,124500,5985304630,5600,5600,5600,5600,715
20240704,124400,5981300630,5600,5600,5600,5600,147
20240704,124300,5980477430,5600,5600,5600,5600,2
20240704,124200,5980466230,5600,5580,5600,5580,3251
20240704,124100,5962300630,5590,5590,5590,5590,1048
20240704,124000,5956442310,5570,5590,5590,5570,640
20240704,123900,5952871180,5580,5580,5580,5580,0
20240704,123800,5952871180,5580,5580,5580,5580,501
20240704,123700,5950075600,5590,5590,5590,5590,301
20240704,123600,5948393010,5590,5600,5600,5590,2073
20240704,123500,5936804910,5590,5590,5590,5590,1076
20240704,123400,5930790070,5590,5590,5590,5590,2041
20240704,123300,5919380880,5600,5600,5600,5600,126
20240704,123200,5918675280,5600,5600,5600,5600,0
20240704,123100,5918675280,5600,5600,5600,5600,0
20240704,123000,5918675280,5600,5600,5600,5600,51
20240704,122900,5918389680,5590,5590,5590,5590,427
20240704,122800,5916002750,5600,5600,5600,5600,1000
20240704,122700,5910402750,5600,5600,5600,5600,400
20240704,122600,5908162750,5600,5610,5610,5600,214
20240704,122500,5906964250,5610,5610,5610,5610,122
20240704,122400,5906279830,5620,5620,5620,5620,0
20240704,122300,5906279830,5620,5620,5620,5620,0
20240704,122200,5906279830,5620,5610,5620,5610,3614
20240704,122100,5886005280,5610,5610,5610,5610,14
20240704,122000,5885926740,5610,5610,5610,5610,715
20240704,121900,5881915590,5610,5620,5620,5610,435
20240704,121800,5879475230,5620,5620,5620,5610,2074
20240704,121700,5867823260,5630,5630,5630,5630,450
20240704,121600,5865289760,5630,5620,5630,5620,1004
20240704,121500,5859637270,5630,5630,5630,5630,5
20240704,121400,5859609120,5630,5630,5630,5630,0
20240704,121300,5859609120,5630,5630,5630,5630,0
20240704,121200,5859609120,5630,5630,5630,5630,97
20240704,121100,5859063010,5630,5630,5630,5630,605
20240704,121000,5855656860,5630,5630,5630,5630,0
20240704,120900,5855656860,5630,5630,5630,5630,0
20240704,120800,5855656860,5630,5630,5630,5630,0
20240704,120700,5855656860,5630,5630,5630,5630,50
20240704,120600,5855375360,5620,5620,5620,5620,322
20240704,120500,5853565720,5620,5620,5620,5620,1
20240704,120400,5853560100,5620,5600,5620,5600,2031
20240704,120300,5842146080,5620,5610,5620,5600,8980
20240704,120200,5791854770,5610,5610,5620,5610,793
20240704,120100,5787406020,5620,5620,5620,5620,0
20240704,120000,5787406020,5620,5610,5620,5610,2004
20240704,115900,5776163570,5610,5620,5620,5610,1002
20240704,115800,5770532350,5620,5620,5620,5620,2029
20240704,115700,5759129370,5620,5610,5620,5610,366
20240704,115600,5757076090,5620,5590,5620,5590,2925
20240704,115500,5740698190,5590,5600,5600,5590,475
20240704,115400,5738042360,5600,5580,5610,5570,10186
20240704,115300,5681014920,5610,5630,5630,5580,12056
20240704,115200,5613632590,5640,5640,5640,5640,1446
20240704,115100,5605477150,5650,5650,5650,5650,153
20240704,115000,5604612700,5640,5640,5640,5640,0
20240704,114900,5604612700,5640,5640,5640,5640,0
20240704,114800,5604612700,5640,5650,5650,5640,355
20240704,114700,5602609950,5650,5650,5650,5650,10
20240704,114600,5602553450,5650,5650,5650,5650,713
20240704,114500,5598525000,5650,5650,5650,5650,180
20240704,114400,5597508000,5650,5650,5650,5650,0
20240704,114300,5597508000,5650,5650,5650,5650,720
20240704,114200,5593440000,5650,5650,5650,5650,0
20240704,114100,5593440000,5650,5650,5650,5650,100
20240704,114000,5592875000,5650,5650,5650,5650,51
20240704,113900,5592586850,5640,5640,5640,5640,0
20240704,113800,5592586850,5640,5650,5650,5640,58
20240704,113700,5592259720,5640,5650,5650,5640,1525
20240704,113600,5583657470,5650,5650,5650,5650,235
20240704,113500,5582329720,5630,5620,5630,5620,2997
20240704,113400,5565485250,5600,5590,5610,5590,7391
20240704,113300,5524133430,5600,5630,5630,5600,17501
20240704,113200,5426040850,5620,5620,5620,5620,575
20240704,113100,5422809350,5630,5630,5650,5630,5767
20240704,113000,5390341100,5630,5640,5640,5630,1003
20240704,112900,5384694180,5640,5650,5650,5640,1997
20240704,112800,5373430110,5650,5650,5650,5650,53
20240704,112700,5373130660,5650,5650,5650,5650,3360
20240704,112600,5354146660,5660,5660,5660,5660,0
20240704,112500,5354146660,5660,5650,5660,5650,1201
20240704,112400,5347351000,5650,5650,5650,5650,73
20240704,112300,5346938550,5650,5650,5650,5650,0
20240704,112200,5346938550,5650,5650,5650,5640,467
20240704,112100,5344300400,5650,5650,5650,5650,301
20240704,112000,5342599750,5650,5650,5650,5650,0
20240704,111900,5342599750,5650,5630,5650,5630,1893
20240704,111800,5331923470,5640,5640,5640,5640,0
20240704,111700,5331923470,5640,5630,5640,5630,190
20240704,111600,5330853720,5640,5640,5640,5640,3
20240704,111500,5330836800,5640,5630,5640,5630,60
20240704,111400,5330498840,5640,5630,5640,5630,300
20240704,111300,5328808830,5630,5640,5640,5620,3438
20240704,111200,5309463780,5650,5640,5650,5640,3386
20240704,111100,5290366700,5650,5650,5650,5640,1973
20240704,111000,5279237800,5650,5640,5650,5640,2758
20240704,110900,5263655460,5650,5650,5650,5650,1315
20240704,110800,5256225710,5650,5680,5680,5650,19668
20240704,110700,5144926180,5690,5670,5690,5670,6492
20240704,110600,5108046520,5670,5680,5680,5670,1549
20240704,110500,5099262690,5680,5680,5680,5670,1046
20240704,110400,5093331790,5680,5680,5680,5680,100
20240704,110300,5092763790,5670,5670,5670,5670,174
20240704,110200,5091777210,5670,5670,5670,5670,1967
20240704,110100,5080624320,5680,5680,5680,5680,522
20240704,110000,5077659360,5670,5670,5670,5670,0
20240704,105900,5077659360,5670,5660,5670,5660,1200
20240704,105800,5070857360,5650,5680,5680,5650,9154
20240704,105700,5018991360,5680,5670,5680,5670,599
20240704,105600,5015594030,5680,5670,5680,5670,333
20240704,105500,5013702760,5680,5680,5680,5680,9741
20240704,105400,4958373880,5690,5690,5690,5690,3456
20240704,105300,4938709240,5680,5680,5680,5680,198
20240704,105200,4937584600,5680,5660,5680,5660,6833
20240704,105100,4898825460,5660,5650,5660,5650,12688
20240704,105000,4827125100,5640,5630,5640,5630,812
20240704,104900,4822553430,5640,5640,5640,5640,1
20240704,104800,4822547790,5640,5640,5640,5640,46
20240704,104700,4822288350,5640,5640,5650,5640,539
20240704,104600,4819248320,5640,5640,5640,5640,14
20240704,104500,4819169360,5630,5630,5640,5630,3780
20240704,104400,4797886950,5620,5610,5620,5600,4666
20240704,104300,4771680360,5610,5640,5640,5610,24951
20240704,104200,4631529280,5650,5650,5660,5650,868
20240704,104100,4626625060,5660,5660,5660,5660,46
20240704,104000,4626364700,5660,5660,5670,5660,734
20240704,103900,4622205170,5670,5650,5670,5650,278
20240704,103800,4620633430,5650,5660,5660,5650,5495
20240704,103700,4589570850,5660,5660,5660,5660,214
20240704,103600,4588359610,5660,5680,5680,5650,2832
20240704,103500,4572314020,5680,5690,5690,5680,81
20240704,103400,4571853910,5680,5690,5690,5680,57
20240704,103300,4571530070,5690,5680,5690,5680,160
20240704,103200,4570621240,5680,5690,5690,5680,92
20240704,103100,4570097800,5680,5690,5690,5680,1781
20240704,103000,4559973870,5700,5690,5700,5690,3236
20240704,102900,4541547340,5700,5700,5700,5690,515
20240704,102800,4538613950,5700,5700,5700,5700,1663
20240704,102700,4529134850,5700,5700,5700,5700,220
20240704,102600,4527880850,5710,5710,5710,5710,300
20240704,102500,4526167850,5710,5710,5720,5710,1516
20240704,102400,4517511410,5700,5710,5710,5700,116
20240704,102300,4516849250,5700,5700,5710,5690,1243
20240704,102200,4509764150,5690,5690,5690,5690,326
20240704,102100,4507909210,5690,5680,5690,5680,47
20240704,102000,4507641850,5680,5690,5690,5670,2378
20240704,101900,4494136440,5680,5690,5690,5680,2027
20240704,101800,4482608050,5690,5700,5700,5690,2778
20240704,101700,4466797240,5720,5720,5730,5700,1950
20240704,101600,4455651760,5720,5720,5720,5680,11356
20240704,101500,4390944930,5720,5710,5720,5710,343
20240704,101400,4388984140,5720,5710,5720,5710,460
20240704,101300,4386353660,5690,5690,5690,5680,3803
20240704,101200,4364731670,5690,5700,5700,5690,1826
20240704,101100,4354324630,5710,5710,5710,5700,3975
20240704,101000,4331655910,5700,5720,5720,5700,9744
20240704,100900,4276011640,5720,5740,5740,5720,9324
20240704,100800,4222600880,5750,5750,5750,5740,838
20240704,100700,4217789750,5750,5730,5750,5730,3159
20240704,100600,4199670380,5740,5750,5770,5740,4362
20240704,100500,4174590310,5740,5770,5790,5740,36235
20240704,100400,3966056960,5780,5800,5850,5770,34126
20240704,100300,3768008960,5800,5790,5820,5780,15439
20240704,100200,3678595070,5770,5820,5830,5770,37517
20240704,100100,3461217360,5830,5840,5940,5800,95332
20240704,100000,2902742530,5850,5760,5850,5760,52895
20240704,095900,2595803980,5770,5730,5770,5730,15845
20240704,095800,2504606370,5730,5730,5750,5730,6040
20240704,095700,2469951760,5680,5720,5750,5670,28713
20240704,095600,2305370670,5720,5710,5730,5710,11549
20240704,095500,2239322880,5710,5710,5710,5700,1360
20240704,095400,2231566200,5710,5720,5720,5710,1246
20240704,095300,2224441340,5720,5710,5720,5710,2016
20240704,095200,2212929880,5700,5700,5700,5700,127
20240704,095100,2212205980,5700,5700,5700,5680,9019
20240704,095000,2160915340,5700,5700,5710,5690,2201
20240704,094900,2148372970,5700,5680,5700,5680,2320
20240704,094800,2135153310,5680,5690,5690,5680,137
20240704,094700,2134373990,5690,5680,5690,5680,280
20240704,094600,2132783490,5690,5680,5690,5680,3675
20240704,094500,2111882740,5680,5660,5680,5660,2455
20240704,094400,2097966540,5660,5660,5670,5660,3256
20240704,094300,2079506080,5650,5640,5650,5620,9478
20240704,094200,2026137530,5640,5670,5680,5640,11817
20240704,094100,1959358810,5650,5670,5670,5650,7672
20240704,094000,1915988850,5680,5710,5710,5680,10374
20240704,093900,1856889460,5710,5720,5740,5670,21892
20240704,093800,1731837970,5720,5730,5740,5700,13839
20240704,093700,1652607870,5740,5690,5740,5690,18317
20240704,093600,1547949480,5690,5650,5690,5650,11283
20240704,093500,1483891630,5650,5670,5680,5650,4668
20240704,093400,1457475960,5680,5670,5680,5660,2240
20240704,093300,1444775300,5670,5640,5670,5630,5977
20240704,093200,1410993130,5630,5610,5640,5610,266
20240704,093100,1409495440,5630,5600,5630,5600,3280
20240704,093000,1391081410,5600,5600,5610,5600,4280
20240704,092900,1367106110,5600,5630,5640,5600,6896
20240704,092800,1328325610,5630,5650,5660,5610,16182
20240704,092700,1237258570,5660,5620,5660,5610,15784
20240704,092600,1148371580,5620,5600,5620,5590,30960
20240704,092500,974987220,5600,5600,5600,5600,2736
20240704,092400,959665620,5600,5590,5600,5590,2711
20240704,092300,944494130,5590,5580,5590,5570,123
20240704,092200,943806730,5580,5550,5580,5550,2355
20240704,092100,930707600,5540,5550,5550,5540,150
20240704,092000,929876590,5540,5560,5560,5540,1693
20240704,091900,920482250,5560,5560,5560,5560,170
20240704,091800,919537050,5560,5600,5600,5560,4485
20240704,091700,894509690,5600,5600,5600,5580,5483
20240704,091600,863821420,5590,5580,5600,5580,3571
20240704,091500,843872350,5580,5560,5580,5560,6289
20240704,091400,808836100,5560,5570,5570,5550,851
20240704,091300,804103620,5570,5540,5570,5520,6243
20240704,091200,769466000,5530,5520,5530,5520,1409
20240704,091100,761681110,5520,5530,5530,5510,1572
20240704,091000,753003790,5530,5530,5540,5530,883
20240704,090900,748119790,5530,5540,5540,5530,2014
20240704,090800,736962330,5520,5520,5540,5520,3815
20240704,090700,715866910,5530,5500,5530,5500,4787
20240704,090600,689502710,5480,5450,5510,5450,6414
20240704,090500,654368270,5450,5470,5470,5430,27250
20240704,090400,505935930,5480,5510,5510,5470,15070
20240704,090300,423362230,5480,5510,5530,5470,43184
20240704,090200,186269750,5510,5510,5530,5500,5773
20240704,090100,154477130,5520,5500,5570,5490,20575
20240704,090000,40923740,5520,5520,5550,5500,7264