KissMeData/001200/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,183300,9474487830,5650,5650,5650,5650,24620
20240702,183200,9474487830,5650,5650,5650,5650,0
20240702,183100,9474487830,5650,5650,5650,5650,0
20240702,183000,9474487830,5650,5650,5650,5650,0
20240702,182900,9474487830,5650,5650,5650,5650,0
20240702,182800,9474487830,5650,5650,5650,5650,0
20240702,182700,9474487830,5650,5650,5650,5650,0
20240702,182600,9474487830,5650,5650,5650,5650,0
20240702,182500,9474487830,5650,5650,5650,5650,0
20240702,182400,9474487830,5650,5650,5650,5650,0
20240702,182300,9474487830,5650,5650,5650,5650,0
20240702,182200,9474487830,5650,5650,5650,5650,0
20240702,182100,9474487830,5650,5650,5650,5650,0
20240702,182000,9474487830,5650,5650,5650,5650,0
20240702,181900,9474487830,5650,5650,5650,5650,0
20240702,181800,9474487830,5650,5650,5650,5650,0
20240702,181700,9474487830,5650,5650,5650,5650,0
20240702,181600,9474487830,5650,5650,5650,5650,0
20240702,181500,9474487830,5650,5650,5650,5650,0
20240702,181400,9474487830,5650,5650,5650,5650,0
20240702,181300,9474487830,5650,5650,5650,5650,0
20240702,181200,9474487830,5650,5650,5650,5650,0
20240702,181100,9474487830,5650,5650,5650,5650,0
20240702,181000,9474487830,5650,5650,5650,5650,0
20240702,180900,9474487830,5650,5650,5650,5650,0
20240702,180800,9474487830,5650,5650,5650,5650,0
20240702,180700,9474487830,5650,5650,5650,5650,0
20240702,180600,9474487830,5650,5650,5650,5650,0
20240702,180500,9474487830,5650,5650,5650,5650,0
20240702,180400,9474487830,5650,5650,5650,5650,0
20240702,180300,9474487830,5650,5650,5650,5650,24620
20240702,180200,9474487830,5650,5650,5650,5650,0
20240702,180100,9474487830,5650,5650,5650,5650,0
20240702,180000,9474487830,5650,5650,5650,5650,0
20240702,175900,9474487830,5650,5650,5650,5650,0
20240702,175800,9474487830,5650,5650,5650,5650,0
20240702,175700,9474487830,5650,5650,5650,5650,0
20240702,175600,9474487830,5650,5650,5650,5650,0
20240702,175500,9474487830,5650,5650,5650,5650,0
20240702,175400,9474487830,5650,5650,5650,5650,0
20240702,175300,9474487830,5650,5650,5650,5650,0
20240702,175200,9474487830,5650,5650,5650,5650,0
20240702,175100,9474487830,5650,5650,5650,5650,0
20240702,175000,9474487830,5650,5650,5650,5650,0
20240702,174900,9474487830,5650,5650,5650,5650,0
20240702,174800,9474487830,5650,5650,5650,5650,0
20240702,174700,9474487830,5650,5650,5650,5650,0
20240702,174600,9474487830,5650,5650,5650,5650,0
20240702,174500,9474487830,5650,5650,5650,5650,0
20240702,174400,9474487830,5650,5650,5650,5650,0
20240702,174300,9474487830,5650,5650,5650,5650,0
20240702,174200,9474487830,5650,5650,5650,5650,0
20240702,174100,9474487830,5650,5650,5650,5650,0
20240702,174000,9474487830,5650,5650,5650,5650,0
20240702,173900,9474487830,5650,5650,5650,5650,0
20240702,173800,9474487830,5650,5650,5650,5650,0
20240702,173700,9474487830,5650,5650,5650,5650,0
20240702,173600,9474487830,5650,5650,5650,5650,0
20240702,173500,9474487830,5650,5650,5650,5650,0
20240702,173400,9474487830,5650,5650,5650,5650,0
20240702,173300,9474487830,5650,5650,5650,5650,24620
20240702,173200,9474487830,5650,5650,5650,5650,0
20240702,173100,9474487830,5650,5650,5650,5650,0
20240702,173000,9474487830,5650,5650,5650,5650,0
20240702,172900,9474487830,5650,5650,5650,5650,0
20240702,172800,9474487830,5650,5650,5650,5650,0
20240702,172700,9474487830,5650,5650,5650,5650,0
20240702,172600,9474487830,5650,5650,5650,5650,0
20240702,172500,9474487830,5650,5650,5650,5650,0
20240702,172400,9474487830,5650,5650,5650,5650,0
20240702,172300,9474487830,5650,5650,5650,5650,0
20240702,172200,9474487830,5650,5650,5650,5650,0
20240702,172100,9474487830,5650,5650,5650,5650,0
20240702,172000,9474487830,5650,5650,5650,5650,0
20240702,171900,9474487830,5650,5650,5650,5650,0
20240702,171800,9474487830,5650,5650,5650,5650,0
20240702,171700,9474487830,5650,5650,5650,5650,0
20240702,171600,9474487830,5650,5650,5650,5650,0
20240702,171500,9474487830,5650,5650,5650,5650,0
20240702,171400,9474487830,5650,5650,5650,5650,0
20240702,171300,9474487830,5650,5650,5650,5650,0
20240702,171200,9474487830,5650,5650,5650,5650,0
20240702,171100,9474487830,5650,5650,5650,5650,0
20240702,171000,9474487830,5650,5650,5650,5650,0
20240702,170900,9474487830,5650,5650,5650,5650,0
20240702,170800,9474487830,5650,5650,5650,5650,0
20240702,170700,9474487830,5650,5650,5650,5650,0
20240702,170600,9474487830,5650,5650,5650,5650,0
20240702,170500,9474487830,5650,5650,5650,5650,0
20240702,170400,9474487830,5650,5650,5650,5650,0
20240702,170300,9474487830,5650,5650,5650,5650,24620
20240702,170200,9474487830,5650,5650,5650,5650,0
20240702,170100,9474487830,5650,5650,5650,5650,0
20240702,170000,9474487830,5650,5650,5650,5650,0
20240702,165900,9474487830,5650,5650,5650,5650,0
20240702,165800,9474487830,5650,5650,5650,5650,0
20240702,165700,9474487830,5650,5650,5650,5650,0
20240702,165600,9474487830,5650,5650,5650,5650,0
20240702,165500,9474487830,5650,5650,5650,5650,0
20240702,165400,9474487830,5650,5650,5650,5650,0
20240702,165300,9474487830,5650,5650,5650,5650,0
20240702,165200,9474487830,5650,5650,5650,5650,0
20240702,165100,9474487830,5650,5650,5650,5650,0
20240702,165000,9474487830,5650,5650,5650,5650,0
20240702,164900,9474487830,5650,5650,5650,5650,0
20240702,164800,9474487830,5650,5650,5650,5650,0
20240702,164700,9474487830,5650,5650,5650,5650,0
20240702,164600,9474487830,5650,5650,5650,5650,0
20240702,164500,9474487830,5650,5650,5650,5650,0
20240702,164400,9474487830,5650,5650,5650,5650,0
20240702,164300,9474487830,5650,5650,5650,5650,0
20240702,164200,9474487830,5650,5650,5650,5650,0
20240702,164100,9474487830,5650,5650,5650,5650,0
20240702,164000,9474487830,5650,5650,5650,5650,0
20240702,163900,9474487830,5650,5650,5650,5650,0
20240702,163800,9474487830,5650,5650,5650,5650,0
20240702,163700,9474487830,5650,5650,5650,5650,0
20240702,163600,9474487830,5650,5650,5650,5650,0
20240702,163500,9474487830,5650,5650,5650,5650,0
20240702,163400,9474487830,5650,5650,5650,5650,0
20240702,163300,9474487830,5650,5650,5650,5650,24620
20240702,163200,9474487830,5650,5650,5650,5650,0
20240702,163100,9474487830,5650,5650,5650,5650,0
20240702,163000,9474487830,5650,5650,5650,5650,0
20240702,162900,9474487830,5650,5650,5650,5650,0
20240702,162800,9474487830,5650,5650,5650,5650,0
20240702,162700,9474487830,5650,5650,5650,5650,0
20240702,162600,9474487830,5650,5650,5650,5650,0
20240702,162500,9474487830,5650,5650,5650,5650,0
20240702,162400,9474487830,5650,5650,5650,5650,0
20240702,162300,9474487830,5650,5650,5650,5650,0
20240702,162200,9474487830,5650,5650,5650,5650,0
20240702,162100,9474487830,5650,5650,5650,5650,0
20240702,162000,9474487830,5650,5650,5650,5650,0
20240702,161900,9474487830,5650,5650,5650,5650,0
20240702,161800,9474487830,5650,5650,5650,5650,0
20240702,161700,9474487830,5650,5650,5650,5650,0
20240702,161600,9474487830,5650,5650,5650,5650,0
20240702,161500,9474487830,5650,5650,5650,5650,0
20240702,161400,9474487830,5650,5650,5650,5650,0
20240702,161300,9474487830,5650,5650,5650,5650,0
20240702,161200,9474487830,5650,5650,5650,5650,0
20240702,161100,9474487830,5650,5650,5650,5650,0
20240702,161000,9474487830,5650,5650,5650,5650,0
20240702,160900,9474487830,5650,5650,5650,5650,0
20240702,160800,9474487830,5650,5650,5650,5650,0
20240702,160700,9474487830,5650,5650,5650,5650,0
20240702,160600,9474487830,5650,5650,5650,5650,0
20240702,160500,9474487830,5650,5650,5650,5650,0
20240702,160400,9474487830,5650,5650,5650,5650,0
20240702,160300,9474487830,5650,5650,5650,5650,24620
20240702,160200,9474487830,5650,5650,5650,5650,0
20240702,160100,9474487830,5650,5650,5650,5650,0
20240702,160000,9474487830,5650,5650,5650,5650,0
20240702,155900,9474487830,5650,5650,5650,5650,0
20240702,155800,9474487830,5650,5650,5650,5650,0
20240702,155700,9474487830,5650,5650,5650,5650,0
20240702,155600,9474487830,5650,5650,5650,5650,0
20240702,155500,9474487830,5650,5650,5650,5650,0
20240702,155400,9474487830,5650,5650,5650,5650,0
20240702,155300,9474487830,5650,5650,5650,5650,0
20240702,155200,9474487830,5650,5650,5650,5650,0
20240702,155100,9474487830,5650,5650,5650,5650,0
20240702,155000,9474487830,5650,5650,5650,5650,0
20240702,154900,9474487830,5650,5650,5650,5650,0
20240702,154800,9474487830,5650,5650,5650,5650,0
20240702,154700,9474487830,5650,5650,5650,5650,0
20240702,154600,9474487830,5650,5650,5650,5650,0
20240702,154500,9474487830,5650,5650,5650,5650,0
20240702,154400,9474487830,5650,5650,5650,5650,0
20240702,154300,9474487830,5650,5650,5650,5650,0
20240702,154200,9474487830,5650,5650,5650,5650,0
20240702,154100,9474487830,5650,5650,5650,5650,0
20240702,154000,9474487830,5650,5650,5650,5650,0
20240702,153900,9474487830,5650,5650,5650,5650,0
20240702,153800,9474487830,5650,5650,5650,5650,0
20240702,153700,9474487830,5650,5650,5650,5650,0
20240702,153600,9474487830,5650,5650,5650,5650,0
20240702,153500,9474487830,5650,5650,5650,5650,0
20240702,153400,9474487830,5650,5650,5650,5650,0
20240702,153300,9474487830,5650,5650,5650,5650,24620
20240702,153200,9474487830,5650,5650,5650,5650,0
20240702,153100,9474487830,5650,5650,5650,5650,0
20240702,153000,9474487830,5650,5650,5650,5650,24620
20240702,152900,9335384830,5610,5610,5610,5610,0
20240702,152800,9335384830,5610,5610,5610,5610,0
20240702,152700,9335384830,5610,5610,5610,5610,0
20240702,152600,9335384830,5610,5610,5610,5610,0
20240702,152500,9335384830,5610,5610,5610,5610,0
20240702,152400,9335384830,5610,5610,5610,5610,0
20240702,152300,9335384830,5610,5610,5610,5610,0
20240702,152200,9335384830,5610,5610,5610,5610,0
20240702,152100,9335384830,5610,5610,5610,5610,0
20240702,152000,9335384830,5610,5610,5610,5610,0
20240702,151900,9335384830,5610,5650,5650,5570,6784
20240702,151800,9297301010,5650,5630,5660,5620,5402
20240702,151700,9266821780,5630,5610,5660,5610,2833
20240702,151600,9250832190,5610,5620,5670,5600,15777
20240702,151500,9161734360,5620,5570,5650,5570,43408
20240702,151400,8917417320,5570,5570,5580,5560,6387
20240702,151300,8881871480,5570,5580,5580,5560,219
20240702,151200,8880650580,5570,5570,5570,5560,1358
20240702,151100,8873090750,5580,5570,5580,5570,113
20240702,151000,8872460740,5580,5570,5580,5570,389
20240702,150900,8870292090,5580,5570,5600,5560,1942
20240702,150800,8859475340,5600,5550,5600,5550,563
20240702,150700,8856338710,5570,5540,5570,5540,781
20240702,150600,8852007060,5540,5560,5640,5510,25703
20240702,150500,8709155940,5550,5550,5550,5550,50
20240702,150400,8708878440,5550,5550,5550,5550,2140
20240702,150300,8697001440,5550,5580,5580,5550,4556
20240702,150200,8671679510,5590,5590,5590,5590,876
20240702,150100,8666782670,5600,5610,5620,5590,258
20240702,150000,8665338530,5620,5560,5620,5560,6170
20240702,145900,8630838050,5550,5570,5580,5550,26918
20240702,145800,8481190720,5570,5590,5620,5570,28853
20240702,145700,8319416780,5570,5570,5570,5570,541
20240702,145600,8316403410,5590,5570,5590,5560,3902
20240702,145500,8294650200,5590,5580,5590,5570,46
20240702,145400,8294393090,5600,5600,5600,5600,5
20240702,145300,8294365090,5600,5580,5600,5570,1816
20240702,145200,8284237220,5570,5570,5570,5570,1300
20240702,145100,8276996220,5580,5580,5580,5580,3000
20240702,145000,8260256220,5570,5570,5570,5570,416
20240702,144900,8257939100,5570,5570,5570,5570,27
20240702,144800,8257788710,5570,5570,5570,5560,77
20240702,144700,8257360040,5560,5580,5580,5560,1775
20240702,144600,8247459940,5580,5570,5580,5570,189
20240702,144500,8246406790,5570,5560,5570,5560,1268
20240702,144400,8239354050,5560,5570,5570,5560,561
20240702,144300,8236234860,5570,5580,5580,5560,262
20240702,144200,8234777330,5570,5570,5570,5570,1000
20240702,144100,8229207330,5570,5570,5570,5560,1003
20240702,144000,8223620640,5560,5560,5560,5560,367
20240702,143900,8221580120,5550,5560,5560,5550,831
20240702,143800,8216960030,5560,5560,5560,5560,530
20240702,143700,8214013230,5560,5560,5560,5550,31
20240702,143600,8213840970,5560,5550,5560,5550,208
20240702,143500,8212685490,5560,5550,5560,5550,179
20240702,143400,8211692030,5550,5530,5550,5530,110
20240702,143300,8211082770,5550,5540,5550,5530,1183
20240702,143200,8204530730,5550,5540,5550,5520,1021
20240702,143100,8198888780,5550,5560,5560,5520,4325
20240702,143000,8174973550,5550,5550,5620,5550,4271
20240702,142900,8151181620,5550,5540,5550,5540,2373
20240702,142800,8138025200,5540,5540,5540,5530,233
20240702,142700,8136734980,5540,5540,5540,5530,1033
20240702,142600,8131018510,5540,5540,5540,5540,2327
20240702,142500,8118126930,5530,5530,5530,5530,9
20240702,142400,8118077160,5540,5540,5630,5540,12540
20240702,142300,8048012600,5540,5550,5550,5540,41
20240702,142200,8047785350,5550,5540,5550,5540,587
20240702,142100,8044532120,5550,5530,5550,5530,820
20240702,142000,8039990750,5530,5510,5530,5510,2084
20240702,141900,8028502010,5510,5500,5510,5500,202
20240702,141800,8027390990,5490,5500,5500,5490,8354
20240702,141700,7981493690,5500,5510,5510,5500,11956
20240702,141600,7915716540,5510,5510,5510,5510,1080
20240702,141500,7909765740,5510,5510,5510,5510,56
20240702,141400,7909457180,5500,5520,5520,5500,4174
20240702,141300,7886458570,5520,5520,5520,5520,1901
20240702,141200,7875965050,5530,5530,5530,5530,2017
20240702,141100,7864811040,5530,5540,5540,5530,291
20240702,141000,7863201680,5550,5560,5560,5550,261
20240702,140900,7861750730,5560,5500,5560,5500,18080
20240702,140800,7761735610,5510,5510,5510,5510,2676
20240702,140700,7746990850,5510,5510,5510,5510,503
20240702,140600,7744219320,5510,5510,5510,5510,204
20240702,140500,7743095280,5510,5500,5510,5500,717
20240702,140400,7739148760,5510,5510,5520,5510,3781
20240702,140300,7718315150,5520,5520,5520,5510,1865
20240702,140200,7708020360,5510,5530,5530,5510,8076
20240702,140100,7663418850,5520,5520,5520,5500,6229
20240702,140000,7629081640,5520,5510,5520,5510,1302
20240702,135900,7621899220,5520,5530,5530,5510,7091
20240702,135800,7582787050,5530,5510,5530,5510,11
20240702,135700,7582726240,5500,5510,5510,5500,209
20240702,135600,7581575720,5500,5520,5520,5500,11226
20240702,135500,7519755850,5530,5530,5530,5530,0
20240702,135400,7519755850,5530,5520,5530,5520,10722
20240702,135300,7460484410,5520,5530,5530,5520,2657
20240702,135200,7445803000,5520,5520,5530,5520,2003
20240702,135100,7434745930,5520,5520,5520,5520,1517
20240702,135000,7426372090,5530,5550,5550,5520,8712
20240702,134900,7378099060,5560,5560,5560,5560,10
20240702,134800,7378043460,5560,5580,5600,5560,9606
20240702,134700,7324453670,5560,5560,5560,5560,1000
20240702,134600,7318893670,5580,5570,5580,5570,37
20240702,134500,7318687260,5580,5570,5580,5560,4644
20240702,134400,7292866010,5560,5560,5560,5560,13
20240702,134300,7292793730,5560,5580,5580,5560,108
20240702,134200,7292193110,5580,5570,5600,5550,7058
20240702,134100,7252944330,5560,5570,5570,5560,538
20240702,134000,7249952750,5560,5580,5580,5550,16248
20240702,133900,7159583010,5580,5590,5590,5580,715
20240702,133800,7155591510,5580,5580,5580,5580,789
20240702,133700,7151188890,5580,5580,5580,5580,30
20240702,133600,7151021490,5580,5600,5600,5580,73
20240702,133500,7150613230,5600,5600,5600,5580,3906
20240702,133400,7128788480,5600,5620,5620,5600,366
20240702,133300,7126735680,5600,5600,5600,5600,1502
20240702,133200,7118324480,5590,5590,5590,5590,1334
20240702,133100,7110867420,5590,5590,5590,5580,3880
20240702,133000,7089183520,5590,5590,5590,5590,4176
20240702,132900,7065839680,5620,5590,5620,5590,850
20240702,132800,7061087580,5590,5600,5600,5590,361
20240702,132700,7059068170,5600,5610,5610,5600,5230
20240702,132600,7029774020,5610,5610,5610,5610,268
20240702,132500,7028270540,5620,5620,5620,5620,0
20240702,132400,7028270540,5620,5620,5620,5610,626
20240702,132300,7024758360,5620,5620,5620,5620,36
20240702,132200,7024556040,5620,5640,5640,5620,108
20240702,132100,7023948850,5610,5610,5610,5610,6
20240702,132000,7023915190,5640,5640,5640,5630,203
20240702,131900,7022770290,5610,5610,5610,5610,0
20240702,131800,7022770290,5610,5610,5610,5610,2182
20240702,131700,7010529270,5640,5640,5640,5640,1154
20240702,131600,7004020710,5640,5640,5640,5640,1000
20240702,131500,6998380710,5640,5640,5640,5640,0
20240702,131400,6998380710,5640,5610,5640,5600,3998
20240702,131300,6975954810,5640,5630,5640,5630,18
20240702,131200,6975853400,5610,5610,5610,5610,0
20240702,131100,6975853400,5610,5630,5630,5610,442
20240702,131000,6973373480,5630,5630,5630,5630,0
20240702,130900,6973373480,5630,5630,5630,5630,76
20240702,130800,6972945600,5600,5600,5600,5600,1
20240702,130700,6972940000,5590,5590,5590,5590,0
20240702,130600,6972940000,5590,5640,5640,5590,2738
20240702,130500,6957559520,5640,5640,5640,5640,0
20240702,130400,6957559520,5640,5640,5640,5640,0
20240702,130300,6957559520,5640,5640,5640,5640,1
20240702,130200,6957553880,5650,5650,5650,5650,100
20240702,130100,6956988880,5650,5630,5650,5630,506
20240702,130000,6954132050,5630,5620,5630,5620,198
20240702,125900,6953018560,5620,5620,5620,5620,1
20240702,125800,6953012940,5630,5630,5630,5630,162
20240702,125700,6952100880,5630,5630,5630,5630,0
20240702,125600,6952100880,5630,5630,5630,5630,1
20240702,125500,6952095250,5630,5630,5630,5630,0
20240702,125400,6952095250,5630,5630,5630,5630,0
20240702,125300,6952095250,5630,5620,5640,5620,77
20240702,125200,6951661600,5620,5620,5620,5620,0
20240702,125100,6951661600,5620,5620,5620,5620,0
20240702,125000,6951661600,5620,5620,5620,5620,1231
20240702,124900,6944743380,5630,5630,5630,5630,255
20240702,124800,6943307730,5630,5630,5630,5630,60
20240702,124700,6942969930,5630,5630,5630,5630,2
20240702,124600,6942958670,5620,5620,5620,5620,0
20240702,124500,6942958670,5620,5620,5620,5620,1
20240702,124400,6942953050,5620,5620,5620,5620,0
20240702,124300,6942953050,5620,5640,5640,5620,1301
20240702,124200,6935640680,5620,5620,5620,5620,2182
20240702,124100,6923377840,5620,5610,5620,5610,136
20240702,124000,6922613530,5600,5600,5600,5600,200
20240702,123900,6921493530,5590,5590,5590,5590,40
20240702,123800,6921269930,5590,5600,5600,5590,1144
20240702,123700,6914873750,5620,5620,5620,5620,10
20240702,123600,6914817550,5620,5620,5620,5620,40
20240702,123500,6914592750,5620,5590,5620,5590,1729
20240702,123400,6904924550,5590,5610,5610,5590,1398
20240702,123300,6897097180,5610,5630,5630,5610,1137
20240702,123200,6890712230,5620,5620,5620,5620,40
20240702,123100,6890487430,5590,5630,5640,5590,11481
20240702,123000,6826101960,5640,5640,5640,5640,2
20240702,122900,6826090680,5620,5620,5620,5620,707
20240702,122800,6822117340,5610,5640,5640,5610,455
20240702,122700,6819563430,5640,5640,5640,5640,0
20240702,122600,6819563430,5640,5640,5640,5640,18
20240702,122500,6819461910,5640,5640,5640,5610,2294
20240702,122400,6806566720,5640,5640,5640,5640,15
20240702,122300,6806482120,5650,5650,5650,5650,0
20240702,122200,6806482120,5650,5640,5660,5640,1783
20240702,122100,6796418280,5640,5640,5640,5640,1
20240702,122000,6796412640,5640,5630,5640,5620,151
20240702,121900,6795561110,5620,5640,5640,5620,981
20240702,121800,6790035170,5640,5640,5640,5640,2
20240702,121700,6790023890,5630,5630,5630,5630,3312
20240702,121600,6771377330,5630,5630,5630,5630,64
20240702,121500,6771017010,5640,5640,5640,5640,0
20240702,121400,6771017010,5640,5640,5640,5620,4992
20240702,121300,6742911510,5640,5640,5640,5640,1
20240702,121200,6742905870,5650,5650,5650,5650,91
20240702,121100,6742391720,5620,5650,5650,5620,10970
20240702,121000,6680592550,5650,5650,5650,5650,160
20240702,120900,6679688550,5650,5650,5650,5640,3277
20240702,120800,6661190870,5650,5650,5650,5650,0
20240702,120700,6661190870,5650,5660,5660,5650,5472
20240702,120600,6630269180,5690,5660,5690,5660,1150
20240702,120500,6623733030,5650,5650,5650,5650,190
20240702,120400,6622659530,5650,5660,5660,5650,2880
20240702,120300,6606364940,5660,5660,5660,5660,17
20240702,120200,6606268720,5660,5670,5670,5650,2494
20240702,120100,6592157580,5670,5670,5670,5670,487
20240702,120000,6589396290,5680,5680,5680,5680,11
20240702,115900,6589333810,5680,5680,5680,5680,1
20240702,115800,6589328130,5680,5680,5680,5680,80
20240702,115700,6588873730,5680,5680,5680,5680,300
20240702,115600,6587169730,5680,5680,5680,5680,16
20240702,115500,6587078850,5680,5680,5680,5680,10
20240702,115400,6587022050,5670,5670,5670,5670,151
20240702,115300,6586165880,5670,5670,5670,5670,1168
20240702,115200,6579543320,5670,5670,5670,5670,240
20240702,115100,6578182520,5670,5680,5690,5670,1964
20240702,115000,6567013220,5680,5680,5680,5670,132
20240702,114900,6566263610,5680,5680,5680,5680,101
20240702,114800,6565689930,5670,5670,5670,5670,0
20240702,114700,6565689930,5670,5670,5670,5670,0
20240702,114600,6565689930,5670,5680,5690,5670,1115
20240702,114500,6559362570,5680,5680,5680,5680,114
20240702,114400,6558715050,5680,5680,5680,5680,317
20240702,114300,6556914490,5680,5680,5680,5680,597
20240702,114200,6553523530,5680,5680,5680,5680,1809
20240702,114100,6543248410,5680,5670,5680,5670,627
20240702,114000,6539687200,5680,5680,5680,5680,421
20240702,113900,6537295920,5680,5670,5680,5670,1686
20240702,113800,6527736000,5660,5660,5660,5660,2
20240702,113700,6527724680,5660,5670,5670,5660,556
20240702,113600,6524575000,5670,5680,5680,5670,741
20240702,113500,6520369330,5690,5670,5690,5670,2791
20240702,113400,6504514160,5670,5670,5670,5660,736
20240702,113300,6500342040,5670,5660,5670,5660,85
20240702,113200,6499860930,5670,5670,5670,5670,0
20240702,113100,6499860930,5670,5670,5670,5670,56
20240702,113000,6499543410,5680,5680,5680,5670,1997
20240702,112900,6488218360,5680,5680,5680,5680,3389
20240702,112800,6468968840,5680,5670,5680,5670,844
20240702,112700,6464180860,5660,5660,5660,5660,1868
20240702,112600,6453607980,5650,5640,5650,5640,4923
20240702,112500,6425813100,5640,5640,5640,5640,10
20240702,112400,6425756700,5630,5630,5630,5630,204
20240702,112300,6424608180,5630,5630,5630,5620,97
20240702,112200,6424062910,5630,5620,5630,5620,57
20240702,112100,6423742370,5620,5620,5620,5620,219
20240702,112000,6422511590,5630,5630,5630,5630,105
20240702,111900,6421920440,5620,5630,5630,5620,2188
20240702,111800,6409618380,5630,5630,5630,5630,2815
20240702,111700,6393769930,5630,5630,5630,5620,997
20240702,111600,6388158820,5620,5630,5630,5620,186
20240702,111500,6387111680,5630,5630,5630,5630,302
20240702,111400,6385411420,5630,5630,5630,5630,235
20240702,111300,6384088370,5620,5640,5640,5620,20009
20240702,111200,6271555550,5640,5640,5640,5640,200
20240702,111100,6270427550,5640,5640,5640,5640,120
20240702,111000,6269750750,5640,5650,5650,5640,1529
20240702,110900,6261115790,5650,5650,5650,5650,0
20240702,110800,6261115790,5650,5650,5650,5650,0
20240702,110700,6261115790,5650,5650,5660,5650,803
20240702,110600,6256578790,5660,5660,5660,5660,201
20240702,110500,6255441130,5660,5660,5660,5660,684
20240702,110400,6251569690,5660,5660,5660,5660,356
20240702,110300,6249554730,5660,5650,5660,5650,1143
20240702,110200,6243096710,5640,5640,5640,5640,0
20240702,110100,6243096710,5640,5640,5640,5640,2391
20240702,110000,6229611470,5630,5630,5630,5630,169
20240702,105900,6228660000,5630,5640,5640,5630,508
20240702,105800,6225796360,5640,5670,5670,5640,58
20240702,105700,6225467740,5640,5650,5650,5630,1573
20240702,105600,6216595100,5670,5670,5670,5670,1061
20240702,105500,6210579230,5670,5640,5670,5640,7651
20240702,105400,6167338720,5640,5640,5640,5640,583
20240702,105300,6164050600,5650,5650,5650,5650,510
20240702,105200,6161169100,5650,5640,5650,5640,124
20240702,105100,6160468620,5640,5670,5670,5640,23980
20240702,105000,6024821190,5670,5700,5700,5670,9941
20240702,104900,5968420020,5700,5690,5700,5680,1900
20240702,104800,5957617570,5690,5680,5700,5680,278
20240702,104700,5956036790,5680,5690,5690,5680,2425
20240702,104600,5942238640,5680,5690,5690,5680,1491
20240702,104500,5933767120,5680,5680,5680,5680,3895
20240702,104400,5911643520,5680,5700,5700,5680,230
20240702,104300,5910336960,5690,5690,5700,5690,2856
20240702,104200,5894086310,5690,5690,5700,5690,226
20240702,104100,5892800360,5690,5690,5700,5680,7379
20240702,104000,5850805950,5700,5710,5710,5690,2479
20240702,103900,5836698360,5690,5690,5710,5690,3848
20240702,103800,5814763070,5700,5720,5720,5700,7491
20240702,103700,5772043400,5700,5710,5730,5700,9614
20240702,103600,5717082850,5700,5690,5700,5680,4616
20240702,103500,5690811420,5680,5680,5690,5680,2758
20240702,103400,5675135120,5680,5680,5690,5680,2203
20240702,103300,5662619280,5680,5660,5700,5650,15605
20240702,103200,5573956670,5660,5670,5680,5660,12091
20240702,103100,5505469610,5670,5650,5670,5650,4503
20240702,103000,5479995910,5650,5640,5670,5630,10576
20240702,102900,5420245620,5640,5630,5640,5630,2300
20240702,102800,5407286010,5610,5630,5640,5610,2231
20240702,102700,5394722770,5630,5620,5630,5620,3577
20240702,102600,5374594550,5630,5610,5630,5610,853
20240702,102500,5369804650,5610,5600,5610,5600,2504
20240702,102400,5355769360,5590,5580,5590,5580,3843
20240702,102300,5334287080,5580,5580,5590,5580,3253
20240702,102200,5316123380,5580,5600,5600,5560,2783
20240702,102100,5300590640,5600,5590,5600,5580,2358
20240702,102000,5287408680,5590,5590,5600,5590,5057
20240702,101900,5259097510,5580,5590,5600,5580,1297
20240702,101800,5251839170,5600,5590,5610,5580,8944
20240702,101700,5201745220,5580,5580,5580,5580,304
20240702,101600,5200048900,5590,5590,5600,5590,567
20240702,101500,5196879290,5590,5590,5590,5590,345
20240702,101400,5194950740,5600,5610,5610,5590,489
20240702,101300,5192217000,5620,5550,5620,5550,25113
20240702,101200,5051656320,5550,5540,5560,5540,634
20240702,101100,5048135900,5540,5560,5560,5540,1820
20240702,101000,5038038340,5550,5560,5560,5550,2733
20240702,100900,5022870180,5560,5570,5570,5560,501
20240702,100800,5020084560,5560,5560,5560,5560,344
20240702,100700,5018171920,5560,5550,5560,5550,2631
20240702,100600,5003545260,5560,5540,5560,5540,13318
20240702,100500,4929543110,5540,5510,5540,5510,5541
20240702,100400,4898947420,5500,5500,5510,5500,4113
20240702,100300,4876314720,5500,5470,5500,5470,21698
20240702,100200,4757028130,5490,5490,5490,5470,1870
20240702,100100,4746798770,5470,5480,5490,5470,11920
20240702,100000,4681547670,5480,5470,5480,5470,8062
20240702,095900,4637380950,5480,5490,5490,5470,6435
20240702,095800,4602139800,5500,5500,5500,5500,5094
20240702,095700,4574122800,5490,5470,5490,5470,2955
20240702,095600,4557909960,5480,5480,5480,5470,1585
20240702,095500,4549232090,5480,5420,5480,5420,2150
20240702,095400,4537523660,5410,5430,5430,5410,4498
20240702,095300,4513131450,5430,5420,5440,5420,2311
20240702,095200,4500573300,5420,5410,5430,5390,40945
20240702,095100,4279207040,5410,5440,5440,5400,54478
20240702,095000,3984793390,5430,5420,5450,5400,55895
20240702,094900,3682324240,5410,5450,5470,5410,42123
20240702,094800,3453149230,5450,5490,5500,5440,29905
20240702,094700,3290036920,5490,5490,5500,5490,17776
20240702,094600,3192364320,5490,5450,5490,5430,30876
20240702,094500,3024131390,5450,5420,5480,5420,58817
20240702,094400,2703688160,5460,5480,5500,5430,99645
20240702,094300,2160854520,5500,5490,5520,5450,38467
20240702,094200,1949838870,5480,5570,5590,5470,126439
20240702,094100,1251254430,5570,5600,5600,5570,15481
20240702,094000,1164867340,5600,5600,5600,5600,9914
20240702,093900,1109348940,5610,5610,5620,5600,3451
20240702,093800,1090011320,5610,5620,5630,5610,2720
20240702,093700,1074747480,5610,5610,5620,5610,681
20240702,093600,1070925980,5610,5630,5630,5610,10970
20240702,093500,1009356360,5640,5620,5640,5620,751
20240702,093400,1005135720,5630,5660,5660,5620,9082
20240702,093300,953920210,5660,5660,5660,5650,4871
20240702,093200,926386530,5660,5690,5690,5660,10137
20240702,093100,868909380,5670,5690,5700,5670,6384
20240702,093000,832586420,5690,5710,5710,5690,2983
20240702,092900,815603430,5700,5700,5700,5690,300
20240702,092800,813893470,5700,5700,5700,5650,5969
20240702,092700,779943950,5690,5690,5700,5670,3670
20240702,092600,759064350,5690,5690,5690,5670,1218
20240702,092500,752153210,5700,5650,5700,5640,3984
20240702,092400,729541660,5650,5650,5650,5650,6
20240702,092300,729507760,5650,5640,5650,5620,3169
20240702,092200,711650140,5650,5660,5670,5620,15131
20240702,092100,626319080,5660,5670,5680,5650,3668
20240702,092000,605552600,5680,5680,5680,5670,1396
20240702,091900,597624860,5690,5680,5700,5680,3070
20240702,091800,580174970,5670,5700,5700,5670,4311
20240702,091700,555662730,5720,5700,5720,5700,4711
20240702,091600,528743710,5700,5700,5710,5690,2570
20240702,091500,514090640,5690,5650,5690,5640,11575
20240702,091400,448696800,5660,5670,5670,5640,5993
20240702,091300,414839450,5670,5670,5690,5670,2167
20240702,091200,402552120,5680,5690,5690,5650,5171
20240702,091100,373272700,5680,5690,5690,5680,658
20240702,091000,369528910,5690,5660,5690,5660,1254
20240702,090900,362424140,5660,5640,5660,5640,656
20240702,090800,358714180,5640,5630,5670,5620,6761
20240702,090700,320547090,5620,5640,5640,5620,4521
20240702,090600,295096450,5640,5650,5650,5640,3000
20240702,090500,278174910,5650,5660,5660,5650,5490
20240702,090400,247139630,5660,5690,5690,5660,1596
20240702,090300,238070260,5690,5670,5690,5660,778
20240702,090200,233659000,5650,5650,5650,5640,1584
20240702,090100,224712260,5650,5610,5690,5600,23671
20240702,090000,91018220,5610,5650,5650,5610,15658