KissMeData/001200/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,183300,2736216000,5550,5550,5550,5550,5711
20240708,183200,2736216000,5550,5550,5550,5550,0
20240708,183100,2736216000,5550,5550,5550,5550,0
20240708,183000,2736216000,5550,5550,5550,5550,0
20240708,182900,2736216000,5550,5550,5550,5550,0
20240708,182800,2736216000,5550,5550,5550,5550,0
20240708,182700,2736216000,5550,5550,5550,5550,0
20240708,182600,2736216000,5550,5550,5550,5550,0
20240708,182500,2736216000,5550,5550,5550,5550,0
20240708,182400,2736216000,5550,5550,5550,5550,0
20240708,182300,2736216000,5550,5550,5550,5550,0
20240708,182200,2736216000,5550,5550,5550,5550,0
20240708,182100,2736216000,5550,5550,5550,5550,0
20240708,182000,2736216000,5550,5550,5550,5550,0
20240708,181900,2736216000,5550,5550,5550,5550,0
20240708,181800,2736216000,5550,5550,5550,5550,0
20240708,181700,2736216000,5550,5550,5550,5550,0
20240708,181600,2736216000,5550,5550,5550,5550,0
20240708,181500,2736216000,5550,5550,5550,5550,0
20240708,181400,2736216000,5550,5550,5550,5550,0
20240708,181300,2736216000,5550,5550,5550,5550,0
20240708,181200,2736216000,5550,5550,5550,5550,0
20240708,181100,2736216000,5550,5550,5550,5550,0
20240708,181000,2736216000,5550,5550,5550,5550,0
20240708,180900,2736216000,5550,5550,5550,5550,0
20240708,180800,2736216000,5550,5550,5550,5550,0
20240708,180700,2736216000,5550,5550,5550,5550,0
20240708,180600,2736216000,5550,5550,5550,5550,0
20240708,180500,2736216000,5550,5550,5550,5550,0
20240708,180400,2736216000,5550,5550,5550,5550,0
20240708,180300,2736216000,5550,5550,5550,5550,5711
20240708,180200,2736216000,5550,5550,5550,5550,0
20240708,180100,2736216000,5550,5550,5550,5550,0
20240708,180000,2736216000,5550,5550,5550,5550,0
20240708,175900,2736216000,5550,5550,5550,5550,0
20240708,175800,2736216000,5550,5550,5550,5550,0
20240708,175700,2736216000,5550,5550,5550,5550,0
20240708,175600,2736216000,5550,5550,5550,5550,0
20240708,175500,2736216000,5550,5550,5550,5550,0
20240708,175400,2736216000,5550,5550,5550,5550,0
20240708,175300,2736216000,5550,5550,5550,5550,0
20240708,175200,2736216000,5550,5550,5550,5550,0
20240708,175100,2736216000,5550,5550,5550,5550,0
20240708,175000,2736216000,5550,5550,5550,5550,0
20240708,174900,2736216000,5550,5550,5550,5550,0
20240708,174800,2736216000,5550,5550,5550,5550,0
20240708,174700,2736216000,5550,5550,5550,5550,0
20240708,174600,2736216000,5550,5550,5550,5550,0
20240708,174500,2736216000,5550,5550,5550,5550,0
20240708,174400,2736216000,5550,5550,5550,5550,0
20240708,174300,2736216000,5550,5550,5550,5550,0
20240708,174200,2736216000,5550,5550,5550,5550,0
20240708,174100,2736216000,5550,5550,5550,5550,0
20240708,174000,2736216000,5550,5550,5550,5550,0
20240708,173900,2736216000,5550,5550,5550,5550,0
20240708,173800,2736216000,5550,5550,5550,5550,0
20240708,173700,2736216000,5550,5550,5550,5550,0
20240708,173600,2736216000,5550,5550,5550,5550,0
20240708,173500,2736216000,5550,5550,5550,5550,0
20240708,173400,2736216000,5550,5550,5550,5550,0
20240708,173300,2736216000,5550,5550,5550,5550,5711
20240708,173200,2736216000,5550,5550,5550,5550,0
20240708,173100,2736216000,5550,5550,5550,5550,0
20240708,173000,2736216000,5550,5550,5550,5550,0
20240708,172900,2736216000,5550,5550,5550,5550,0
20240708,172800,2736216000,5550,5550,5550,5550,0
20240708,172700,2736216000,5550,5550,5550,5550,0
20240708,172600,2736216000,5550,5550,5550,5550,0
20240708,172500,2736216000,5550,5550,5550,5550,0
20240708,172400,2736216000,5550,5550,5550,5550,0
20240708,172300,2736216000,5550,5550,5550,5550,0
20240708,172200,2736216000,5550,5550,5550,5550,0
20240708,172100,2736216000,5550,5550,5550,5550,0
20240708,172000,2736216000,5550,5550,5550,5550,0
20240708,171900,2736216000,5550,5550,5550,5550,0
20240708,171800,2736216000,5550,5550,5550,5550,0
20240708,171700,2736216000,5550,5550,5550,5550,0
20240708,171600,2736216000,5550,5550,5550,5550,0
20240708,171500,2736216000,5550,5550,5550,5550,0
20240708,171400,2736216000,5550,5550,5550,5550,0
20240708,171300,2736216000,5550,5550,5550,5550,0
20240708,171200,2736216000,5550,5550,5550,5550,0
20240708,171100,2736216000,5550,5550,5550,5550,0
20240708,171000,2736216000,5550,5550,5550,5550,0
20240708,170900,2736216000,5550,5550,5550,5550,0
20240708,170800,2736216000,5550,5550,5550,5550,0
20240708,170700,2736216000,5550,5550,5550,5550,0
20240708,170600,2736216000,5550,5550,5550,5550,0
20240708,170500,2736216000,5550,5550,5550,5550,0
20240708,170400,2736216000,5550,5550,5550,5550,0
20240708,170300,2736216000,5550,5550,5550,5550,5711
20240708,170200,2736216000,5550,5550,5550,5550,0
20240708,170100,2736216000,5550,5550,5550,5550,0
20240708,170000,2736216000,5550,5550,5550,5550,0
20240708,165900,2736216000,5550,5550,5550,5550,0
20240708,165800,2736216000,5550,5550,5550,5550,0
20240708,165700,2736216000,5550,5550,5550,5550,0
20240708,165600,2736216000,5550,5550,5550,5550,0
20240708,165500,2736216000,5550,5550,5550,5550,0
20240708,165400,2736216000,5550,5550,5550,5550,0
20240708,165300,2736216000,5550,5550,5550,5550,0
20240708,165200,2736216000,5550,5550,5550,5550,0
20240708,165100,2736216000,5550,5550,5550,5550,0
20240708,165000,2736216000,5550,5550,5550,5550,0
20240708,164900,2736216000,5550,5550,5550,5550,0
20240708,164800,2736216000,5550,5550,5550,5550,0
20240708,164700,2736216000,5550,5550,5550,5550,0
20240708,164600,2736216000,5550,5550,5550,5550,0
20240708,164500,2736216000,5550,5550,5550,5550,0
20240708,164400,2736216000,5550,5550,5550,5550,0
20240708,164300,2736216000,5550,5550,5550,5550,0
20240708,164200,2736216000,5550,5550,5550,5550,0
20240708,164100,2736216000,5550,5550,5550,5550,0
20240708,164000,2736216000,5550,5550,5550,5550,0
20240708,163900,2736216000,5550,5550,5550,5550,0
20240708,163800,2736216000,5550,5550,5550,5550,0
20240708,163700,2736216000,5550,5550,5550,5550,0
20240708,163600,2736216000,5550,5550,5550,5550,0
20240708,163500,2736216000,5550,5550,5550,5550,0
20240708,163400,2736216000,5550,5550,5550,5550,0
20240708,163300,2736216000,5550,5550,5550,5550,5711
20240708,163200,2736216000,5550,5550,5550,5550,0
20240708,163100,2736216000,5550,5550,5550,5550,0
20240708,163000,2736216000,5550,5550,5550,5550,0
20240708,162900,2736216000,5550,5550,5550,5550,0
20240708,162800,2736216000,5550,5550,5550,5550,0
20240708,162700,2736216000,5550,5550,5550,5550,0
20240708,162600,2736216000,5550,5550,5550,5550,0
20240708,162500,2736216000,5550,5550,5550,5550,0
20240708,162400,2736216000,5550,5550,5550,5550,0
20240708,162300,2736216000,5550,5550,5550,5550,0
20240708,162200,2736216000,5550,5550,5550,5550,0
20240708,162100,2736216000,5550,5550,5550,5550,0
20240708,162000,2736216000,5550,5550,5550,5550,0
20240708,161900,2736216000,5550,5550,5550,5550,0
20240708,161800,2736216000,5550,5550,5550,5550,0
20240708,161700,2736216000,5550,5550,5550,5550,0
20240708,161600,2736216000,5550,5550,5550,5550,0
20240708,161500,2736216000,5550,5550,5550,5550,0
20240708,161400,2736216000,5550,5550,5550,5550,0
20240708,161300,2736216000,5550,5550,5550,5550,0
20240708,161200,2736216000,5550,5550,5550,5550,0
20240708,161100,2736216000,5550,5550,5550,5550,0
20240708,161000,2736216000,5550,5550,5550,5550,0
20240708,160900,2736216000,5550,5550,5550,5550,0
20240708,160800,2736216000,5550,5550,5550,5550,0
20240708,160700,2736216000,5550,5550,5550,5550,0
20240708,160600,2736216000,5550,5550,5550,5550,0
20240708,160500,2736216000,5550,5550,5550,5550,0
20240708,160400,2736216000,5550,5550,5550,5550,0
20240708,160300,2736216000,5550,5550,5550,5550,5711
20240708,160200,2736216000,5550,5550,5550,5550,0
20240708,160100,2736216000,5550,5550,5550,5550,0
20240708,160000,2736216000,5550,5550,5550,5550,0
20240708,155900,2736216000,5550,5550,5550,5550,0
20240708,155800,2736216000,5550,5550,5550,5550,0
20240708,155700,2736216000,5550,5550,5550,5550,0
20240708,155600,2736216000,5550,5550,5550,5550,0
20240708,155500,2736216000,5550,5550,5550,5550,0
20240708,155400,2736216000,5550,5550,5550,5550,0
20240708,155300,2736216000,5550,5550,5550,5550,0
20240708,155200,2736216000,5550,5550,5550,5550,0
20240708,155100,2736216000,5550,5550,5550,5550,0
20240708,155000,2736216000,5550,5550,5550,5550,0
20240708,154900,2736216000,5550,5550,5550,5550,0
20240708,154800,2736216000,5550,5550,5550,5550,0
20240708,154700,2736216000,5550,5550,5550,5550,0
20240708,154600,2736216000,5550,5550,5550,5550,0
20240708,154500,2736216000,5550,5550,5550,5550,0
20240708,154400,2736216000,5550,5550,5550,5550,0
20240708,154300,2736216000,5550,5550,5550,5550,0
20240708,154200,2736216000,5550,5550,5550,5550,0
20240708,154100,2736216000,5550,5550,5550,5550,0
20240708,154000,2736216000,5550,5550,5550,5550,0
20240708,153900,2736216000,5550,5550,5550,5550,0
20240708,153800,2736216000,5550,5550,5550,5550,0
20240708,153700,2736216000,5550,5550,5550,5550,0
20240708,153600,2736216000,5550,5550,5550,5550,0
20240708,153500,2736216000,5550,5550,5550,5550,0
20240708,153400,2736216000,5550,5550,5550,5550,0
20240708,153300,2736216000,5550,5550,5550,5550,5711
20240708,153200,2736216000,5550,5550,5550,5550,0
20240708,153100,2736216000,5550,5550,5550,5550,0
20240708,153000,2736216000,5550,5550,5550,5550,5711
20240708,152900,2704519950,5550,5550,5550,5550,0
20240708,152800,2704519950,5550,5550,5550,5550,0
20240708,152700,2704519950,5550,5550,5550,5550,0
20240708,152600,2704519950,5550,5550,5550,5550,0
20240708,152500,2704519950,5550,5550,5550,5550,0
20240708,152400,2704519950,5550,5550,5550,5550,0
20240708,152300,2704519950,5550,5550,5550,5550,0
20240708,152200,2704519950,5550,5550,5550,5550,0
20240708,152100,2704519950,5550,5550,5550,5550,0
20240708,152000,2704519950,5550,5550,5550,5550,0
20240708,151900,2704519950,5550,5540,5550,5530,4275
20240708,151800,2680835680,5530,5530,5540,5530,2972
20240708,151700,2664391300,5540,5540,5540,5500,1170
20240708,151600,2657937940,5540,5530,5540,5500,2427
20240708,151500,2644506750,5530,5520,5530,5520,5446
20240708,151400,2614444130,5520,5510,5520,5510,56
20240708,151300,2614135130,5510,5500,5510,5500,1623
20240708,151200,2605192580,5500,5500,5520,5500,141
20240708,151100,2604415280,5510,5500,5510,5500,335
20240708,151000,2602572730,5500,5510,5510,5500,145
20240708,150900,2601774800,5520,5510,5520,5510,423
20240708,150800,2599444060,5520,5500,5520,5500,106
20240708,150700,2598860750,5510,5510,5510,5510,14
20240708,150600,2598783610,5510,5510,5510,5500,1387
20240708,150500,2591141930,5500,5510,5510,5500,154
20240708,150400,2590294430,5510,5510,5520,5510,3167
20240708,150300,2572841490,5510,5510,5520,5510,601
20240708,150200,2569529970,5520,5510,5520,5510,141
20240708,150100,2568753050,5510,5510,5510,5510,101
20240708,150000,2568196540,5520,5510,5520,5510,219
20240708,145900,2566989300,5510,5510,5510,5510,450
20240708,145800,2564509800,5510,5510,5510,5510,66
20240708,145700,2564146140,5510,5520,5520,5510,826
20240708,145600,2559594860,5510,5510,5510,5510,323
20240708,145500,2557815130,5520,5510,5520,5510,121
20240708,145400,2557148390,5510,5520,5520,5510,525
20240708,145300,2554250640,5520,5510,5520,5510,1220
20240708,145200,2547518440,5510,5510,5520,5510,145
20240708,145100,2546719480,5520,5510,5520,5510,301
20240708,145000,2545060960,5520,5530,5530,5510,7493
20240708,144900,2503710330,5520,5520,5520,5520,166
20240708,144800,2502794010,5530,5530,5530,5520,489
20240708,144700,2500090890,5520,5520,5520,5520,117
20240708,144600,2499445050,5520,5520,5530,5520,53
20240708,144500,2499152410,5530,5530,5530,5530,1
20240708,144400,2499146880,5530,5520,5530,5520,430
20240708,144300,2496770390,5520,5520,5520,5520,101
20240708,144200,2496212870,5520,5520,5520,5520,28
20240708,144100,2496058310,5530,5520,5530,5520,360
20240708,144000,2494068920,5520,5520,5520,5520,199
20240708,143900,2492970440,5520,5520,5520,5520,164
20240708,143800,2492065160,5520,5520,5520,5520,215
20240708,143700,2490878360,5520,5520,5520,5520,40
20240708,143600,2490657560,5520,5520,5530,5520,546
20240708,143500,2487640210,5530,5520,5530,5520,220
20240708,143400,2486425800,5520,5520,5520,5520,318
20240708,143300,2484670440,5520,5520,5520,5520,26
20240708,143200,2484526920,5530,5520,5530,5520,323
20240708,143100,2482740960,5520,5520,5530,5520,415
20240708,143000,2480447420,5530,5520,5530,5520,105
20240708,142900,2479867770,5530,5520,5530,5520,78
20240708,142800,2479436510,5520,5530,5530,5520,553
20240708,142700,2476379950,5530,5530,5530,5530,10
20240708,142600,2476324650,5520,5520,5520,5520,136
20240708,142500,2475573930,5520,5520,5530,5520,231
20240708,142400,2474298800,5520,5520,5520,5520,0
20240708,142300,2474298800,5520,5540,5540,5520,362
20240708,142200,2472296180,5540,5540,5540,5540,0
20240708,142100,2472296180,5540,5540,5540,5520,393
20240708,142000,2470120500,5540,5520,5540,5520,1318
20240708,141900,2462819320,5540,5540,5540,5540,137
20240708,141800,2462060340,5530,5520,5530,5520,230
20240708,141700,2460790190,5520,5520,5520,5520,300
20240708,141600,2459134190,5520,5520,5520,5520,117
20240708,141500,2458488350,5520,5540,5540,5520,42
20240708,141400,2458256200,5540,5520,5540,5520,5035
20240708,141300,2430384390,5520,5510,5520,5510,680
20240708,141200,2426631110,5510,5510,5510,5510,208
20240708,141100,2425485030,5510,5510,5510,5510,20
20240708,141000,2425374830,5510,5510,5510,5510,142
20240708,140900,2424592410,5510,5510,5510,5510,1677
20240708,140800,2415352140,5510,5500,5510,5500,16
20240708,140700,2415263990,5500,5500,5500,5500,162
20240708,140600,2414372990,5510,5500,5510,5500,331
20240708,140500,2412550680,5500,5500,5500,5500,142
20240708,140400,2411769680,5500,5500,5500,5500,119
20240708,140300,2411115180,5500,5500,5500,5500,0
20240708,140200,2411115180,5500,5500,5500,5500,241
20240708,140100,2409789680,5500,5510,5510,5500,102
20240708,140000,2409228670,5500,5510,5510,5500,166
20240708,135900,2408315620,5510,5500,5510,5500,106
20240708,135800,2407732560,5500,5500,5500,5500,55
20240708,135700,2407430060,5500,5490,5500,5490,2527
20240708,135600,2393533100,5490,5490,5490,5490,255
20240708,135500,2392133150,5490,5490,5490,5490,0
20240708,135400,2392133150,5490,5490,5490,5480,3842
20240708,135300,2371040590,5480,5480,5480,5480,120
20240708,135200,2370382990,5480,5480,5490,5480,2145
20240708,135100,2358627890,5480,5480,5490,5480,202
20240708,135000,2357520430,5490,5490,5490,5480,356
20240708,134900,2355566220,5480,5480,5490,5480,244
20240708,134800,2354228100,5480,5480,5480,5480,607
20240708,134700,2350901740,5480,5480,5480,5480,36
20240708,134600,2350704460,5480,5490,5490,5480,231
20240708,134500,2349437580,5480,5480,5480,5480,2
20240708,134400,2349426620,5480,5480,5490,5480,144
20240708,134300,2348637420,5480,5490,5490,5480,126
20240708,134200,2347946930,5490,5490,5490,5490,285
20240708,134100,2346382280,5490,5490,5490,5490,5142
20240708,134000,2318152700,5490,5490,5500,5490,381
20240708,133900,2316058280,5490,5490,5500,5490,58
20240708,133800,2315739810,5500,5500,5500,5500,6402
20240708,133700,2280528810,5500,5500,5500,5500,3
20240708,133600,2280512310,5510,5500,5510,5500,166
20240708,133500,2279599290,5500,5500,5500,5500,100
20240708,133400,2279049290,5500,5500,5500,5500,145
20240708,133300,2278251790,5510,5500,5510,5500,488
20240708,133200,2275566520,5500,5500,5500,5500,23
20240708,133100,2275440020,5500,5500,5500,5500,446
20240708,133000,2272987020,5500,5500,5500,5500,112
20240708,132900,2272371020,5510,5500,5510,5500,20
20240708,132800,2272261010,5500,5500,5500,5500,3142
20240708,132700,2254980010,5500,5500,5500,5500,104
20240708,132600,2254408010,5500,5500,5500,5500,34
20240708,132500,2254221010,5500,5500,5500,5500,236
20240708,132400,2252923010,5510,5510,5520,5510,7137
20240708,132300,2213539210,5510,5500,5510,5500,1625
20240708,132200,2204586540,5500,5500,5500,5500,119
20240708,132100,2203932040,5510,5500,5510,5500,83
20240708,132000,2203475030,5500,5500,5500,5500,208
20240708,131900,2202331030,5500,5500,5500,5500,1
20240708,131800,2202325530,5500,5510,5510,5500,868
20240708,131700,2197544060,5510,5510,5510,5510,208
20240708,131600,2196397980,5520,5520,5520,5520,1
20240708,131500,2196392460,5510,5510,5520,5510,163
20240708,131400,2195494310,5510,5510,5510,5510,350
20240708,131300,2193565810,5510,5510,5510,5510,134
20240708,131200,2192827470,5510,5510,5510,5510,231
20240708,131100,2191554660,5510,5510,5510,5510,171
20240708,131000,2190612450,5510,5510,5510,5500,586
20240708,130900,2187383840,5510,5510,5510,5510,100
20240708,130800,2186832840,5520,5510,5520,5510,59
20240708,130700,2186507690,5510,5510,5520,5510,1250
20240708,130600,2179609760,5520,5520,5520,5520,90
20240708,130500,2179112960,5510,5510,5510,5510,34
20240708,130400,2178925620,5510,5510,5510,5510,229
20240708,130300,2177663830,5510,5510,5510,5510,561
20240708,130200,2174572720,5510,5520,5520,5510,1659
20240708,130100,2165416440,5520,5520,5520,5520,319
20240708,130000,2163655560,5520,5520,5520,5520,143
20240708,125900,2162866200,5530,5530,5530,5530,0
20240708,125800,2162866200,5530,5530,5530,5520,33
20240708,125700,2162683960,5520,5520,5520,5510,159
20240708,125600,2161807810,5520,5520,5520,5520,144
20240708,125500,2161012930,5520,5520,5520,5520,262
20240708,125400,2159566690,5520,5520,5520,5520,227
20240708,125300,2158313650,5520,5530,5530,5520,106
20240708,125200,2157728520,5520,5510,5520,5510,274
20240708,125100,2156216100,5510,5510,5510,5510,215
20240708,125000,2155031450,5510,5510,5510,5510,28
20240708,124900,2154877170,5520,5520,5520,5510,161
20240708,124800,2153988720,5520,5520,5520,5520,770
20240708,124700,2149738320,5520,5520,5530,5520,1383
20240708,124600,2142102560,5520,5520,5520,5520,208
20240708,124500,2140954400,5520,5520,5530,5520,60
20240708,124400,2140623180,5530,5530,5530,5520,89
20240708,124300,2140131270,5520,5520,5520,5520,227
20240708,124200,2138878230,5520,5520,5520,5520,33
20240708,124100,2138696070,5520,5530,5530,5520,111
20240708,124000,2138083320,5530,5520,5530,5520,1073
20240708,123900,2132149840,5520,5510,5520,5510,421
20240708,123800,2129827330,5520,5530,5530,5520,3013
20240708,123700,2113175570,5520,5520,5520,5520,30
20240708,123600,2113009970,5520,5520,5520,5510,762
20240708,123500,2108809730,5520,5520,5520,5520,199
20240708,123400,2107711250,5520,5510,5520,5510,46
20240708,123300,2107457660,5510,5510,5510,5510,226
20240708,123200,2106212400,5510,5520,5520,5510,501
20240708,123100,2103450640,5520,5510,5520,5510,930
20240708,123000,2098317590,5520,5520,5520,5520,800
20240708,122900,2093901590,5520,5520,5530,5520,1553
20240708,122800,2085329020,5520,5520,5520,5520,108
20240708,122700,2084732860,5530,5530,5530,5530,2
20240708,122600,2084721800,5530,5520,5530,5520,2035
20240708,122500,2073483370,5520,5510,5520,5510,266
20240708,122400,2072017700,5510,5510,5510,5510,1179
20240708,122300,2065521410,5510,5510,5520,5510,135
20240708,122200,2064777550,5510,5510,5510,5510,120
20240708,122100,2064116350,5510,5510,5510,5510,34
20240708,122000,2063929010,5510,5510,5510,5510,208
20240708,121900,2062782930,5520,5510,5520,5510,41
20240708,121800,2062556800,5510,5530,5530,5510,34
20240708,121700,2062369440,5520,5520,5520,5510,309
20240708,121600,2060664760,5510,5510,5530,5510,434
20240708,121500,2058273400,5510,5510,5520,5510,334
20240708,121400,2056433020,5510,5520,5520,5510,356
20240708,121300,2054467910,5530,5510,5530,5510,535
20240708,121200,2051520040,5520,5520,5530,5520,249
20240708,121100,2050145550,5520,5520,5520,5520,0
20240708,121000,2050145550,5520,5520,5520,5520,141
20240708,120900,2049367230,5530,5530,5530,5530,1
20240708,120800,2049361700,5530,5530,5530,5520,5055
20240708,120700,2021407760,5550,5550,5550,5530,211
20240708,120600,2020240890,5540,5540,5540,5540,11
20240708,120500,2020179950,5550,5540,5550,5530,262
20240708,120400,2018729980,5550,5540,5550,5540,59
20240708,120300,2018402540,5530,5530,5550,5530,511
20240708,120200,2015572630,5530,5530,5530,5530,208
20240708,120100,2014422390,5530,5540,5540,5530,65
20240708,120000,2014062470,5530,5540,5540,5530,33
20240708,115900,2013879970,5540,5540,5550,5540,458
20240708,115800,2011339160,5530,5540,5540,5530,21
20240708,115700,2011223020,5540,5540,5540,5540,35
20240708,115600,2011029120,5540,5540,5540,5540,1722
20240708,115500,2001489240,5540,5530,5540,5530,80
20240708,115400,2001046470,5530,5540,5540,5530,1292
20240708,115300,1993889000,5550,5550,5550,5550,0
20240708,115200,1993889000,5550,5550,5550,5550,2513
20240708,115100,1979941850,5550,5550,5550,5550,231
20240708,115000,1978659800,5560,5550,5560,5550,36
20240708,114900,1978459970,5560,5560,5560,5560,560
20240708,114800,1975346370,5560,5550,5560,5550,1123
20240708,114700,1969102610,5550,5560,5560,5550,55
20240708,114600,1968797340,5560,5550,5560,5550,229
20240708,114500,1967526190,5550,5550,5550,5550,350
20240708,114400,1965583690,5550,5550,5550,5550,214
20240708,114300,1964395990,5560,5560,5560,5560,300
20240708,114200,1962727990,5550,5570,5570,5550,184
20240708,114100,1961706390,5560,5570,5570,5550,540
20240708,114000,1958702090,5550,5560,5560,5550,195
20240708,113900,1957618090,5570,5560,5570,5550,1156
20240708,113800,1951188070,5550,5550,5550,5550,209
20240708,113700,1950028120,5550,5550,5550,5550,152
20240708,113600,1949184520,5560,5550,5560,5550,241
20240708,113500,1947845640,5560,5560,5570,5560,510
20240708,113400,1945005930,5560,5550,5560,5550,539
20240708,113300,1942013430,5540,5520,5540,5520,1975
20240708,113200,1931084970,5520,5520,5520,5520,1740
20240708,113100,1921480170,5520,5520,5520,5510,66
20240708,113000,1921116170,5510,5510,5510,5510,277
20240708,112900,1919589900,5510,5510,5510,5510,33
20240708,112800,1919408070,5510,5510,5510,5510,210
20240708,112700,1918250970,5510,5510,5510,5510,0
20240708,112600,1918250970,5510,5520,5520,5510,172
20240708,112500,1917302700,5510,5510,5510,5510,208
20240708,112400,1916156620,5510,5510,5510,5510,34
20240708,112300,1915969280,5510,5510,5510,5510,129
20240708,112200,1915258490,5520,5520,5520,5520,2218
20240708,112100,1903015130,5520,5500,5520,5500,2596
20240708,112000,1888714970,5500,5510,5510,5500,110
20240708,111900,1888109960,5500,5500,5500,5500,20
20240708,111800,1887999960,5500,5500,5510,5500,242
20240708,111700,1886667960,5510,5510,5510,5510,1
20240708,111600,1886662450,5500,5510,5510,5500,63
20240708,111500,1886315840,5510,5510,5510,5500,2155
20240708,111400,1874442880,5510,5490,5510,5490,5563
20240708,111300,1843837100,5500,5500,5510,5490,3081
20240708,111200,1826912930,5500,5510,5520,5500,255
20240708,111100,1825510070,5510,5500,5510,5500,3204
20240708,111000,1807856290,5500,5500,5500,5500,108
20240708,110900,1807262290,5510,5510,5510,5500,6334
20240708,110800,1772422740,5500,5500,5510,5500,206
20240708,110700,1771289730,5500,5520,5520,5490,9711
20240708,110600,1717855240,5520,5530,5530,5520,4251
20240708,110500,1694383820,5530,5530,5530,5530,164
20240708,110400,1693476900,5540,5530,5540,5530,171
20240708,110300,1692531260,5530,5520,5530,5520,34
20240708,110200,1692343570,5520,5530,5530,5520,352
20240708,110100,1690398280,5540,5530,5540,5530,12
20240708,110000,1690331910,5530,5550,5550,5530,1508
20240708,105900,1681967000,5570,5590,5590,5560,32
20240708,105800,1681788920,5560,5550,5600,5550,7927
20240708,105700,1637676630,5550,5560,5560,5550,1641
20240708,105600,1628563660,5560,5560,5560,5560,2
20240708,105500,1628552540,5560,5550,5560,5540,109
20240708,105400,1627947660,5550,5540,5550,5540,1057
20240708,105300,1622091870,5530,5530,5530,5530,0
20240708,105200,1622091870,5530,5530,5530,5530,33
20240708,105100,1621909380,5530,5530,5540,5530,2492
20240708,105000,1608103950,5530,5530,5530,5530,1033
20240708,104900,1602391460,5530,5530,5530,5530,209
20240708,104800,1601235690,5530,5500,5530,5500,2875
20240708,104700,1585353750,5510,5510,5510,5510,2785
20240708,104600,1570008400,5510,5520,5520,5510,89
20240708,104500,1569517130,5520,5520,5520,5520,33
20240708,104400,1569334970,5520,5530,5530,5520,357
20240708,104300,1567360950,5530,5530,5530,5530,756
20240708,104200,1563180270,5520,5520,5520,5510,1753
20240708,104100,1553504050,5510,5510,5520,5510,283
20240708,104000,1551944660,5510,5510,5510,5510,60
20240708,103900,1551614060,5510,5510,5510,5510,10
20240708,103800,1551558960,5510,5510,5520,5510,872
20240708,103700,1546754230,5500,5500,5500,5500,1100
20240708,103600,1540704230,5510,5510,5510,5510,871
20240708,103500,1535905020,5510,5510,5510,5510,59
20240708,103400,1535579930,5510,5510,5510,5510,1488
20240708,103300,1527381050,5520,5520,5520,5520,10
20240708,103200,1527325850,5520,5510,5520,5510,301
20240708,103100,1525667330,5520,5530,5530,5520,32
20240708,103000,1525490660,5520,5510,5520,5510,5446
20240708,102900,1495428760,5510,5510,5510,5510,455
20240708,102800,1492921710,5520,5510,5520,5510,6319
20240708,102700,1458060840,5510,5500,5510,5500,5814
20240708,102600,1426067190,5510,5510,5510,5510,1445
20240708,102500,1418105240,5520,5520,5520,5520,1
20240708,102400,1418099720,5510,5530,5530,5510,57
20240708,102300,1417785040,5530,5530,5530,5530,15
20240708,102200,1417702090,5510,5520,5520,5510,1294
20240708,102100,1410559880,5530,5520,5530,5520,32
20240708,102000,1410383230,5530,5530,5530,5530,0
20240708,101900,1410383230,5530,5530,5530,5530,1286
20240708,101800,1403271650,5540,5540,5540,5540,28
20240708,101700,1403116530,5530,5530,5530,5530,4
20240708,101600,1403094410,5540,5540,5540,5540,2
20240708,101500,1403083330,5540,5530,5540,5530,3325
20240708,101400,1384671360,5530,5520,5530,5520,4459
20240708,101300,1360057670,5510,5510,5510,5510,0
20240708,101200,1360057670,5510,5510,5510,5510,100
20240708,101100,1359506670,5510,5510,5510,5510,1660
20240708,101000,1350360070,5510,5510,5510,5510,667
20240708,100900,1346684900,5510,5510,5510,5510,1200
20240708,100800,1340072900,5520,5520,5520,5520,0
20240708,100700,1340072900,5520,5520,5520,5510,3432
20240708,100600,1321128300,5530,5530,5530,5530,6
20240708,100500,1321095120,5530,5530,5530,5530,787
20240708,100400,1316743010,5530,5530,5530,5530,200
20240708,100300,1315637010,5530,5530,5530,5530,50
20240708,100200,1315360510,5530,5540,5540,5530,944
20240708,100100,1310131180,5540,5540,5540,5540,0
20240708,100000,1310131180,5540,5540,5540,5540,12
20240708,095900,1310064700,5540,5540,5540,5540,0
20240708,095800,1310064700,5540,5540,5550,5530,4866
20240708,095700,1283093810,5530,5520,5530,5520,2743
20240708,095600,1267925100,5530,5530,5530,5530,0
20240708,095500,1267925100,5530,5530,5540,5520,1366
20240708,095400,1260377950,5530,5530,5540,5520,2159
20240708,095300,1248424880,5520,5520,5520,5520,200
20240708,095200,1247320880,5520,5520,5520,5520,0
20240708,095100,1247320880,5520,5520,5520,5520,0
20240708,095000,1247320880,5520,5500,5520,5490,451
20240708,094900,1244844260,5490,5520,5520,5490,22
20240708,094800,1244723420,5520,5510,5520,5510,1201
20240708,094700,1238105900,5510,5500,5510,5500,1665
20240708,094600,1228944890,5490,5490,5500,5490,1287
20240708,094500,1221879250,5490,5490,5490,5490,0
20240708,094400,1221879250,5490,5480,5490,5480,2206
20240708,094300,1209770310,5490,5490,5490,5480,2001
20240708,094200,1198800010,5490,5510,5510,5490,3816
20240708,094100,1177840540,5520,5510,5520,5500,5001
20240708,094000,1150297210,5520,5540,5550,5520,1839
20240708,093900,1140121040,5550,5520,5550,5520,10150
20240708,093800,1083830940,5520,5510,5530,5510,3201
20240708,093700,1066169390,5520,5520,5520,5520,2560
20240708,093600,1052038190,5520,5530,5530,5520,1450
20240708,093500,1044023690,5530,5510,5550,5510,4574
20240708,093400,1018737980,5500,5520,5530,5500,5947
20240708,093300,986007270,5520,5520,5530,5520,2477
20240708,093200,972328330,5530,5540,5540,5530,1611
20240708,093100,963404800,5550,5540,5550,5540,3087
20240708,093000,946275950,5540,5540,5540,5540,7901
20240708,092900,902504410,5550,5530,5560,5530,41393
20240708,092800,673005680,5520,5500,5520,5500,3233
20240708,092700,655179150,5500,5520,5520,5500,2574
20240708,092600,640999920,5510,5480,5510,5480,8870
20240708,092500,592293810,5480,5490,5490,5480,635
20240708,092400,588813480,5470,5510,5510,5470,11820
20240708,092300,523955140,5500,5500,5500,5500,1108
20240708,092200,517861140,5500,5500,5500,5490,988
20240708,092100,512429160,5500,5500,5520,5500,8230
20240708,092000,467112110,5470,5510,5520,5470,12644
20240708,091900,397758870,5510,5520,5520,5510,282
20240708,091800,396204950,5500,5500,5500,5500,526
20240708,091700,393311950,5500,5510,5510,5500,1220
20240708,091600,386589770,5510,5520,5520,5510,130
20240708,091500,385872550,5520,5520,5520,5520,2
20240708,091400,385861510,5510,5510,5510,5500,3101
20240708,091300,368781520,5500,5500,5510,5500,157
20240708,091200,367916620,5510,5510,5510,5510,67
20240708,091100,367547450,5500,5500,5500,5490,788
20240708,091000,363218360,5500,5520,5520,5500,1259
20240708,090900,356292860,5500,5510,5520,5480,7766
20240708,090800,313604050,5520,5520,5530,5500,1521
20240708,090700,305224630,5520,5520,5520,5520,10
20240708,090600,305169430,5540,5500,5540,5480,5659
20240708,090500,274083210,5510,5530,5530,5500,20911
20240708,090400,158709620,5530,5520,5530,5510,3316
20240708,090300,140379510,5510,5520,5520,5500,8972
20240708,090200,90937160,5510,5510,5510,5490,5978
20240708,090100,58070020,5510,5540,5540,5510,2794
20240708,090000,42636690,5530,5510,5540,5510,6402