KissMeData/001200/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,183300,12447847640,5900,5900,5900,5900,19842
20240709,183200,12447847640,5900,5900,5900,5900,0
20240709,183100,12447847640,5900,5900,5900,5900,0
20240709,183000,12447847640,5900,5900,5900,5900,0
20240709,182900,12447847640,5900,5900,5900,5900,0
20240709,182800,12447847640,5900,5900,5900,5900,0
20240709,182700,12447847640,5900,5900,5900,5900,0
20240709,182600,12447847640,5900,5900,5900,5900,0
20240709,182500,12447847640,5900,5900,5900,5900,0
20240709,182400,12447847640,5900,5900,5900,5900,0
20240709,182300,12447847640,5900,5900,5900,5900,0
20240709,182200,12447847640,5900,5900,5900,5900,0
20240709,182100,12447847640,5900,5900,5900,5900,0
20240709,182000,12447847640,5900,5900,5900,5900,0
20240709,181900,12447847640,5900,5900,5900,5900,0
20240709,181800,12447847640,5900,5900,5900,5900,0
20240709,181700,12447847640,5900,5900,5900,5900,0
20240709,181600,12447847640,5900,5900,5900,5900,0
20240709,181500,12447847640,5900,5900,5900,5900,0
20240709,181400,12447847640,5900,5900,5900,5900,0
20240709,181300,12447847640,5900,5900,5900,5900,0
20240709,181200,12447847640,5900,5900,5900,5900,0
20240709,181100,12447847640,5900,5900,5900,5900,0
20240709,181000,12447847640,5900,5900,5900,5900,0
20240709,180900,12447847640,5900,5900,5900,5900,0
20240709,180800,12447847640,5900,5900,5900,5900,0
20240709,180700,12447847640,5900,5900,5900,5900,0
20240709,180600,12447847640,5900,5900,5900,5900,0
20240709,180500,12447847640,5900,5900,5900,5900,0
20240709,180400,12447847640,5900,5900,5900,5900,0
20240709,180300,12447847640,5900,5900,5900,5900,19842
20240709,180200,12447847640,5900,5900,5900,5900,0
20240709,180100,12447847640,5900,5900,5900,5900,0
20240709,180000,12447847640,5900,5900,5900,5900,0
20240709,175900,12447847640,5900,5900,5900,5900,0
20240709,175800,12447847640,5900,5900,5900,5900,0
20240709,175700,12447847640,5900,5900,5900,5900,0
20240709,175600,12447847640,5900,5900,5900,5900,0
20240709,175500,12447847640,5900,5900,5900,5900,0
20240709,175400,12447847640,5900,5900,5900,5900,0
20240709,175300,12447847640,5900,5900,5900,5900,0
20240709,175200,12447847640,5900,5900,5900,5900,0
20240709,175100,12447847640,5900,5900,5900,5900,0
20240709,175000,12447847640,5900,5900,5900,5900,0
20240709,174900,12447847640,5900,5900,5900,5900,0
20240709,174800,12447847640,5900,5900,5900,5900,0
20240709,174700,12447847640,5900,5900,5900,5900,0
20240709,174600,12447847640,5900,5900,5900,5900,0
20240709,174500,12447847640,5900,5900,5900,5900,0
20240709,174400,12447847640,5900,5900,5900,5900,0
20240709,174300,12447847640,5900,5900,5900,5900,0
20240709,174200,12447847640,5900,5900,5900,5900,0
20240709,174100,12447847640,5900,5900,5900,5900,0
20240709,174000,12447847640,5900,5900,5900,5900,0
20240709,173900,12447847640,5900,5900,5900,5900,0
20240709,173800,12447847640,5900,5900,5900,5900,0
20240709,173700,12447847640,5900,5900,5900,5900,0
20240709,173600,12447847640,5900,5900,5900,5900,0
20240709,173500,12447847640,5900,5900,5900,5900,0
20240709,173400,12447847640,5900,5900,5900,5900,0
20240709,173300,12447847640,5900,5900,5900,5900,19842
20240709,173200,12447847640,5900,5900,5900,5900,0
20240709,173100,12447847640,5900,5900,5900,5900,0
20240709,173000,12447847640,5900,5900,5900,5900,0
20240709,172900,12447847640,5900,5900,5900,5900,0
20240709,172800,12447847640,5900,5900,5900,5900,0
20240709,172700,12447847640,5900,5900,5900,5900,0
20240709,172600,12447847640,5900,5900,5900,5900,0
20240709,172500,12447847640,5900,5900,5900,5900,0
20240709,172400,12447847640,5900,5900,5900,5900,0
20240709,172300,12447847640,5900,5900,5900,5900,0
20240709,172200,12447847640,5900,5900,5900,5900,0
20240709,172100,12447847640,5900,5900,5900,5900,0
20240709,172000,12447847640,5900,5900,5900,5900,0
20240709,171900,12447847640,5900,5900,5900,5900,0
20240709,171800,12447847640,5900,5900,5900,5900,0
20240709,171700,12447847640,5900,5900,5900,5900,0
20240709,171600,12447847640,5900,5900,5900,5900,0
20240709,171500,12447847640,5900,5900,5900,5900,0
20240709,171400,12447847640,5900,5900,5900,5900,0
20240709,171300,12447847640,5900,5900,5900,5900,0
20240709,171200,12447847640,5900,5900,5900,5900,0
20240709,171100,12447847640,5900,5900,5900,5900,0
20240709,171000,12447847640,5900,5900,5900,5900,0
20240709,170900,12447847640,5900,5900,5900,5900,0
20240709,170800,12447847640,5900,5900,5900,5900,0
20240709,170700,12447847640,5900,5900,5900,5900,0
20240709,170600,12447847640,5900,5900,5900,5900,0
20240709,170500,12447847640,5900,5900,5900,5900,0
20240709,170400,12447847640,5900,5900,5900,5900,0
20240709,170300,12447847640,5900,5900,5900,5900,19842
20240709,170200,12447847640,5900,5900,5900,5900,0
20240709,170100,12447847640,5900,5900,5900,5900,0
20240709,170000,12447847640,5900,5900,5900,5900,0
20240709,165900,12447847640,5900,5900,5900,5900,0
20240709,165800,12447847640,5900,5900,5900,5900,0
20240709,165700,12447847640,5900,5900,5900,5900,0
20240709,165600,12447847640,5900,5900,5900,5900,0
20240709,165500,12447847640,5900,5900,5900,5900,0
20240709,165400,12447847640,5900,5900,5900,5900,0
20240709,165300,12447847640,5900,5900,5900,5900,0
20240709,165200,12447847640,5900,5900,5900,5900,0
20240709,165100,12447847640,5900,5900,5900,5900,0
20240709,165000,12447847640,5900,5900,5900,5900,0
20240709,164900,12447847640,5900,5900,5900,5900,0
20240709,164800,12447847640,5900,5900,5900,5900,0
20240709,164700,12447847640,5900,5900,5900,5900,0
20240709,164600,12447847640,5900,5900,5900,5900,0
20240709,164500,12447847640,5900,5900,5900,5900,0
20240709,164400,12447847640,5900,5900,5900,5900,0
20240709,164300,12447847640,5900,5900,5900,5900,0
20240709,164200,12447847640,5900,5900,5900,5900,0
20240709,164100,12447847640,5900,5900,5900,5900,0
20240709,164000,12447847640,5900,5900,5900,5900,0
20240709,163900,12447847640,5900,5900,5900,5900,0
20240709,163800,12447847640,5900,5900,5900,5900,0
20240709,163700,12447847640,5900,5900,5900,5900,0
20240709,163600,12447847640,5900,5900,5900,5900,0
20240709,163500,12447847640,5900,5900,5900,5900,0
20240709,163400,12447847640,5900,5900,5900,5900,0
20240709,163300,12447847640,5900,5900,5900,5900,19842
20240709,163200,12447847640,5900,5900,5900,5900,0
20240709,163100,12447847640,5900,5900,5900,5900,0
20240709,163000,12447847640,5900,5900,5900,5900,0
20240709,162900,12447847640,5900,5900,5900,5900,0
20240709,162800,12447847640,5900,5900,5900,5900,0
20240709,162700,12447847640,5900,5900,5900,5900,0
20240709,162600,12447847640,5900,5900,5900,5900,0
20240709,162500,12447847640,5900,5900,5900,5900,0
20240709,162400,12447847640,5900,5900,5900,5900,0
20240709,162300,12447847640,5900,5900,5900,5900,0
20240709,162200,12447847640,5900,5900,5900,5900,0
20240709,162100,12447847640,5900,5900,5900,5900,0
20240709,162000,12447847640,5900,5900,5900,5900,0
20240709,161900,12447847640,5900,5900,5900,5900,0
20240709,161800,12447847640,5900,5900,5900,5900,0
20240709,161700,12447847640,5900,5900,5900,5900,0
20240709,161600,12447847640,5900,5900,5900,5900,0
20240709,161500,12447847640,5900,5900,5900,5900,0
20240709,161400,12447847640,5900,5900,5900,5900,0
20240709,161300,12447847640,5900,5900,5900,5900,0
20240709,161200,12447847640,5900,5900,5900,5900,0
20240709,161100,12447847640,5900,5900,5900,5900,0
20240709,161000,12447847640,5900,5900,5900,5900,0
20240709,160900,12447847640,5900,5900,5900,5900,0
20240709,160800,12447847640,5900,5900,5900,5900,0
20240709,160700,12447847640,5900,5900,5900,5900,0
20240709,160600,12447847640,5900,5900,5900,5900,0
20240709,160500,12447847640,5900,5900,5900,5900,0
20240709,160400,12447847640,5900,5900,5900,5900,0
20240709,160300,12447847640,5900,5900,5900,5900,19842
20240709,160200,12447847640,5900,5900,5900,5900,0
20240709,160100,12447847640,5900,5900,5900,5900,0
20240709,160000,12447847640,5900,5900,5900,5900,0
20240709,155900,12447847640,5900,5900,5900,5900,0
20240709,155800,12447847640,5900,5900,5900,5900,0
20240709,155700,12447847640,5900,5900,5900,5900,0
20240709,155600,12447847640,5900,5900,5900,5900,0
20240709,155500,12447847640,5900,5900,5900,5900,0
20240709,155400,12447847640,5900,5900,5900,5900,0
20240709,155300,12447847640,5900,5900,5900,5900,0
20240709,155200,12447847640,5900,5900,5900,5900,0
20240709,155100,12447847640,5900,5900,5900,5900,0
20240709,155000,12447847640,5900,5900,5900,5900,0
20240709,154900,12447847640,5900,5900,5900,5900,0
20240709,154800,12447847640,5900,5900,5900,5900,0
20240709,154700,12447847640,5900,5900,5900,5900,0
20240709,154600,12447847640,5900,5900,5900,5900,0
20240709,154500,12447847640,5900,5900,5900,5900,0
20240709,154400,12447847640,5900,5900,5900,5900,0
20240709,154300,12447847640,5900,5900,5900,5900,0
20240709,154200,12447847640,5900,5900,5900,5900,0
20240709,154100,12447847640,5900,5900,5900,5900,0
20240709,154000,12447847640,5900,5900,5900,5900,0
20240709,153900,12447847640,5900,5900,5900,5900,0
20240709,153800,12447847640,5900,5900,5900,5900,0
20240709,153700,12447847640,5900,5900,5900,5900,0
20240709,153600,12447847640,5900,5900,5900,5900,0
20240709,153500,12447847640,5900,5900,5900,5900,0
20240709,153400,12447847640,5900,5900,5900,5900,0
20240709,153300,12447847640,5900,5900,5900,5900,19842
20240709,153200,12447847640,5900,5900,5900,5900,0
20240709,153100,12447847640,5900,5900,5900,5900,0
20240709,153000,12447847640,5900,5900,5900,5900,19842
20240709,152900,12330779840,5900,5900,5900,5900,0
20240709,152800,12330779840,5900,5900,5900,5900,0
20240709,152700,12330779840,5900,5900,5900,5900,0
20240709,152600,12330779840,5900,5900,5900,5900,0
20240709,152500,12330779840,5900,5900,5900,5900,0
20240709,152400,12330779840,5900,5900,5900,5900,0
20240709,152300,12330779840,5900,5900,5900,5900,0
20240709,152200,12330779840,5900,5900,5900,5900,0
20240709,152100,12330779840,5900,5900,5900,5900,0
20240709,152000,12330779840,5900,5900,5900,5900,0
20240709,151900,12330779840,5900,5900,5910,5890,7530
20240709,151800,12286372620,5900,5870,5900,5870,3203
20240709,151700,12267493180,5900,5850,5900,5850,10451
20240709,151600,12205965100,5860,5860,5860,5850,208
20240709,151500,12204746230,5860,5850,5860,5850,472
20240709,151400,12201982110,5850,5850,5850,5840,657
20240709,151300,12198139810,5850,5850,5850,5840,762
20240709,151200,12193685000,5840,5850,5850,5840,561
20240709,151100,12190403510,5850,5870,5870,5850,3267
20240709,151000,12171241150,5860,5870,5880,5850,4138
20240709,150900,12147003690,5870,5870,5880,5870,1279
20240709,150800,12139493590,5870,5860,5870,5850,239
20240709,150700,12138092890,5860,5860,5860,5860,230
20240709,150600,12136745090,5860,5870,5870,5860,16
20240709,150500,12136651320,5870,5870,5870,5860,430
20240709,150400,12134127230,5870,5850,5870,5850,447
20240709,150300,12131507810,5860,5860,5860,5840,27
20240709,150200,12131349930,5860,5840,5860,5840,738
20240709,150100,12127033110,5840,5850,5850,5840,962
20240709,150000,12121405840,5850,5850,5850,5840,590
20240709,145900,12117954430,5850,5840,5850,5840,1150
20240709,145800,12111231430,5840,5850,5860,5840,1476
20240709,145700,12102604520,5850,5840,5850,5830,2076
20240709,145600,12090468810,5840,5850,5850,5820,3909
20240709,145500,12067693910,5860,5830,5860,5830,2377
20240709,145400,12053781900,5840,5850,5850,5820,5625
20240709,145300,12021015070,5850,5860,5860,5840,1503
20240709,145200,12012223410,5860,5870,5870,5860,1076
20240709,145100,12005917810,5870,5870,5870,5870,581
20240709,145000,12002507340,5880,5870,5880,5870,77
20240709,144900,12002055270,5870,5890,5890,5870,3247
20240709,144800,11982994200,5890,5870,5890,5870,2349
20240709,144700,11969202070,5870,5880,5890,5870,1138
20240709,144600,11962505300,5880,5850,5890,5850,4433
20240709,144500,11936509910,5860,5870,5870,5860,386
20240709,144400,11934246150,5880,5870,5880,5870,627
20240709,144300,11930564650,5870,5860,5870,5860,287
20240709,144200,11928881690,5860,5870,5870,5850,611
20240709,144100,11925301730,5860,5850,5860,5850,1136
20240709,144000,11918651050,5850,5870,5870,5850,158
20240709,143900,11917724700,5860,5850,5860,5850,672
20240709,143800,11913788110,5830,5830,5850,5830,1107
20240709,143700,11907330750,5830,5840,5840,5830,146
20240709,143600,11906478120,5850,5850,5850,5840,1576
20240709,143500,11897258610,5850,5850,5860,5850,179
20240709,143400,11896210810,5850,5850,5850,5850,1155
20240709,143300,11889454060,5850,5870,5870,5840,862
20240709,143200,11884415230,5860,5880,5880,5860,4042
20240709,143100,11860722870,5880,5890,5890,5880,10
20240709,143000,11860663990,5870,5880,5880,5870,292
20240709,142900,11858949850,5880,5880,5880,5870,902
20240709,142800,11853646100,5880,5870,5880,5870,94
20240709,142700,11853093430,5870,5870,5880,5870,293
20240709,142600,11851373200,5870,5870,5870,5870,46
20240709,142500,11851103180,5860,5880,5880,5860,2084
20240709,142400,11838870190,5890,5890,5890,5890,83
20240709,142300,11838381320,5890,5890,5890,5880,381
20240709,142200,11836137430,5890,5890,5890,5890,202
20240709,142100,11834947650,5890,5880,5890,5880,478
20240709,142000,11832137000,5890,5890,5890,5880,43
20240709,141900,11831883950,5890,5890,5890,5890,99
20240709,141800,11831300840,5890,5880,5890,5870,390
20240709,141700,11829008440,5880,5880,5890,5870,249
20240709,141600,11827544320,5880,5880,5880,5880,134
20240709,141500,11826756400,5880,5870,5880,5870,13
20240709,141400,11826679970,5880,5870,5890,5860,2963
20240709,141300,11809271930,5870,5870,5870,5870,1
20240709,141200,11809266060,5870,5860,5870,5860,56
20240709,141100,11808937700,5860,5840,5870,5840,2766
20240709,141000,11792734640,5840,5850,5850,5830,13825
20240709,140900,11712057050,5850,5850,5860,5850,198
20240709,140800,11710898650,5850,5850,5860,5850,37
20240709,140700,11710682190,5860,5870,5870,5860,2965
20240709,140600,11693296210,5880,5880,5880,5880,102
20240709,140500,11692696450,5880,5870,5880,5870,111
20240709,140400,11692044850,5870,5880,5880,5870,202
20240709,140300,11690859100,5880,5870,5880,5870,27
20240709,140200,11690700600,5870,5870,5890,5870,457
20240709,140100,11688017430,5870,5870,5870,5870,5
20240709,140000,11687988080,5890,5880,5890,5880,51
20240709,135900,11687688120,5870,5870,5870,5870,1001
20240709,135800,11681812250,5870,5860,5870,5860,1905
20240709,135700,11670635750,5860,5870,5870,5860,423
20240709,135600,11668152960,5870,5870,5870,5870,1508
20240709,135500,11659301000,5870,5870,5870,5870,484
20240709,135400,11656459920,5870,5870,5870,5870,0
20240709,135300,11656459920,5870,5880,5880,5860,1258
20240709,135200,11649075480,5890,5900,5900,5880,914
20240709,135100,11643699880,5900,5890,5900,5890,531
20240709,135000,11640572210,5890,5890,5890,5890,1260
20240709,134900,11633150810,5900,5900,5900,5900,300
20240709,134800,11631380810,5910,5910,5920,5900,430
20240709,134700,11628839600,5920,5910,5920,5910,2
20240709,134600,11628827770,5920,5910,5920,5910,138
20240709,134500,11628012060,5910,5920,5920,5910,363
20240709,134400,11625864340,5910,5900,5920,5890,2674
20240709,134300,11610106300,5900,5900,5900,5900,1314
20240709,134200,11602353700,5910,5910,5920,5910,215
20240709,134100,11601082430,5910,5900,5910,5900,2464
20240709,134000,11586541360,5900,5880,5910,5880,3907
20240709,133900,11563514620,5870,5850,5880,5850,1712
20240709,133800,11553479790,5860,5860,5860,5860,515
20240709,133700,11550461890,5860,5860,5870,5860,1728
20240709,133600,11540332660,5860,5870,5870,5860,65
20240709,133500,11539951230,5870,5860,5870,5840,6722
20240709,133400,11500623020,5860,5870,5870,5850,7541
20240709,133300,11456432030,5870,5870,5880,5860,3686
20240709,133200,11434790880,5870,5890,5890,5860,4339
20240709,133100,11409285830,5890,5890,5900,5890,48
20240709,133000,11409002930,5890,5890,5900,5890,1285
20240709,132900,11401434180,5890,5900,5900,5890,1802
20240709,132800,11390802570,5910,5910,5910,5900,692
20240709,132700,11386718290,5910,5900,5910,5900,31
20240709,132600,11386535290,5900,5910,5910,5900,556
20240709,132500,11383250120,5900,5900,5900,5900,22
20240709,132400,11383120320,5910,5910,5910,5890,85
20240709,132300,11382618200,5910,5890,5910,5890,1584
20240709,132200,11373271320,5890,5900,5900,5890,199
20240709,132100,11372099200,5890,5890,5890,5890,2013
20240709,132000,11360242630,5890,5890,5900,5890,461
20240709,131900,11357525440,5900,5900,5900,5900,1452
20240709,131800,11348958640,5900,5900,5900,5900,157
20240709,131700,11348032340,5900,5900,5900,5900,2013
20240709,131600,11336155640,5910,5910,5910,5900,152
20240709,131500,11335257370,5920,5920,5920,5920,2
20240709,131400,11335245530,5910,5920,5920,5910,749
20240709,131300,11330818910,5920,5900,5920,5900,4087
20240709,131200,11306664750,5900,5910,5910,5900,39
20240709,131100,11306434270,5900,5900,5900,5900,10
20240709,131000,11306375270,5900,5910,5910,5900,3
20240709,130900,11306357550,5910,5900,5910,5900,527
20240709,130800,11303243760,5900,5890,5900,5890,2709
20240709,130700,11287260980,5890,5900,5910,5890,655
20240709,130600,11283402250,5900,5900,5900,5900,764
20240709,130500,11278894650,5910,5910,5910,5910,17
20240709,130400,11278794180,5910,5940,5940,5900,10012
20240709,130300,11219638620,5920,5930,5930,5920,1214
20240709,130200,11212441090,5940,5940,5950,5940,3261
20240709,130100,11193070740,5950,5960,5960,5950,621
20240709,130000,11189374220,5960,5950,5960,5950,1117
20240709,125900,11182727760,5940,5940,5940,5940,400
20240709,125800,11180351760,5950,5950,5950,5940,2151
20240709,125700,11167553360,5940,5930,5950,5930,4335
20240709,125600,11141803770,5920,5920,5930,5920,3497
20240709,125500,11121086560,5930,5930,5930,5920,3092
20240709,125400,11102760000,5920,5900,5920,5900,3488
20240709,125300,11082126680,5910,5910,5910,5890,1728
20240709,125200,11071946080,5910,5900,5910,5890,803
20240709,125100,11067208150,5900,5890,5900,5890,811
20240709,125000,11062424290,5890,5900,5900,5850,20794
20240709,124900,10940172640,5900,5910,5910,5900,177
20240709,124800,10939128310,5910,5900,5910,5890,392
20240709,124700,10936814220,5900,5910,5910,5900,339
20240709,124600,10934814010,5900,5910,5910,5900,322
20240709,124500,10932911000,5910,5910,5910,5910,116
20240709,124400,10932225440,5910,5910,5910,5910,428
20240709,124300,10929695960,5910,5910,5920,5910,867
20240709,124200,10924570970,5920,5920,5920,5910,38
20240709,124100,10924346150,5920,5900,5920,5900,1662
20240709,124000,10914537730,5900,5920,5920,5900,271
20240709,123900,10912937790,5920,5910,5920,5910,501
20240709,123800,10909976870,5920,5910,5920,5910,193
20240709,123700,10908835330,5900,5910,5920,5900,363
20240709,123600,10906690010,5920,5920,5920,5900,1048
20240709,123500,10900496490,5910,5910,5920,5900,110
20240709,123400,10899846340,5910,5910,5910,5910,53
20240709,123300,10899533110,5920,5920,5920,5910,107
20240709,123200,10898900670,5910,5920,5920,5910,52
20240709,123100,10898593340,5910,5910,5910,5910,121
20240709,123000,10897878230,5910,5910,5910,5910,272
20240709,122900,10896270710,5910,5910,5910,5910,327
20240709,122800,10894338140,5910,5920,5920,5910,905
20240709,122700,10888987540,5920,5920,5930,5910,2430
20240709,122600,10874581390,5920,5910,5920,5910,86
20240709,122500,10874073040,5910,5930,5930,5910,1069
20240709,122400,10867744810,5930,5920,5930,5920,1750
20240709,122300,10857384710,5910,5910,5910,5910,554
20240709,122200,10854110570,5910,5910,5910,5910,39
20240709,122100,10853880080,5910,5920,5920,5910,611
20240709,122000,10850268880,5920,5920,5920,5920,0
20240709,121900,10850268880,5920,5920,5920,5910,80
20240709,121800,10849796050,5920,5920,5920,5920,254
20240709,121700,10848292370,5920,5930,5930,5920,983
20240709,121600,10842472380,5930,5880,5930,5880,6820
20240709,121500,10802219940,5880,5880,5880,5880,351
20240709,121400,10800156060,5880,5890,5890,5880,50
20240709,121300,10799861660,5880,5890,5890,5880,394
20240709,121200,10797543450,5890,5900,5900,5880,2696
20240709,121100,10781680630,5890,5880,5890,5880,2225
20240709,121000,10768587630,5880,5900,5900,5880,2961
20240709,120900,10751150530,5900,5900,5900,5900,7453
20240709,120800,10707177830,5900,5920,5920,5900,5782
20240709,120700,10672998500,5920,5920,5920,5920,186
20240709,120600,10671897380,5930,5930,5930,5920,193
20240709,120500,10670752910,5930,5920,5930,5920,181
20240709,120400,10669680620,5920,5920,5920,5920,50
20240709,120300,10669384620,5920,5920,5930,5920,1997
20240709,120200,10657562290,5930,5920,5930,5920,941
20240709,120100,10651988160,5930,5930,5930,5930,3
20240709,120000,10651970370,5930,5920,5930,5920,348
20240709,115900,10649908380,5920,5920,5930,5920,2149
20240709,115800,10637184840,5920,5920,5920,5910,9618
20240709,115700,10580246420,5920,5920,5920,5920,37
20240709,115600,10580027380,5910,5900,5910,5900,843
20240709,115500,10575045260,5910,5910,5910,5910,15
20240709,115400,10574956610,5900,5900,5910,5900,194
20240709,115300,10573811170,5900,5920,5920,5900,1615
20240709,115200,10564264690,5910,5910,5920,5910,2700
20240709,115100,10548303180,5910,5910,5920,5910,787
20240709,115000,10543651990,5910,5920,5920,5910,819
20240709,114900,10538803570,5920,5930,5930,5920,25
20240709,114800,10538655340,5920,5910,5930,5910,342
20240709,114700,10536631350,5910,5900,5920,5900,3014
20240709,114600,10518796610,5900,5910,5910,5900,6095
20240709,114500,10482816430,5910,5930,5930,5910,886
20240709,114400,10477571300,5920,5930,5930,5920,1268
20240709,114300,10470052080,5940,5960,5960,5900,27844
20240709,114200,10305272790,5970,5970,5970,5960,251
20240709,114100,10303774430,5970,5960,5970,5960,118
20240709,114000,10303070770,5960,5970,5970,5960,2180
20240709,113900,10290057070,5970,5990,5990,5970,836
20240709,113800,10285063940,5990,5990,5990,5980,393
20240709,113700,10282709970,5990,5980,5990,5970,655
20240709,113600,10278792950,5980,5990,5990,5980,107
20240709,113500,10278152900,5980,5980,5990,5980,475
20240709,113400,10275312370,5980,5980,5990,5980,335
20240709,113300,10273309040,5990,5960,5990,5960,2808
20240709,113200,10256539640,5960,5960,5970,5950,176
20240709,113100,10255490570,5960,5960,5970,5960,1035
20240709,113000,10249320410,5960,5970,5970,5960,1302
20240709,112900,10241549020,5980,5990,5990,5970,434
20240709,112800,10238952930,5990,5990,5990,5990,179
20240709,112700,10237880720,6000,6000,6000,5990,549
20240709,112600,10234587920,6000,6000,6000,6000,229
20240709,112500,10233213920,6000,5970,6010,5970,6041
20240709,112400,10196983570,5990,5960,5990,5960,3264
20240709,112300,10177494950,5950,5940,5970,5940,7170
20240709,112200,10134840250,5920,5930,5930,5920,496
20240709,112100,10131899360,5930,5950,5950,5930,10153
20240709,112000,10071649820,5950,5950,5950,5930,1695
20240709,111900,10061597700,5940,5940,5950,5930,5179
20240709,111800,10030854440,5950,5990,6000,5910,28401
20240709,111700,9861651020,5980,6010,6010,5980,10367
20240709,111600,9799489950,6000,5980,6020,5980,18210
20240709,111500,9690213180,5990,5990,5990,5980,1863
20240709,111400,9679069570,5980,5970,6000,5970,23227
20240709,111300,9540216060,5970,5970,5970,5960,129
20240709,111200,9539445980,5970,5970,5970,5960,531
20240709,111100,9536278590,5960,5950,5970,5950,3568
20240709,111000,9515017820,5950,5950,5960,5950,2420
20240709,110900,9500618810,5950,5960,5960,5950,102
20240709,110800,9500010990,5960,5950,5960,5950,82
20240709,110700,9499523040,5950,5950,5960,5940,1384
20240709,110600,9491288040,5950,5950,5950,5940,748
20240709,110500,9486837450,5950,5950,5950,5950,849
20240709,110400,9481785900,5960,5950,5960,5950,47
20240709,110300,9481506180,5950,5950,5950,5950,1108
20240709,110200,9474913580,5950,5940,5950,5940,93
20240709,110100,9474360440,5950,5940,5950,5930,2076
20240709,110000,9462022050,5950,5970,5970,5950,4578
20240709,105900,9434750450,5960,5950,5970,5950,3278
20240709,105800,9415214010,5940,5940,5950,5930,4662
20240709,105700,9387563620,5940,5950,5950,5930,1743
20240709,105600,9377212890,5940,5950,5960,5940,4743
20240709,105500,9348970480,5940,5930,5940,5920,3376
20240709,105400,9328942550,5930,5930,5930,5920,1551
20240709,105300,9319745850,5920,5930,5930,5920,404
20240709,105200,9317350140,5930,5900,5930,5900,957
20240709,105100,9311685800,5900,5920,5920,5900,372
20240709,105000,9309486610,5910,5920,5930,5910,7389
20240709,104900,9265723180,5930,5940,5940,5920,237
20240709,104800,9264317960,5920,5940,5940,5920,5094
20240709,104700,9234114670,5940,5920,5940,5920,860
20240709,104600,9229013600,5910,5920,5930,5910,1067
20240709,104500,9222694090,5910,5900,5910,5890,8837
20240709,104400,9170557000,5900,5920,5920,5900,5888
20240709,104300,9135743420,5920,5920,5940,5920,2876
20240709,104200,9118700460,5930,5930,5930,5930,2844
20240709,104100,9101835540,5940,5930,5940,5920,3534
20240709,104000,9080865970,5920,5930,5930,5920,937
20240709,103900,9075310560,5930,5930,5930,5920,1925
20240709,103800,9063900150,5930,5950,5950,5930,1328
20240709,103700,9056022330,5940,5940,5940,5930,3251
20240709,103600,9036713760,5930,5970,5970,5930,2252
20240709,103500,9023338990,5970,5960,5970,5950,2113
20240709,103400,9010745690,5960,5950,5960,5950,128
20240709,103300,9009983810,5960,5930,5980,5930,18388
20240709,103200,8900671900,5930,5960,5960,5930,3854
20240709,103100,8877768200,5960,5960,5970,5950,1813
20240709,103000,8866962370,5970,5960,5970,5950,289
20240709,102900,8865239390,5960,5970,5970,5950,2557
20240709,102800,8850001350,5980,5990,5990,5970,1655
20240709,102700,8840115270,5990,5980,5990,5980,715
20240709,102600,8835835940,5980,5980,5990,5980,2788
20240709,102500,8819143530,5980,5970,5980,5960,3490
20240709,102400,8798296170,5970,5950,5970,5950,556
20240709,102300,8794983180,5950,5970,5990,5950,3250
20240709,102200,8775594470,5990,5980,6000,5970,3954
20240709,102100,8751930410,5970,5980,5980,5960,1974
20240709,102000,8740134810,5980,5990,6000,5970,4647
20240709,101900,8712311140,6000,6000,6010,5990,8334
20240709,101800,8662330340,6000,5940,6000,5930,17415
20240709,101700,8558426130,5930,5950,5950,5930,3293
20240709,101600,8538873390,5950,5970,5970,5940,4620
20240709,101500,8511376960,5970,5980,5990,5940,2507
20240709,101400,8496433270,6000,6020,6020,5980,10770
20240709,101300,8431815900,6030,5980,6030,5970,61212
20240709,101200,8063987530,5980,5980,5990,5960,7377
20240709,101100,8019884090,5980,5950,5990,5950,5639
20240709,101000,7986196180,5950,5950,5970,5940,8471
20240709,100900,7935704410,5950,5950,5950,5940,2023
20240709,100800,7923678900,5950,5920,5950,5920,5364
20240709,100700,7891878580,5920,5880,5920,5880,10244
20240709,100600,7831388340,5890,5900,5900,5870,5622
20240709,100500,7798318660,5900,5880,5910,5870,9097
20240709,100400,7744815810,5890,5900,5900,5890,3855
20240709,100300,7722097990,5900,5910,5910,5900,3245
20240709,100200,7702941260,5900,5900,5900,5900,1142
20240709,100100,7696203460,5900,5910,5910,5900,4205
20240709,100000,7671379860,5910,5930,5940,5910,4118
20240709,095900,7647025450,5930,5930,5940,5930,690
20240709,095800,7642933740,5940,5930,5950,5920,3955
20240709,095700,7619448040,5930,5940,5940,5920,11629
20240709,095600,7550477700,5940,5950,5970,5940,11270
20240709,095500,7483374240,5950,5930,5950,5920,2163
20240709,095400,7470541050,5930,5940,5950,5930,5563
20240709,095300,7437505490,5940,5920,5940,5920,1092
20240709,095200,7431031480,5930,5910,5930,5910,4801
20240709,095100,7402613230,5910,5920,5930,5910,1369
20240709,095000,7394506640,5920,5900,5920,5870,15513
20240709,094900,7303066560,5900,5920,5930,5890,5149
20240709,094800,7272661450,5920,5910,5920,5910,1439
20240709,094700,7264151590,5910,5950,5950,5910,4718
20240709,094600,7236128420,5940,5930,5940,5900,14135
20240709,094500,7152496780,5930,5940,5940,5930,1441
20240709,094400,7143950220,5940,5950,5950,5930,2436
20240709,094300,7129492360,5930,5960,5960,5930,9045
20240709,094200,7075694680,5960,5960,5970,5960,5022
20240709,094100,7045756810,5960,5980,5990,5940,19125
20240709,094000,6931887690,5990,6000,6030,5990,42988
20240709,093900,6673770670,6000,5970,6000,5970,10768
20240709,093800,6609311670,5970,5940,5990,5940,5377
20240709,093700,6577179840,5940,5910,5960,5900,25367
20240709,093600,6427136300,5910,5910,5930,5910,6860
20240709,093500,6386504990,5920,5950,5960,5910,4784
20240709,093400,6358134710,5950,5960,5970,5950,5059
20240709,093300,6327995170,5970,5940,5970,5940,13484
20240709,093200,6247778940,5940,5950,5960,5940,10015
20240709,093100,6188174620,5950,5960,5960,5940,19683
20240709,093000,6070915860,5960,5940,5960,5910,22097
20240709,092900,5939861860,5940,5940,5960,5930,4214
20240709,092800,5914819280,5950,5950,5950,5930,9665
20240709,092700,5857423090,5950,5970,5980,5940,11947
20240709,092600,5786202010,5970,5990,6020,5950,30608
20240709,092500,5603006560,5990,5970,6050,5960,58385
20240709,092400,5252355760,5970,5950,6000,5950,36737
20240709,092300,5032771540,5940,5930,5950,5920,5299
20240709,092200,5001345150,5930,5940,5980,5920,29425
20240709,092100,4826585510,5940,5960,6040,5940,67786
20240709,092000,4420778350,5970,5980,6010,5950,135853
20240709,091900,3607923480,5970,5850,5980,5850,45055
20240709,091800,3340934380,5860,5870,5900,5850,19482
20240709,091700,3226390100,5860,5950,5950,5860,45610
20240709,091600,2957423510,5950,5880,5960,5870,72791
20240709,091500,2526862230,5870,5820,5880,5810,17330
20240709,091400,2425635730,5830,5770,5870,5770,70391
20240709,091300,2015968830,5770,5760,5790,5750,11355
20240709,091200,1950498640,5760,5740,5760,5720,11071
20240709,091100,1886982190,5740,5800,5800,5740,21102
20240709,091000,1765273990,5790,5810,5860,5790,26564
20240709,090900,1610497140,5790,5790,5820,5780,6830
20240709,090800,1570896280,5780,5840,5860,5770,31488
20240709,090700,1387501730,5840,5790,5840,5780,34529
20240709,090600,1187332970,5800,5740,5800,5720,16488
20240709,090500,1092154780,5740,5750,5760,5700,20280
20240709,090400,975964290,5750,5710,5900,5690,96003
20240709,090300,419894020,5710,5600,5710,5600,65942
20240709,090200,46403460,5600,5570,5600,5570,1677
20240709,090100,37031140,5570,5590,5590,5560,3938
20240709,090000,15102480,5580,5550,5580,5550,2718