KissMeData/001200/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,183300,3375278340,5230,5230,5230,5230,14523
20240718,183200,3375278340,5230,5230,5230,5230,0
20240718,183100,3375278340,5230,5230,5230,5230,0
20240718,183000,3375278340,5230,5230,5230,5230,0
20240718,182900,3375278340,5230,5230,5230,5230,0
20240718,182800,3375278340,5230,5230,5230,5230,0
20240718,182700,3375278340,5230,5230,5230,5230,0
20240718,182600,3375278340,5230,5230,5230,5230,0
20240718,182500,3375278340,5230,5230,5230,5230,0
20240718,182400,3375278340,5230,5230,5230,5230,0
20240718,182300,3375278340,5230,5230,5230,5230,0
20240718,182200,3375278340,5230,5230,5230,5230,0
20240718,182100,3375278340,5230,5230,5230,5230,0
20240718,182000,3375278340,5230,5230,5230,5230,0
20240718,181900,3375278340,5230,5230,5230,5230,0
20240718,181800,3375278340,5230,5230,5230,5230,0
20240718,181700,3375278340,5230,5230,5230,5230,0
20240718,181600,3375278340,5230,5230,5230,5230,0
20240718,181500,3375278340,5230,5230,5230,5230,0
20240718,181400,3375278340,5230,5230,5230,5230,0
20240718,181300,3375278340,5230,5230,5230,5230,0
20240718,181200,3375278340,5230,5230,5230,5230,0
20240718,181100,3375278340,5230,5230,5230,5230,0
20240718,181000,3375278340,5230,5230,5230,5230,0
20240718,180900,3375278340,5230,5230,5230,5230,0
20240718,180800,3375278340,5230,5230,5230,5230,0
20240718,180700,3375278340,5230,5230,5230,5230,0
20240718,180600,3375278340,5230,5230,5230,5230,0
20240718,180500,3375278340,5230,5230,5230,5230,0
20240718,180400,3375278340,5230,5230,5230,5230,0
20240718,180300,3375278340,5230,5230,5230,5230,14523
20240718,180200,3375278340,5230,5230,5230,5230,0
20240718,180100,3375278340,5230,5230,5230,5230,0
20240718,180000,3375278340,5230,5230,5230,5230,0
20240718,175900,3375278340,5230,5230,5230,5230,0
20240718,175800,3375278340,5230,5230,5230,5230,0
20240718,175700,3375278340,5230,5230,5230,5230,0
20240718,175600,3375278340,5230,5230,5230,5230,0
20240718,175500,3375278340,5230,5230,5230,5230,0
20240718,175400,3375278340,5230,5230,5230,5230,0
20240718,175300,3375278340,5230,5230,5230,5230,0
20240718,175200,3375278340,5230,5230,5230,5230,0
20240718,175100,3375278340,5230,5230,5230,5230,0
20240718,175000,3375278340,5230,5230,5230,5230,0
20240718,174900,3375278340,5230,5230,5230,5230,0
20240718,174800,3375278340,5230,5230,5230,5230,0
20240718,174700,3375278340,5230,5230,5230,5230,0
20240718,174600,3375278340,5230,5230,5230,5230,0
20240718,174500,3375278340,5230,5230,5230,5230,0
20240718,174400,3375278340,5230,5230,5230,5230,0
20240718,174300,3375278340,5230,5230,5230,5230,0
20240718,174200,3375278340,5230,5230,5230,5230,0
20240718,174100,3375278340,5230,5230,5230,5230,0
20240718,174000,3375278340,5230,5230,5230,5230,0
20240718,173900,3375278340,5230,5230,5230,5230,0
20240718,173800,3375278340,5230,5230,5230,5230,0
20240718,173700,3375278340,5230,5230,5230,5230,0
20240718,173600,3375278340,5230,5230,5230,5230,0
20240718,173500,3375278340,5230,5230,5230,5230,0
20240718,173400,3375278340,5230,5230,5230,5230,0
20240718,173300,3375278340,5230,5230,5230,5230,14523
20240718,173200,3375278340,5230,5230,5230,5230,0
20240718,173100,3375278340,5230,5230,5230,5230,0
20240718,173000,3375278340,5230,5230,5230,5230,0
20240718,172900,3375278340,5230,5230,5230,5230,0
20240718,172800,3375278340,5230,5230,5230,5230,0
20240718,172700,3375278340,5230,5230,5230,5230,0
20240718,172600,3375278340,5230,5230,5230,5230,0
20240718,172500,3375278340,5230,5230,5230,5230,0
20240718,172400,3375278340,5230,5230,5230,5230,0
20240718,172300,3375278340,5230,5230,5230,5230,0
20240718,172200,3375278340,5230,5230,5230,5230,0
20240718,172100,3375278340,5230,5230,5230,5230,0
20240718,172000,3375278340,5230,5230,5230,5230,0
20240718,171900,3375278340,5230,5230,5230,5230,0
20240718,171800,3375278340,5230,5230,5230,5230,0
20240718,171700,3375278340,5230,5230,5230,5230,0
20240718,171600,3375278340,5230,5230,5230,5230,0
20240718,171500,3375278340,5230,5230,5230,5230,0
20240718,171400,3375278340,5230,5230,5230,5230,0
20240718,171300,3375278340,5230,5230,5230,5230,0
20240718,171200,3375278340,5230,5230,5230,5230,0
20240718,171100,3375278340,5230,5230,5230,5230,0
20240718,171000,3375278340,5230,5230,5230,5230,0
20240718,170900,3375278340,5230,5230,5230,5230,0
20240718,170800,3375278340,5230,5230,5230,5230,0
20240718,170700,3375278340,5230,5230,5230,5230,0
20240718,170600,3375278340,5230,5230,5230,5230,0
20240718,170500,3375278340,5230,5230,5230,5230,0
20240718,170400,3375278340,5230,5230,5230,5230,0
20240718,170300,3375278340,5230,5230,5230,5230,14523
20240718,170200,3375278340,5230,5230,5230,5230,0
20240718,170100,3375278340,5230,5230,5230,5230,0
20240718,170000,3375278340,5230,5230,5230,5230,0
20240718,165900,3375278340,5230,5230,5230,5230,0
20240718,165800,3375278340,5230,5230,5230,5230,0
20240718,165700,3375278340,5230,5230,5230,5230,0
20240718,165600,3375278340,5230,5230,5230,5230,0
20240718,165500,3375278340,5230,5230,5230,5230,0
20240718,165400,3375278340,5230,5230,5230,5230,0
20240718,165300,3375278340,5230,5230,5230,5230,0
20240718,165200,3375278340,5230,5230,5230,5230,0
20240718,165100,3375278340,5230,5230,5230,5230,0
20240718,165000,3375278340,5230,5230,5230,5230,0
20240718,164900,3375278340,5230,5230,5230,5230,0
20240718,164800,3375278340,5230,5230,5230,5230,0
20240718,164700,3375278340,5230,5230,5230,5230,0
20240718,164600,3375278340,5230,5230,5230,5230,0
20240718,164500,3375278340,5230,5230,5230,5230,0
20240718,164400,3375278340,5230,5230,5230,5230,0
20240718,164300,3375278340,5230,5230,5230,5230,0
20240718,164200,3375278340,5230,5230,5230,5230,0
20240718,164100,3375278340,5230,5230,5230,5230,0
20240718,164000,3375278340,5230,5230,5230,5230,0
20240718,163900,3375278340,5230,5230,5230,5230,0
20240718,163800,3375278340,5230,5230,5230,5230,0
20240718,163700,3375278340,5230,5230,5230,5230,0
20240718,163600,3375278340,5230,5230,5230,5230,0
20240718,163500,3375278340,5230,5230,5230,5230,0
20240718,163400,3375278340,5230,5230,5230,5230,0
20240718,163300,3375278340,5230,5230,5230,5230,14523
20240718,163200,3375278340,5230,5230,5230,5230,0
20240718,163100,3375278340,5230,5230,5230,5230,0
20240718,163000,3375278340,5230,5230,5230,5230,0
20240718,162900,3375278340,5230,5230,5230,5230,0
20240718,162800,3375278340,5230,5230,5230,5230,0
20240718,162700,3375278340,5230,5230,5230,5230,0
20240718,162600,3375278340,5230,5230,5230,5230,0
20240718,162500,3375278340,5230,5230,5230,5230,0
20240718,162400,3375278340,5230,5230,5230,5230,0
20240718,162300,3375278340,5230,5230,5230,5230,0
20240718,162200,3375278340,5230,5230,5230,5230,0
20240718,162100,3375278340,5230,5230,5230,5230,0
20240718,162000,3375278340,5230,5230,5230,5230,0
20240718,161900,3375278340,5230,5230,5230,5230,0
20240718,161800,3375278340,5230,5230,5230,5230,0
20240718,161700,3375278340,5230,5230,5230,5230,0
20240718,161600,3375278340,5230,5230,5230,5230,0
20240718,161500,3375278340,5230,5230,5230,5230,0
20240718,161400,3375278340,5230,5230,5230,5230,0
20240718,161300,3375278340,5230,5230,5230,5230,0
20240718,161200,3375278340,5230,5230,5230,5230,0
20240718,161100,3375278340,5230,5230,5230,5230,0
20240718,161000,3375278340,5230,5230,5230,5230,0
20240718,160900,3375278340,5230,5230,5230,5230,0
20240718,160800,3375278340,5230,5230,5230,5230,0
20240718,160700,3375278340,5230,5230,5230,5230,0
20240718,160600,3375278340,5230,5230,5230,5230,0
20240718,160500,3375278340,5230,5230,5230,5230,0
20240718,160400,3375278340,5230,5230,5230,5230,0
20240718,160300,3375278340,5230,5230,5230,5230,14523
20240718,160200,3375278340,5230,5230,5230,5230,0
20240718,160100,3375278340,5230,5230,5230,5230,0
20240718,160000,3375278340,5230,5230,5230,5230,0
20240718,155900,3375278340,5230,5230,5230,5230,0
20240718,155800,3375278340,5230,5230,5230,5230,0
20240718,155700,3375278340,5230,5230,5230,5230,0
20240718,155600,3375278340,5230,5230,5230,5230,0
20240718,155500,3375278340,5230,5230,5230,5230,0
20240718,155400,3375278340,5230,5230,5230,5230,0
20240718,155300,3375278340,5230,5230,5230,5230,0
20240718,155200,3375278340,5230,5230,5230,5230,0
20240718,155100,3375278340,5230,5230,5230,5230,0
20240718,155000,3375278340,5230,5230,5230,5230,0
20240718,154900,3375278340,5230,5230,5230,5230,0
20240718,154800,3375278340,5230,5230,5230,5230,0
20240718,154700,3375278340,5230,5230,5230,5230,0
20240718,154600,3375278340,5230,5230,5230,5230,0
20240718,154500,3375278340,5230,5230,5230,5230,0
20240718,154400,3375278340,5230,5230,5230,5230,0
20240718,154300,3375278340,5230,5230,5230,5230,0
20240718,154200,3375278340,5230,5230,5230,5230,0
20240718,154100,3375278340,5230,5230,5230,5230,0
20240718,154000,3375278340,5230,5230,5230,5230,0
20240718,153900,3375278340,5230,5230,5230,5230,0
20240718,153800,3375278340,5230,5230,5230,5230,0
20240718,153700,3375278340,5230,5230,5230,5230,0
20240718,153600,3375278340,5230,5230,5230,5230,0
20240718,153500,3375278340,5230,5230,5230,5230,0
20240718,153400,3375278340,5230,5230,5230,5230,0
20240718,153300,3375278340,5230,5230,5230,5230,14523
20240718,153200,3375278340,5230,5230,5230,5230,0
20240718,153100,3375278340,5230,5230,5230,5230,0
20240718,153000,3375278340,5230,5230,5230,5230,14523
20240718,152900,3299323050,5230,5230,5230,5230,0
20240718,152800,3299323050,5230,5230,5230,5230,0
20240718,152700,3299323050,5230,5230,5230,5230,0
20240718,152600,3299323050,5230,5230,5230,5230,0
20240718,152500,3299323050,5230,5230,5230,5230,0
20240718,152400,3299323050,5230,5230,5230,5230,0
20240718,152300,3299323050,5230,5230,5230,5230,0
20240718,152200,3299323050,5230,5230,5230,5230,0
20240718,152100,3299323050,5230,5230,5230,5230,0
20240718,152000,3299323050,5230,5230,5230,5230,0
20240718,151900,3299323050,5230,5180,5230,5160,9063
20240718,151800,3252464000,5190,5190,5190,5190,60
20240718,151700,3252152600,5190,5220,5240,5180,5704
20240718,151600,3222422960,5220,5190,5220,5190,4241
20240718,151500,3200342640,5200,5200,5200,5170,1584
20240718,151400,3192142970,5200,5190,5200,5180,186
20240718,151300,3191177010,5190,5190,5190,5190,239
20240718,151200,3189936600,5190,5190,5190,5190,15
20240718,151100,3189858750,5180,5190,5190,5180,791
20240718,151000,3185755460,5190,5190,5190,5190,307
20240718,150900,3184162130,5200,5200,5200,5200,0
20240718,150800,3184162130,5200,5200,5200,5200,760
20240718,150700,3180210130,5200,5200,5200,5200,935
20240718,150600,3175348130,5200,5200,5210,5190,1174
20240718,150500,3169253790,5210,5210,5210,5210,1011
20240718,150400,3163986480,5200,5200,5200,5190,2375
20240718,150300,3151638180,5200,5200,5200,5200,1000
20240718,150200,3146438180,5200,5200,5200,5200,43
20240718,150100,3146214580,5190,5180,5190,5180,3731
20240718,150000,3126861330,5190,5190,5190,5190,10
20240718,145900,3126809430,5180,5190,5190,5180,339
20240718,145800,3125051020,5190,5150,5190,5150,18904
20240718,145700,3027411060,5140,5140,5140,5140,1883
20240718,145600,3017732440,5120,5130,5140,5120,7809
20240718,145500,2977600690,5130,5140,5140,5130,30527
20240718,145400,2820956270,5150,5150,5150,5150,102
20240718,145300,2820430970,5150,5150,5150,5150,280
20240718,145200,2818988970,5150,5160,5160,5150,2798
20240718,145100,2804578770,5160,5160,5160,5160,303
20240718,145000,2803015290,5160,5160,5160,5160,467
20240718,144900,2800605570,5160,5160,5160,5160,1300
20240718,144800,2793897570,5160,5160,5160,5160,2287
20240718,144700,2782096650,5160,5160,5160,5160,0
20240718,144600,2782096650,5160,5160,5160,5160,250
20240718,144500,2780806650,5160,5160,5160,5160,438
20240718,144400,2778546570,5150,5160,5160,5150,367
20240718,144300,2776655970,5150,5160,5160,5150,1665
20240718,144200,2768067110,5160,5160,5160,5160,239
20240718,144100,2766833870,5160,5160,5160,5160,27
20240718,144000,2766694550,5160,5160,5160,5160,238
20240718,143900,2765466470,5160,5160,5160,5160,0
20240718,143800,2765466470,5160,5160,5160,5160,104
20240718,143700,2764929830,5150,5150,5150,5150,1954
20240718,143600,2754866730,5150,5150,5150,5150,29
20240718,143500,2754717380,5150,5140,5150,5140,122
20240718,143400,2754090130,5140,5150,5150,5140,12550
20240718,143300,2689580580,5150,5140,5150,5140,758
20240718,143200,2685682520,5140,5150,5150,5140,150
20240718,143100,2684911330,5160,5160,5160,5150,2152
20240718,143000,2673827730,5160,5160,5160,5160,3859
20240718,142900,2653915290,5170,5170,5170,5170,1000
20240718,142800,2648745290,5170,5170,5170,5170,498
20240718,142700,2646170630,5170,5170,5170,5170,0
20240718,142600,2646170630,5170,5170,5170,5170,17
20240718,142500,2646082740,5160,5160,5160,5160,635
20240718,142400,2642806140,5160,5160,5160,5160,0
20240718,142300,2642806140,5160,5160,5160,5160,775
20240718,142200,2638807140,5160,5160,5160,5160,108
20240718,142100,2638249860,5160,5160,5160,5150,3006
20240718,142000,2622743900,5150,5150,5150,5150,39
20240718,141900,2622543050,5150,5150,5150,5150,365
20240718,141800,2620663300,5150,5150,5150,5150,2646
20240718,141700,2607036400,5150,5160,5160,5150,2315
20240718,141600,2595091030,5160,5160,5160,5150,561
20240718,141500,2592197910,5150,5150,5150,5150,16881
20240718,141400,2505260760,5150,5150,5150,5150,507
20240718,141300,2502649710,5150,5160,5160,5150,2213
20240718,141200,2491245630,5170,5170,5170,5170,2518
20240718,141100,2478227570,5180,5180,5180,5180,12
20240718,141000,2478165410,5190,5180,5190,5180,6
20240718,140900,2478134320,5170,5170,5170,5170,2127
20240718,140800,2467137730,5170,5190,5190,5170,39
20240718,140700,2466936060,5170,5180,5180,5170,14854
20240718,140600,2390092340,5190,5190,5190,5190,397
20240718,140500,2388031910,5200,5200,5200,5190,2202
20240718,140400,2376601930,5200,5210,5210,5200,2402
20240718,140300,2364105740,5210,5200,5210,5200,1777
20240718,140200,2354865240,5200,5200,5200,5200,0
20240718,140100,2354865240,5200,5190,5200,5190,3219
20240718,140000,2338131950,5190,5190,5190,5190,281
20240718,135900,2336673560,5190,5190,5190,5190,0
20240718,135800,2336673560,5190,5190,5190,5190,428
20240718,135700,2334452240,5190,5190,5190,5190,312
20240718,135600,2332832960,5190,5180,5190,5180,1300
20240718,135500,2326088960,5180,5170,5180,5170,1457
20240718,135400,2318543880,5170,5170,5170,5170,1451
20240718,135300,2311042210,5160,5160,5160,5160,0
20240718,135200,2311042210,5160,5160,5160,5160,471
20240718,135100,2308611850,5150,5150,5150,5150,0
20240718,135000,2308611850,5150,5160,5160,5150,2401
20240718,134900,2296224040,5160,5160,5160,5160,117
20240718,134800,2295620320,5150,5170,5170,5150,11295
20240718,134700,2237367780,5170,5170,5170,5170,376
20240718,134600,2235423860,5180,5200,5200,5180,11313
20240718,134500,2176774330,5200,5200,5200,5200,0
20240718,134400,2176774330,5200,5200,5200,5200,240
20240718,134300,2175526330,5200,5200,5200,5200,563
20240718,134200,2172598730,5210,5210,5210,5210,5
20240718,134100,2172572680,5200,5200,5200,5200,148
20240718,134000,2171803080,5210,5210,5210,5210,5
20240718,133900,2171777030,5210,5210,5210,5210,240
20240718,133800,2170526630,5200,5200,5200,5200,1
20240718,133700,2170521430,5200,5200,5200,5200,0
20240718,133600,2170521430,5200,5200,5200,5200,142
20240718,133500,2169783030,5200,5200,5200,5200,2974
20240718,133400,2154318230,5200,5200,5200,5200,4027
20240718,133300,2133377830,5210,5210,5210,5210,243
20240718,133200,2132111800,5210,5210,5210,5210,101
20240718,133100,2131585590,5210,5210,5210,5210,0
20240718,133000,2131585590,5210,5210,5210,5210,478
20240718,132900,2129095210,5210,5210,5210,5210,1
20240718,132800,2129090000,5210,5210,5210,5210,550
20240718,132700,2126224500,5210,5210,5210,5210,31
20240718,132600,2126062990,5210,5210,5210,5210,58
20240718,132500,2125760810,5210,5210,5210,5210,238
20240718,132400,2124520830,5210,5200,5210,5200,886
20240718,132300,2119905550,5210,5210,5210,5210,1
20240718,132200,2119900340,5200,5200,5200,5200,0
20240718,132100,2119900340,5200,5200,5200,5200,170
20240718,132000,2119016340,5200,5200,5200,5200,0
20240718,131900,2119016340,5200,5200,5200,5200,0
20240718,131800,2119016340,5200,5200,5200,5200,0
20240718,131700,2119016340,5200,5210,5210,5200,258
20240718,131600,2117672360,5210,5210,5210,5210,1034
20240718,131500,2112285220,5210,5210,5210,5210,0
20240718,131400,2112285220,5210,5210,5210,5210,239
20240718,131300,2111040030,5210,5210,5210,5210,200
20240718,131200,2109998030,5200,5200,5200,5200,0
20240718,131100,2109998030,5200,5210,5210,5200,585
20240718,131000,2106953650,5210,5210,5210,5210,5
20240718,130900,2106927600,5210,5210,5210,5210,0
20240718,130800,2106927600,5210,5200,5210,5200,244
20240718,130700,2105656410,5200,5200,5200,5200,0
20240718,130600,2105656410,5200,5200,5200,5200,1819
20240718,130500,2096197610,5200,5200,5200,5200,214
20240718,130400,2095084810,5210,5210,5210,5210,1
20240718,130300,2095079600,5210,5210,5210,5210,238
20240718,130200,2093839620,5210,5210,5210,5210,0
20240718,130100,2093839620,5210,5210,5210,5210,0
20240718,130000,2093839620,5210,5210,5210,5210,500
20240718,125900,2091234620,5200,5200,5200,5200,0
20240718,125800,2091234620,5200,5210,5210,5200,1005
20240718,125700,2085998620,5210,5210,5210,5210,476
20240718,125600,2083518660,5210,5210,5210,5210,0
20240718,125500,2083518660,5210,5210,5210,5210,5
20240718,125400,2083492610,5210,5210,5210,5210,456
20240718,125300,2081116850,5210,5200,5210,5200,120
20240718,125200,2080492650,5200,5200,5200,5200,291
20240718,125100,2078979450,5200,5200,5200,5200,0
20240718,125000,2078979450,5200,5200,5200,5200,0
20240718,124900,2078979450,5200,5190,5200,5190,906
20240718,124800,2074268450,5200,5200,5200,5200,150
20240718,124700,2073488450,5200,5200,5200,5200,10
20240718,124600,2073436450,5200,5200,5200,5200,2
20240718,124500,2073426050,5190,5190,5190,5190,3
20240718,124400,2073410480,5190,5190,5190,5190,240
20240718,124300,2072164880,5190,5180,5190,5180,15
20240718,124200,2072087130,5200,5200,5200,5200,10
20240718,124100,2072035130,5180,5190,5190,5180,701
20240718,124000,2068403940,5180,5190,5190,5180,20
20240718,123900,2068300320,5200,5200,5200,5200,6
20240718,123800,2068269120,5200,5200,5200,5200,243
20240718,123700,2067005520,5200,5200,5200,5200,1000
20240718,123600,2061805520,5200,5200,5200,5200,1001
20240718,123500,2056600320,5200,5200,5200,5200,238
20240718,123400,2055362720,5200,5200,5200,5200,0
20240718,123300,2055362720,5200,5200,5200,5200,0
20240718,123200,2055362720,5200,5200,5200,5200,238
20240718,123100,2054125120,5200,5200,5200,5200,0
20240718,123000,2054125120,5200,5200,5200,5200,239
20240718,122900,2052882320,5200,5200,5200,5200,10
20240718,122800,2052830320,5180,5180,5180,5180,780
20240718,122700,2048789920,5200,5190,5200,5190,249
20240718,122600,2047497500,5190,5190,5190,5180,3689
20240718,122500,2028372050,5200,5200,5200,5200,392
20240718,122400,2026333650,5210,5210,5210,5210,238
20240718,122300,2025093670,5210,5210,5210,5210,0
20240718,122200,2025093670,5210,5210,5210,5210,3989
20240718,122100,2004310980,5210,5200,5210,5190,131
20240718,122000,2003629490,5190,5200,5200,5180,1650
20240718,121900,1995073490,5190,5190,5190,5190,0
20240718,121800,1995073490,5190,5190,5190,5190,0
20240718,121700,1995073490,5190,5180,5190,5180,42
20240718,121600,1994855910,5180,5200,5200,5180,7115
20240718,121500,1957959290,5200,5200,5200,5200,0
20240718,121400,1957959290,5200,5200,5200,5200,1000
20240718,121300,1952759290,5200,5200,5200,5200,0
20240718,121200,1952759290,5200,5200,5200,5200,0
20240718,121100,1952759290,5200,5200,5200,5200,0
20240718,121000,1952759290,5200,5200,5200,5200,1161
20240718,120900,1946722090,5190,5190,5190,5190,307
20240718,120800,1945128760,5190,5190,5190,5190,0
20240718,120700,1945128760,5190,5190,5190,5190,33
20240718,120600,1944957490,5190,5190,5190,5190,1
20240718,120500,1944952300,5190,5190,5190,5190,1266
20240718,120400,1938381760,5190,5190,5190,5190,1000
20240718,120300,1933191760,5190,5190,5190,5190,0
20240718,120200,1933191760,5190,5200,5200,5190,1957
20240718,120100,1923027350,5190,5190,5190,5190,0
20240718,120000,1923027350,5190,5190,5190,5190,0
20240718,115900,1923027350,5190,5190,5190,5190,0
20240718,115800,1923027350,5190,5190,5190,5190,0
20240718,115700,1923027350,5190,5190,5190,5190,0
20240718,115600,1923027350,5190,5190,5190,5190,846
20240718,115500,1918636610,5190,5190,5190,5190,0
20240718,115400,1918636610,5190,5190,5190,5190,166
20240718,115300,1917775070,5190,5200,5200,5180,4616
20240718,115200,1893818320,5200,5200,5200,5200,600
20240718,115100,1890698320,5200,5220,5220,5200,4866
20240718,115000,1865366570,5220,5220,5220,5220,7
20240718,114900,1865330030,5220,5220,5220,5220,50
20240718,114800,1865069030,5220,5220,5220,5220,2338
20240718,114700,1852864670,5220,5220,5220,5220,0
20240718,114600,1852864670,5220,5220,5220,5220,0
20240718,114500,1852864670,5220,5220,5220,5220,238
20240718,114400,1851622310,5210,5200,5210,5200,3402
20240718,114300,1833921910,5200,5200,5200,5200,238
20240718,114200,1832684310,5200,5200,5200,5200,628
20240718,114100,1829418710,5200,5200,5200,5200,50
20240718,114000,1829158710,5200,5200,5200,5200,739
20240718,113900,1825315910,5200,5200,5200,5200,204
20240718,113800,1824255110,5200,5200,5200,5200,0
20240718,113700,1824255110,5200,5200,5200,5200,238
20240718,113600,1823017510,5190,5190,5190,5190,0
20240718,113500,1823017510,5190,5190,5190,5190,50
20240718,113400,1822758010,5190,5190,5190,5190,541
20240718,113300,1819950220,5200,5190,5200,5190,28
20240718,113200,1819804660,5190,5190,5190,5190,239
20240718,113100,1818564250,5190,5190,5190,5190,7
20240718,113000,1818527920,5180,5180,5180,5180,0
20240718,112900,1818527920,5180,5180,5180,5180,0
20240718,112800,1818527920,5180,5180,5180,5180,0
20240718,112700,1818527920,5180,5190,5190,5180,5089
20240718,112600,1792164520,5190,5180,5190,5180,116
20240718,112500,1791562640,5180,5180,5180,5180,0
20240718,112400,1791562640,5180,5190,5190,5180,1595
20240718,112300,1783294990,5180,5180,5180,5180,830
20240718,112200,1778995590,5170,5170,5170,5170,2500
20240718,112100,1766070590,5180,5180,5180,5180,338
20240718,112000,1764319750,5180,5180,5180,5180,1875
20240718,111900,1754607250,5190,5190,5190,5190,99
20240718,111800,1754093440,5190,5200,5200,5190,247
20240718,111700,1752809110,5190,5190,5190,5190,721
20240718,111600,1749067120,5190,5190,5190,5190,0
20240718,111500,1749067120,5190,5190,5190,5190,402
20240718,111400,1746980740,5190,5180,5190,5180,2160
20240718,111300,1735791930,5180,5180,5180,5180,1862
20240718,111200,1726146770,5180,5180,5180,5180,3
20240718,111100,1726131230,5190,5180,5190,5180,112
20240718,111000,1725550050,5190,5200,5200,5190,901
20240718,110900,1720873820,5190,5190,5190,5190,100
20240718,110800,1720354820,5200,5200,5200,5200,1000
20240718,110700,1715154820,5200,5190,5200,5190,616
20240718,110600,1711954440,5190,5190,5190,5190,0
20240718,110500,1711954440,5190,5190,5190,5190,0
20240718,110400,1711954440,5190,5180,5190,5180,2028
20240718,110300,1701433070,5180,5200,5200,5180,1070
20240718,110200,1695888470,5180,5180,5180,5180,0
20240718,110100,1695888470,5180,5190,5190,5180,758
20240718,110000,1691961920,5190,5150,5200,5150,4172
20240718,105900,1670340750,5150,5160,5160,5150,2429
20240718,105800,1657815530,5150,5150,5160,5150,1479
20240718,105700,1650198630,5160,5150,5160,5150,501
20240718,105600,1647618470,5150,5160,5160,5150,3270
20240718,105500,1630775580,5160,5160,5160,5150,1105
20240718,105400,1625083780,5150,5150,5150,5150,1103
20240718,105300,1619403330,5160,5170,5170,5160,2407
20240718,105200,1606980600,5170,5170,5170,5170,283
20240718,105100,1605517490,5180,5180,5180,5170,2974
20240718,105000,1590117870,5190,5190,5190,5190,738
20240718,104900,1586287650,5190,5190,5190,5190,400
20240718,104800,1584211650,5190,5190,5190,5190,420
20240718,104700,1582031850,5190,5190,5190,5190,514
20240718,104600,1579364190,5190,5190,5190,5190,137
20240718,104500,1578653160,5190,5190,5190,5190,59
20240718,104400,1578346950,5190,5190,5190,5190,860
20240718,104300,1573883550,5190,5190,5190,5190,105
20240718,104200,1573338600,5190,5190,5190,5190,238
20240718,104100,1572103380,5190,5190,5190,5190,0
20240718,104000,1572103380,5190,5190,5190,5190,78
20240718,103900,1571698560,5190,5190,5190,5190,5
20240718,103800,1571672610,5190,5190,5190,5190,590
20240718,103700,1568610510,5180,5180,5180,5180,0
20240718,103600,1568610510,5180,5180,5180,5180,20
20240718,103500,1568506910,5180,5180,5180,5180,0
20240718,103400,1568506910,5180,5170,5180,5170,2647
20240718,103300,1554799560,5180,5160,5180,5160,3787
20240718,103200,1535233550,5160,5150,5160,5150,3501
20240718,103100,1517188390,5150,5150,5150,5140,3039
20240718,103000,1501557330,5140,5150,5160,5140,3623
20240718,102900,1482902150,5130,5150,5150,5130,21504
20240718,102800,1372273740,5150,5160,5160,5150,3234
20240718,102700,1355596800,5160,5170,5170,5160,1189
20240718,102600,1349449770,5160,5160,5170,5150,3401
20240718,102500,1331900610,5170,5160,5180,5160,105
20240718,102400,1331357760,5170,5180,5180,5150,6468
20240718,102300,1297965120,5190,5200,5200,5190,17485
20240718,102200,1207213970,5200,5200,5200,5200,2798
20240718,102100,1192664370,5200,5210,5210,5200,2
20240718,102000,1192653960,5200,5200,5200,5200,0
20240718,101900,1192653960,5200,5190,5210,5190,8501
20240718,101800,1148473000,5190,5190,5190,5190,0
20240718,101700,1148473000,5190,5190,5190,5190,10
20240718,101600,1148421100,5190,5180,5190,5180,28
20240718,101500,1148275960,5190,5190,5190,5190,718
20240718,101400,1144549540,5190,5190,5190,5190,0
20240718,101300,1144549540,5190,5190,5190,5190,60
20240718,101200,1144238140,5200,5200,5200,5200,2768
20240718,101100,1129844540,5210,5210,5210,5210,1
20240718,101000,1129839330,5200,5200,5200,5200,17
20240718,100900,1129750930,5200,5200,5200,5200,1074
20240718,100800,1124166130,5210,5200,5210,5200,127
20240718,100700,1123505560,5200,5190,5200,5190,2528
20240718,100600,1110359980,5200,5190,5200,5190,14
20240718,100500,1110287220,5180,5180,5180,5180,2563
20240718,100400,1097010880,5180,5180,5180,5150,15392
20240718,100300,1017638800,5170,5180,5180,5170,329
20240718,100200,1015934760,5180,5180,5180,5170,8560
20240718,100100,971672460,5180,5190,5190,5180,3902
20240718,100000,951451040,5200,5190,5200,5190,228
20240718,095900,950267190,5190,5200,5200,5190,980
20240718,095800,945180530,5200,5210,5210,5200,121
20240718,095700,944551230,5200,5210,5210,5200,1980
20240718,095600,934248410,5210,5210,5210,5210,931
20240718,095500,929397900,5200,5200,5200,5200,1130
20240718,095400,923521900,5200,5190,5200,5190,2752
20240718,095300,909215910,5190,5200,5200,5190,1712
20240718,095200,900324440,5210,5210,5210,5210,1709
20240718,095100,891420550,5210,5210,5210,5210,1500
20240718,095000,883605550,5210,5200,5210,5190,1468
20240718,094900,875974180,5200,5190,5200,5190,748
20240718,094800,872089580,5190,5200,5200,5190,3304
20240718,094700,854908990,5210,5210,5210,5210,671
20240718,094600,851413080,5210,5220,5220,5210,803
20240718,094500,847228460,5220,5220,5230,5220,2014
20240718,094400,836713380,5220,5230,5230,5220,136
20240718,094300,836002110,5230,5250,5250,5230,1114
20240718,094200,830175100,5250,5250,5250,5250,2418
20240718,094100,817480600,5250,5250,5250,5250,2154
20240718,094000,806172100,5250,5240,5250,5240,149
20240718,093900,805391330,5240,5250,5250,5240,634
20240718,093800,802067150,5250,5250,5250,5250,10
20240718,093700,802014650,5250,5250,5250,5250,20
20240718,093600,801909650,5260,5240,5260,5240,13
20240718,093500,801841330,5240,5220,5240,5220,348
20240718,093400,800023810,5230,5210,5230,5210,2105
20240718,093300,789016170,5210,5220,5220,5210,1407
20240718,093200,781674260,5220,5230,5230,5220,968
20240718,093100,776615540,5240,5260,5260,5240,6918
20240718,093000,740298660,5270,5270,5280,5260,2187
20240718,092900,728785580,5270,5270,5270,5270,1
20240718,092800,728780310,5260,5260,5260,5260,30
20240718,092700,728622510,5250,5240,5250,5240,685
20240718,092600,725028260,5240,5240,5240,5240,6
20240718,092500,724996820,5240,5240,5240,5240,0
20240718,092400,724996820,5240,5240,5240,5240,1104
20240718,092300,719211860,5250,5250,5250,5250,204
20240718,092200,718140860,5240,5240,5240,5240,0
20240718,092100,718140860,5240,5260,5270,5240,2181
20240718,092000,706704130,5250,5240,5250,5240,3575
20240718,091900,687955280,5240,5250,5250,5230,437
20240718,091800,685661400,5250,5210,5250,5210,4571
20240718,091700,661763390,5210,5220,5220,5210,1881
20240718,091600,651962640,5220,5210,5220,5210,7140
20240718,091500,614726150,5200,5210,5210,5200,455
20240718,091400,612357210,5210,5190,5210,5190,14044
20240718,091300,539327610,5190,5170,5190,5170,3844
20240718,091200,519424630,5180,5170,5180,5170,356
20240718,091100,517583970,5180,5170,5190,5160,5938
20240718,091000,486847530,5170,5200,5200,5170,1736
20240718,090900,477855500,5200,5200,5200,5180,2195
20240718,090800,466443550,5170,5190,5200,5160,28665
20240718,090700,317970230,5200,5210,5210,5190,8717
20240718,090600,272688660,5210,5200,5210,5170,12182
20240718,090500,209349020,5210,5230,5240,5210,11058
20240718,090400,151643910,5220,5220,5300,5210,3154
20240718,090300,135147940,5220,5240,5240,5220,5392
20240718,090200,106931760,5230,5260,5260,5230,4785
20240718,090100,81850070,5250,5250,5250,5230,965
20240718,090000,76793010,5240,5300,5320,5240,14419