KissMeData/001200/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,183300,4063988630,5200,5200,5200,5200,11509
20240722,183200,4063988630,5200,5200,5200,5200,0
20240722,183100,4063988630,5200,5200,5200,5200,0
20240722,183000,4063988630,5200,5200,5200,5200,0
20240722,182900,4063988630,5200,5200,5200,5200,0
20240722,182800,4063988630,5200,5200,5200,5200,0
20240722,182700,4063988630,5200,5200,5200,5200,0
20240722,182600,4063988630,5200,5200,5200,5200,0
20240722,182500,4063988630,5200,5200,5200,5200,0
20240722,182400,4063988630,5200,5200,5200,5200,0
20240722,182300,4063988630,5200,5200,5200,5200,0
20240722,182200,4063988630,5200,5200,5200,5200,0
20240722,182100,4063988630,5200,5200,5200,5200,0
20240722,182000,4063988630,5200,5200,5200,5200,0
20240722,181900,4063988630,5200,5200,5200,5200,0
20240722,181800,4063988630,5200,5200,5200,5200,0
20240722,181700,4063988630,5200,5200,5200,5200,0
20240722,181600,4063988630,5200,5200,5200,5200,0
20240722,181500,4063988630,5200,5200,5200,5200,0
20240722,181400,4063988630,5200,5200,5200,5200,0
20240722,181300,4063988630,5200,5200,5200,5200,0
20240722,181200,4063988630,5200,5200,5200,5200,0
20240722,181100,4063988630,5200,5200,5200,5200,0
20240722,181000,4063988630,5200,5200,5200,5200,0
20240722,180900,4063988630,5200,5200,5200,5200,0
20240722,180800,4063988630,5200,5200,5200,5200,0
20240722,180700,4063988630,5200,5200,5200,5200,0
20240722,180600,4063988630,5200,5200,5200,5200,0
20240722,180500,4063988630,5200,5200,5200,5200,0
20240722,180400,4063988630,5200,5200,5200,5200,0
20240722,180300,4063988630,5200,5200,5200,5200,11509
20240722,180200,4063988630,5200,5200,5200,5200,0
20240722,180100,4063988630,5200,5200,5200,5200,0
20240722,180000,4063988630,5200,5200,5200,5200,0
20240722,175900,4063988630,5200,5200,5200,5200,0
20240722,175800,4063988630,5200,5200,5200,5200,0
20240722,175700,4063988630,5200,5200,5200,5200,0
20240722,175600,4063988630,5200,5200,5200,5200,0
20240722,175500,4063988630,5200,5200,5200,5200,0
20240722,175400,4063988630,5200,5200,5200,5200,0
20240722,175300,4063988630,5200,5200,5200,5200,0
20240722,175200,4063988630,5200,5200,5200,5200,0
20240722,175100,4063988630,5200,5200,5200,5200,0
20240722,175000,4063988630,5200,5200,5200,5200,0
20240722,174900,4063988630,5200,5200,5200,5200,0
20240722,174800,4063988630,5200,5200,5200,5200,0
20240722,174700,4063988630,5200,5200,5200,5200,0
20240722,174600,4063988630,5200,5200,5200,5200,0
20240722,174500,4063988630,5200,5200,5200,5200,0
20240722,174400,4063988630,5200,5200,5200,5200,0
20240722,174300,4063988630,5200,5200,5200,5200,0
20240722,174200,4063988630,5200,5200,5200,5200,0
20240722,174100,4063988630,5200,5200,5200,5200,0
20240722,174000,4063988630,5200,5200,5200,5200,0
20240722,173900,4063988630,5200,5200,5200,5200,0
20240722,173800,4063988630,5200,5200,5200,5200,0
20240722,173700,4063988630,5200,5200,5200,5200,0
20240722,173600,4063988630,5200,5200,5200,5200,0
20240722,173500,4063988630,5200,5200,5200,5200,0
20240722,173400,4063988630,5200,5200,5200,5200,0
20240722,173300,4063988630,5200,5200,5200,5200,11509
20240722,173200,4063988630,5200,5200,5200,5200,0
20240722,173100,4063988630,5200,5200,5200,5200,0
20240722,173000,4063988630,5200,5200,5200,5200,0
20240722,172900,4063988630,5200,5200,5200,5200,0
20240722,172800,4063988630,5200,5200,5200,5200,0
20240722,172700,4063988630,5200,5200,5200,5200,0
20240722,172600,4063988630,5200,5200,5200,5200,0
20240722,172500,4063988630,5200,5200,5200,5200,0
20240722,172400,4063988630,5200,5200,5200,5200,0
20240722,172300,4063988630,5200,5200,5200,5200,0
20240722,172200,4063988630,5200,5200,5200,5200,0
20240722,172100,4063988630,5200,5200,5200,5200,0
20240722,172000,4063988630,5200,5200,5200,5200,0
20240722,171900,4063988630,5200,5200,5200,5200,0
20240722,171800,4063988630,5200,5200,5200,5200,0
20240722,171700,4063988630,5200,5200,5200,5200,0
20240722,171600,4063988630,5200,5200,5200,5200,0
20240722,171500,4063988630,5200,5200,5200,5200,0
20240722,171400,4063988630,5200,5200,5200,5200,0
20240722,171300,4063988630,5200,5200,5200,5200,0
20240722,171200,4063988630,5200,5200,5200,5200,0
20240722,171100,4063988630,5200,5200,5200,5200,0
20240722,171000,4063988630,5200,5200,5200,5200,0
20240722,170900,4063988630,5200,5200,5200,5200,0
20240722,170800,4063988630,5200,5200,5200,5200,0
20240722,170700,4063988630,5200,5200,5200,5200,0
20240722,170600,4063988630,5200,5200,5200,5200,0
20240722,170500,4063988630,5200,5200,5200,5200,0
20240722,170400,4063988630,5200,5200,5200,5200,0
20240722,170300,4063988630,5200,5200,5200,5200,11509
20240722,170200,4063988630,5200,5200,5200,5200,0
20240722,170100,4063988630,5200,5200,5200,5200,0
20240722,170000,4063988630,5200,5200,5200,5200,0
20240722,165900,4063988630,5200,5200,5200,5200,0
20240722,165800,4063988630,5200,5200,5200,5200,0
20240722,165700,4063988630,5200,5200,5200,5200,0
20240722,165600,4063988630,5200,5200,5200,5200,0
20240722,165500,4063988630,5200,5200,5200,5200,0
20240722,165400,4063988630,5200,5200,5200,5200,0
20240722,165300,4063988630,5200,5200,5200,5200,0
20240722,165200,4063988630,5200,5200,5200,5200,0
20240722,165100,4063988630,5200,5200,5200,5200,0
20240722,165000,4063988630,5200,5200,5200,5200,0
20240722,164900,4063988630,5200,5200,5200,5200,0
20240722,164800,4063988630,5200,5200,5200,5200,0
20240722,164700,4063988630,5200,5200,5200,5200,0
20240722,164600,4063988630,5200,5200,5200,5200,0
20240722,164500,4063988630,5200,5200,5200,5200,0
20240722,164400,4063988630,5200,5200,5200,5200,0
20240722,164300,4063988630,5200,5200,5200,5200,0
20240722,164200,4063988630,5200,5200,5200,5200,0
20240722,164100,4063988630,5200,5200,5200,5200,0
20240722,164000,4063988630,5200,5200,5200,5200,0
20240722,163900,4063988630,5200,5200,5200,5200,0
20240722,163800,4063988630,5200,5200,5200,5200,0
20240722,163700,4063988630,5200,5200,5200,5200,0
20240722,163600,4063988630,5200,5200,5200,5200,0
20240722,163500,4063988630,5200,5200,5200,5200,0
20240722,163400,4063988630,5200,5200,5200,5200,0
20240722,163300,4063988630,5200,5200,5200,5200,11509
20240722,163200,4063988630,5200,5200,5200,5200,0
20240722,163100,4063988630,5200,5200,5200,5200,0
20240722,163000,4063988630,5200,5200,5200,5200,0
20240722,162900,4063988630,5200,5200,5200,5200,0
20240722,162800,4063988630,5200,5200,5200,5200,0
20240722,162700,4063988630,5200,5200,5200,5200,0
20240722,162600,4063988630,5200,5200,5200,5200,0
20240722,162500,4063988630,5200,5200,5200,5200,0
20240722,162400,4063988630,5200,5200,5200,5200,0
20240722,162300,4063988630,5200,5200,5200,5200,0
20240722,162200,4063988630,5200,5200,5200,5200,0
20240722,162100,4063988630,5200,5200,5200,5200,0
20240722,162000,4063988630,5200,5200,5200,5200,0
20240722,161900,4063988630,5200,5200,5200,5200,0
20240722,161800,4063988630,5200,5200,5200,5200,0
20240722,161700,4063988630,5200,5200,5200,5200,0
20240722,161600,4063988630,5200,5200,5200,5200,0
20240722,161500,4063988630,5200,5200,5200,5200,0
20240722,161400,4063988630,5200,5200,5200,5200,0
20240722,161300,4063988630,5200,5200,5200,5200,0
20240722,161200,4063988630,5200,5200,5200,5200,0
20240722,161100,4063988630,5200,5200,5200,5200,0
20240722,161000,4063988630,5200,5200,5200,5200,0
20240722,160900,4063988630,5200,5200,5200,5200,0
20240722,160800,4063988630,5200,5200,5200,5200,0
20240722,160700,4063988630,5200,5200,5200,5200,0
20240722,160600,4063988630,5200,5200,5200,5200,0
20240722,160500,4063988630,5200,5200,5200,5200,0
20240722,160400,4063988630,5200,5200,5200,5200,0
20240722,160300,4063988630,5200,5200,5200,5200,11509
20240722,160200,4063988630,5200,5200,5200,5200,0
20240722,160100,4063988630,5200,5200,5200,5200,0
20240722,160000,4063988630,5200,5200,5200,5200,0
20240722,155900,4063988630,5200,5200,5200,5200,0
20240722,155800,4063988630,5200,5200,5200,5200,0
20240722,155700,4063988630,5200,5200,5200,5200,0
20240722,155600,4063988630,5200,5200,5200,5200,0
20240722,155500,4063988630,5200,5200,5200,5200,0
20240722,155400,4063988630,5200,5200,5200,5200,0
20240722,155300,4063988630,5200,5200,5200,5200,0
20240722,155200,4063988630,5200,5200,5200,5200,0
20240722,155100,4063988630,5200,5200,5200,5200,0
20240722,155000,4063988630,5200,5200,5200,5200,0
20240722,154900,4063988630,5200,5200,5200,5200,0
20240722,154800,4063988630,5200,5200,5200,5200,0
20240722,154700,4063988630,5200,5200,5200,5200,0
20240722,154600,4063988630,5200,5200,5200,5200,0
20240722,154500,4063988630,5200,5200,5200,5200,0
20240722,154400,4063988630,5200,5200,5200,5200,0
20240722,154300,4063988630,5200,5200,5200,5200,0
20240722,154200,4063988630,5200,5200,5200,5200,0
20240722,154100,4063988630,5200,5200,5200,5200,0
20240722,154000,4063988630,5200,5200,5200,5200,0
20240722,153900,4063988630,5200,5200,5200,5200,0
20240722,153800,4063988630,5200,5200,5200,5200,0
20240722,153700,4063988630,5200,5200,5200,5200,0
20240722,153600,4063988630,5200,5200,5200,5200,0
20240722,153500,4063988630,5200,5200,5200,5200,0
20240722,153400,4063988630,5200,5200,5200,5200,0
20240722,153300,4063988630,5200,5200,5200,5200,11509
20240722,153200,4063988630,5200,5200,5200,5200,0
20240722,153100,4063988630,5200,5200,5200,5200,0
20240722,153000,4063988630,5200,5200,5200,5200,11509
20240722,152900,4004141830,5190,5190,5190,5190,0
20240722,152800,4004141830,5190,5190,5190,5190,0
20240722,152700,4004141830,5190,5190,5190,5190,0
20240722,152600,4004141830,5190,5190,5190,5190,0
20240722,152500,4004141830,5190,5190,5190,5190,0
20240722,152400,4004141830,5190,5190,5190,5190,0
20240722,152300,4004141830,5190,5190,5190,5190,0
20240722,152200,4004141830,5190,5190,5190,5190,0
20240722,152100,4004141830,5190,5190,5190,5190,0
20240722,152000,4004141830,5190,5190,5190,5190,0
20240722,151900,4004141830,5190,5190,5200,5180,2085
20240722,151800,3993302720,5180,5170,5180,5160,8528
20240722,151700,3949149220,5170,5170,5180,5170,7083
20240722,151600,3912530040,5170,5170,5170,5170,1347
20240722,151500,3905566050,5170,5180,5180,5170,2021
20240722,151400,3895117270,5170,5170,5170,5160,524
20240722,151300,3892411930,5160,5180,5180,5160,686
20240722,151200,3888872090,5170,5180,5180,5170,204
20240722,151100,3887815480,5170,5170,5180,5160,1448
20240722,151000,3880335000,5180,5170,5180,5170,425
20240722,150900,3878137680,5170,5170,5170,5170,623
20240722,150800,3874916770,5170,5180,5180,5170,1150
20240722,150700,3868965230,5190,5180,5190,5180,1359
20240722,150600,3861925470,5190,5190,5190,5180,933
20240722,150500,3857083250,5190,5190,5200,5190,2838
20240722,150400,3842349180,5190,5190,5190,5190,73
20240722,150300,3841970310,5190,5190,5190,5190,54
20240722,150200,3841690050,5200,5190,5200,5180,2925
20240722,150100,3826520760,5200,5190,5200,5190,3600
20240722,150000,3807820930,5190,5200,5200,5190,2467
20240722,145900,3794993490,5200,5200,5200,5200,3
20240722,145800,3794977890,5210,5180,5210,5180,11138
20240722,145700,3737136000,5200,5180,5200,5180,1027
20240722,145600,3731800880,5200,5170,5200,5170,12427
20240722,145500,3667372970,5160,5150,5160,5150,9136
20240722,145400,3620257050,5150,5150,5150,5150,2054
20240722,145300,3609678950,5160,5160,5160,5160,920
20240722,145200,3604931750,5160,5160,5160,5160,0
20240722,145100,3604931750,5160,5150,5160,5150,1891
20240722,145000,3595192730,5150,5150,5150,5150,10
20240722,144900,3595141230,5140,5140,5140,5140,129
20240722,144800,3594478170,5140,5140,5140,5140,1069
20240722,144700,3588983510,5140,5140,5140,5140,0
20240722,144600,3588983510,5140,5140,5140,5140,5
20240722,144500,3588957810,5140,5140,5140,5140,0
20240722,144400,3588957810,5140,5140,5140,5140,0
20240722,144300,3588957810,5140,5140,5140,5140,0
20240722,144200,3588957810,5140,5120,5140,5120,3325
20240722,144100,3571923880,5110,5110,5110,5110,0
20240722,144000,3571923880,5110,5120,5120,5110,158
20240722,143900,3571115500,5100,5100,5100,5100,0
20240722,143800,3571115500,5100,5100,5100,5100,107
20240722,143700,3570569800,5100,5110,5110,5100,3000
20240722,143600,3555264000,5110,5110,5110,5110,0
20240722,143500,3555264000,5110,5110,5120,5110,328
20240722,143400,3553587120,5110,5110,5110,5110,42
20240722,143300,3553372500,5120,5100,5120,5100,141
20240722,143200,3552651270,5100,5110,5120,5100,6412
20240722,143100,3519925620,5110,5110,5110,5110,4264
20240722,143000,3498136580,5120,5120,5120,5120,30
20240722,142900,3497982980,5120,5120,5120,5120,0
20240722,142800,3497982980,5120,5120,5120,5120,0
20240722,142700,3497982980,5120,5120,5120,5120,20
20240722,142600,3497880580,5120,5120,5120,5120,0
20240722,142500,3497880580,5120,5110,5120,5110,1204
20240722,142400,3491728100,5120,5120,5120,5120,0
20240722,142300,3491728100,5120,5120,5120,5120,10
20240722,142200,3491676900,5120,5120,5120,5120,0
20240722,142100,3491676900,5120,5110,5120,5110,1472
20240722,142000,3484151460,5110,5110,5110,5110,1700
20240722,141900,3475464460,5110,5110,5110,5110,11060
20240722,141800,3418947860,5110,5120,5120,5110,10005
20240722,141700,3367796960,5120,5120,5130,5120,4568
20240722,141600,3344405340,5120,5130,5130,5120,1003
20240722,141500,3339269950,5120,5130,5130,5120,4087
20240722,141400,3318343870,5140,5130,5140,5120,14090
20240722,141300,3246110600,5120,5130,5140,5120,2336
20240722,141200,3234146600,5130,5130,5130,5130,0
20240722,141100,3234146600,5130,5130,5130,5130,1
20240722,141000,3234141470,5130,5130,5130,5130,32
20240722,140900,3233977310,5130,5130,5130,5130,0
20240722,140800,3233977310,5130,5130,5130,5130,740
20240722,140700,3230181110,5130,5130,5130,5130,2039
20240722,140600,3219721040,5130,5130,5130,5130,244
20240722,140500,3218469320,5130,5130,5130,5130,0
20240722,140400,3218469320,5130,5130,5130,5130,2000
20240722,140300,3208209320,5130,5130,5130,5130,1000
20240722,140200,3203079320,5140,5140,5140,5140,70
20240722,140100,3202719520,5140,5150,5150,5140,354
20240722,140000,3200898630,5140,5140,5140,5140,489
20240722,135900,3198385170,5140,5140,5140,5140,405
20240722,135800,3196303470,5140,5140,5140,5140,281
20240722,135700,3194859130,5140,5140,5140,5140,280
20240722,135600,3193419930,5140,5140,5140,5140,290
20240722,135500,3191929330,5130,5140,5140,5130,424
20240722,135400,3189752880,5140,5140,5140,5140,106
20240722,135300,3189208040,5140,5140,5140,5140,33
20240722,135200,3189038420,5130,5130,5130,5130,0
20240722,135100,3189038420,5130,5140,5140,5130,448
20240722,135000,3186738180,5140,5140,5140,5140,366
20240722,134900,3184856940,5140,5140,5140,5140,1113
20240722,134800,3179136120,5150,5150,5150,5150,96
20240722,134700,3178641720,5150,5150,5150,5140,110
20240722,134600,3178075620,5150,5150,5150,5150,305
20240722,134500,3176504870,5150,5150,5150,5150,0
20240722,134400,3176504870,5150,5150,5150,5150,0
20240722,134300,3176504870,5150,5140,5150,5140,419
20240722,134200,3174351200,5150,5150,5150,5150,0
20240722,134100,3174351200,5150,5130,5150,5130,808
20240722,134000,3170197380,5140,5130,5140,5130,2671
20240722,133900,3156471530,5140,5140,5140,5140,0
20240722,133800,3156471530,5140,5140,5140,5140,9
20240722,133700,3156425270,5140,5140,5140,5140,0
20240722,133600,3156425270,5140,5140,5140,5140,0
20240722,133500,3156425270,5140,5140,5140,5140,0
20240722,133400,3156425270,5140,5140,5140,5140,0
20240722,133300,3156425270,5140,5140,5140,5140,0
20240722,133200,3156425270,5140,5140,5140,5140,0
20240722,133100,3156425270,5140,5140,5140,5140,66
20240722,133000,3156086030,5140,5140,5140,5140,0
20240722,132900,3156086030,5140,5140,5140,5140,972
20240722,132800,3151089950,5140,5140,5140,5140,276
20240722,132700,3149671310,5140,5140,5140,5140,0
20240722,132600,3149671310,5140,5140,5140,5140,0
20240722,132500,3149671310,5140,5140,5140,5140,0
20240722,132400,3149671310,5140,5140,5140,5140,330
20240722,132300,3147975110,5140,5140,5140,5140,33
20240722,132200,3147805490,5140,5140,5140,5140,1374
20240722,132100,3140743130,5140,5130,5140,5130,34
20240722,132000,3140568380,5140,5140,5140,5130,2038
20240722,131900,3130113060,5130,5130,5130,5130,275
20240722,131800,3128702310,5130,5130,5130,5130,0
20240722,131700,3128702310,5130,5140,5140,5130,255
20240722,131600,3127392110,5130,5140,5140,5130,2100
20240722,131500,3116618110,5140,5130,5140,5120,2363
20240722,131400,3104499520,5140,5130,5140,5130,1650
20240722,131300,3096034540,5130,5110,5130,5110,1519
20240722,131200,3088264070,5130,5110,5130,5110,1782
20240722,131100,3079151410,5120,5120,5120,5120,3110
20240722,131000,3063228210,5120,5130,5130,5120,2610
20240722,130900,3049845910,5140,5150,5150,5140,8709
20240722,130800,3005040230,5150,5150,5150,5150,252
20240722,130700,3003742430,5150,5150,5150,5150,715
20240722,130600,3000060180,5150,5150,5150,5150,395
20240722,130500,2998025930,5150,5150,5150,5150,271
20240722,130400,2996630280,5160,5160,5160,5160,934
20240722,130300,2991810840,5160,5160,5160,5160,3
20240722,130200,2991795360,5160,5160,5160,5160,249
20240722,130100,2990510520,5150,5160,5160,5150,444
20240722,130000,2988221160,5160,5160,5160,5160,354
20240722,125900,2986394520,5160,5160,5160,5160,325
20240722,125800,2984717520,5160,5160,5160,5160,293
20240722,125700,2983205640,5160,5160,5160,5160,340
20240722,125600,2981451240,5160,5160,5160,5160,314
20240722,125500,2979831000,5160,5160,5160,5160,0
20240722,125400,2979831000,5160,5170,5170,5160,427
20240722,125300,2977627180,5160,5160,5160,5160,224
20240722,125200,2976471340,5160,5160,5160,5160,0
20240722,125100,2976471340,5160,5160,5160,5160,687
20240722,125000,2972926420,5170,5170,5170,5170,658
20240722,124900,2969524560,5160,5160,5160,5160,0
20240722,124800,2969524560,5160,5160,5160,5160,0
20240722,124700,2969524560,5160,5170,5170,5160,3632
20240722,124600,2950782490,5170,5170,5170,5170,0
20240722,124500,2950782490,5170,5170,5170,5170,370
20240722,124400,2948869590,5170,5170,5170,5160,5122
20240722,124300,2922392650,5170,5170,5170,5170,244
20240722,124200,2921131170,5170,5170,5170,5170,382
20240722,124100,2919156230,5170,5170,5180,5170,1576
20240722,124000,2911000310,5170,5170,5170,5170,0
20240722,123900,2911000310,5170,5170,5170,5170,371
20240722,123800,2909082240,5170,5170,5170,5170,0
20240722,123700,2909082240,5170,5180,5180,5170,4277
20240722,123600,2886933960,5190,5190,5190,5190,1857
20240722,123500,2877296130,5190,5190,5190,5190,4359
20240722,123400,2854672920,5200,5200,5200,5200,0
20240722,123300,2854672920,5200,5200,5200,5200,841
20240722,123200,2850299720,5190,5200,5200,5190,290
20240722,123100,2848794540,5200,5200,5200,5200,0
20240722,123000,2848794540,5200,5200,5200,5200,0
20240722,122900,2848794540,5200,5200,5200,5200,2586
20240722,122800,2835347340,5190,5190,5190,5190,0
20240722,122700,2835347340,5190,5190,5190,5190,248
20240722,122600,2834060220,5200,5200,5200,5200,0
20240722,122500,2834060220,5200,5200,5200,5200,500
20240722,122400,2831460220,5200,5190,5200,5190,1501
20240722,122300,2823670020,5190,5190,5200,5190,1385
20240722,122200,2816471230,5190,5200,5200,5190,369
20240722,122100,2814555610,5200,5200,5200,5200,63
20240722,122000,2814228010,5200,5200,5200,5200,0
20240722,121900,2814228010,5200,5200,5200,5200,0
20240722,121800,2814228010,5200,5200,5200,5200,278
20240722,121700,2812782410,5200,5200,5200,5200,3941
20240722,121600,2792289210,5210,5210,5210,5210,0
20240722,121500,2792289210,5210,5210,5210,5210,10
20240722,121400,2792237110,5210,5210,5210,5210,8
20240722,121300,2792195430,5210,5210,5210,5210,9
20240722,121200,2792148540,5210,5210,5210,5210,255
20240722,121100,2790819990,5210,5210,5210,5210,3
20240722,121000,2790804360,5210,5210,5220,5210,35
20240722,120900,2790621980,5210,5210,5210,5210,0
20240722,120800,2790621980,5210,5220,5220,5210,858
20240722,120700,2786151530,5210,5210,5210,5210,1142
20240722,120600,2780201710,5200,5200,5200,5200,490
20240722,120500,2777653710,5200,5200,5200,5200,2500
20240722,120400,2764653710,5190,5190,5200,5190,1178
20240722,120300,2758538890,5190,5190,5190,5190,1851
20240722,120200,2748932200,5190,5190,5190,5190,96
20240722,120100,2748433960,5190,5190,5190,5190,90
20240722,120000,2747966860,5190,5190,5190,5190,71
20240722,115900,2747598370,5190,5190,5190,5190,0
20240722,115800,2747598370,5190,5190,5190,5190,3
20240722,115700,2747582800,5180,5180,5180,5180,0
20240722,115600,2747582800,5180,5180,5180,5180,4
20240722,115500,2747562080,5190,5190,5190,5190,0
20240722,115400,2747562080,5190,5190,5190,5190,0
20240722,115300,2747562080,5190,5190,5190,5190,0
20240722,115200,2747562080,5190,5190,5190,5190,1
20240722,115100,2747556890,5190,5190,5190,5190,160
20240722,115000,2746726490,5190,5190,5190,5190,0
20240722,114900,2746726490,5190,5190,5190,5190,21
20240722,114800,2746617500,5180,5180,5180,5180,1016
20240722,114700,2741354620,5180,5180,5180,5180,1000
20240722,114600,2736174620,5170,5170,5170,5170,0
20240722,114500,2736174620,5170,5170,5170,5170,0
20240722,114400,2736174620,5170,5170,5170,5170,1791
20240722,114300,2726915150,5170,5170,5170,5170,0
20240722,114200,2726915150,5170,5160,5170,5160,1003
20240722,114100,2721729670,5160,5160,5170,5160,3484
20240722,114000,2703750510,5160,5160,5160,5160,0
20240722,113900,2703750510,5160,5160,5160,5160,14
20240722,113800,2703678270,5150,5150,5150,5150,1327
20240722,113700,2696844220,5150,5150,5150,5150,10
20240722,113600,2696792720,5150,5140,5150,5140,2003
20240722,113500,2686497270,5150,5150,5150,5150,0
20240722,113400,2686497270,5150,5150,5150,5150,2305
20240722,113300,2674626520,5150,5140,5150,5140,951
20240722,113200,2669732550,5150,5140,5150,5140,1670
20240722,113100,2661142050,5150,5160,5160,5150,3821
20240722,113000,2641461500,5160,5170,5170,5160,233
20240722,112900,2640259190,5160,5160,5160,5160,231
20240722,112800,2639067230,5170,5170,5170,5170,0
20240722,112700,2639067230,5170,5170,5170,5170,0
20240722,112600,2639067230,5170,5170,5170,5170,0
20240722,112500,2639067230,5170,5170,5170,5170,0
20240722,112400,2639067230,5170,5170,5170,5170,3081
20240722,112300,2623138460,5180,5190,5190,5180,10422
20240722,112200,2569101080,5200,5200,5200,5200,1000
20240722,112100,2563901080,5190,5190,5190,5190,0
20240722,112000,2563901080,5190,5190,5190,5190,0
20240722,111900,2563901080,5190,5200,5200,5190,5152
20240722,111800,2537152200,5190,5190,5190,5190,57
20240722,111700,2536856370,5200,5200,5200,5200,0
20240722,111600,2536856370,5200,5200,5200,5200,218
20240722,111500,2535722770,5200,5180,5200,5180,707
20240722,111400,2532058650,5180,5150,5180,5150,8412
20240722,111300,2488653560,5150,5160,5160,5150,7147
20240722,111200,2451837210,5160,5160,5160,5160,6062
20240722,111100,2420557290,5160,5160,5160,5160,0
20240722,111000,2420557290,5160,5160,5160,5160,30
20240722,110900,2420402490,5160,5160,5160,5160,0
20240722,110800,2420402490,5160,5160,5160,5160,0
20240722,110700,2420402490,5160,5160,5160,5160,0
20240722,110600,2420402490,5160,5170,5170,5160,3649
20240722,110500,2401557840,5170,5170,5170,5170,1246
20240722,110400,2395116020,5160,5160,5160,5160,4529
20240722,110300,2371746380,5170,5170,5180,5170,3641
20240722,110200,2352892410,5160,5160,5160,5160,100
20240722,110100,2352376410,5170,5180,5180,5160,6417
20240722,110000,2319201810,5180,5190,5190,5170,2131
20240722,105900,2308160180,5190,5190,5190,5190,156
20240722,105800,2307350540,5190,5180,5190,5170,5954
20240722,105700,2276458000,5190,5190,5190,5190,0
20240722,105600,2276458000,5190,5190,5190,5190,7
20240722,105500,2276421670,5180,5180,5180,5180,0
20240722,105400,2276421670,5180,5180,5180,5180,838
20240722,105300,2272080830,5180,5180,5180,5180,2501
20240722,105200,2259125650,5180,5160,5180,5160,584
20240722,105100,2256106350,5170,5170,5170,5170,6
20240722,105000,2256075330,5170,5170,5170,5170,1214
20240722,104900,2249798950,5180,5180,5180,5180,0
20240722,104800,2249798950,5180,5170,5180,5170,9
20240722,104700,2249752370,5180,5180,5180,5180,234
20240722,104600,2248540250,5170,5170,5170,5170,0
20240722,104500,2248540250,5170,5170,5170,5170,686
20240722,104400,2244993630,5180,5180,5180,5180,1244
20240722,104300,2238549710,5180,5180,5180,5180,0
20240722,104200,2238549710,5180,5180,5180,5180,190
20240722,104100,2237565510,5180,5180,5180,5180,704
20240722,104000,2233918790,5190,5190,5190,5190,0
20240722,103900,2233918790,5190,5200,5200,5190,87
20240722,103800,2233466960,5200,5200,5200,5200,0
20240722,103700,2233466960,5200,5210,5210,5200,2835
20240722,103600,2218706620,5200,5210,5210,5200,667
20240722,103500,2215233220,5210,5200,5210,5200,1360
20240722,103400,2208161210,5200,5200,5200,5200,2076
20240722,103300,2197366010,5200,5190,5200,5190,574
20240722,103200,2194381250,5190,5200,5200,5190,2516
20240722,103100,2181305770,5210,5210,5210,5210,3008
20240722,103000,2165634090,5210,5220,5220,5210,5294
20240722,102900,2138026150,5220,5220,5220,5220,2151
20240722,102800,2126797930,5220,5210,5220,5210,2564
20240722,102700,2113422680,5200,5210,5220,5200,3642
20240722,102600,2094423170,5210,5210,5210,5210,0
20240722,102500,2094423170,5210,5200,5210,5200,2988
20240722,102400,2078860570,5200,5200,5200,5200,3377
20240722,102300,2061300170,5200,5190,5200,5190,2587
20240722,102200,2047873620,5190,5190,5190,5190,0
20240722,102100,2047873620,5190,5180,5190,5180,4703
20240722,102000,2023478900,5180,5180,5180,5180,0
20240722,101900,2023478900,5180,5170,5180,5170,501
20240722,101800,2020883730,5180,5180,5180,5180,7
20240722,101700,2020847470,5180,5180,5180,5180,16
20240722,101600,2020764590,5180,5180,5180,5180,478
20240722,101500,2018288550,5180,5180,5180,5180,1452
20240722,101400,2010767190,5180,5180,5180,5180,0
20240722,101300,2010767190,5180,5180,5180,5180,96
20240722,101200,2010269910,5180,5180,5180,5180,12
20240722,101100,2010207750,5170,5170,5170,5170,2
20240722,101000,2010197410,5170,5180,5180,5170,3974
20240722,100900,1989626830,5180,5170,5180,5170,1680
20240722,100800,1980931230,5160,5160,5160,5160,0
20240722,100700,1980931230,5160,5160,5160,5160,1150
20240722,100600,1974997230,5160,5140,5160,5140,3799
20240722,100500,1955448160,5160,5160,5160,5160,9
20240722,100400,1955401720,5160,5140,5160,5140,1073
20240722,100300,1949886460,5160,5150,5160,5150,737
20240722,100200,1946090800,5150,5160,5160,5150,111
20240722,100100,1945519040,5160,5160,5160,5160,500
20240722,100000,1942939040,5160,5180,5180,5160,590
20240722,095900,1939894600,5150,5160,5160,5150,2000
20240722,095800,1929587100,5170,5180,5180,5160,7980
20240722,095700,1888337700,5190,5190,5190,5190,1003
20240722,095600,1883132130,5190,5200,5200,5180,239
20240722,095500,1881893340,5190,5180,5190,5180,2419
20240722,095400,1869342430,5180,5180,5180,5180,1131
20240722,095300,1863483850,5200,5170,5200,5170,5955
20240722,095200,1832630790,5160,5190,5190,5160,13396
20240722,095100,1763206650,5190,5230,5230,5190,13990
20240722,095000,1690392880,5220,5230,5230,5220,475
20240722,094900,1687910880,5230,5230,5230,5230,201
20240722,094800,1686859650,5230,5230,5230,5230,855
20240722,094700,1682388000,5230,5230,5230,5230,50
20240722,094600,1682126500,5230,5240,5240,5230,3093
20240722,094500,1665949100,5240,5240,5250,5240,693
20240722,094400,1662316460,5240,5230,5240,5230,2853
20240722,094300,1647374930,5230,5220,5230,5220,316
20240722,094200,1645724290,5230,5230,5240,5230,5978
20240722,094100,1614459330,5240,5260,5260,5240,4795
20240722,094000,1589306420,5270,5270,5280,5270,4223
20240722,093900,1567050020,5270,5260,5270,5260,2396
20240722,093800,1554446950,5280,5270,5280,5260,11255
20240722,093700,1495054700,5270,5280,5280,5260,505
20240722,093600,1492393010,5280,5270,5280,5260,5309
20240722,093500,1464378560,5270,5260,5270,5260,5279
20240722,093400,1436590020,5270,5310,5310,5270,7141
20240722,093300,1398752710,5280,5250,5370,5250,21198
20240722,093200,1286120290,5260,5260,5260,5260,1036
20240722,093100,1280670930,5260,5250,5260,5250,1244
20240722,093000,1274135710,5260,5270,5270,5260,891
20240722,092900,1269447990,5270,5280,5280,5270,405
20240722,092800,1267313530,5260,5260,5280,5260,5800
20240722,092700,1236726030,5260,5280,5280,5260,8274
20240722,092600,1193148450,5280,5290,5300,5270,7146
20240722,092500,1155422070,5280,5290,5290,5280,6549
20240722,092400,1120826240,5300,5300,5320,5300,2141
20240722,092300,1109461360,5300,5280,5300,5280,8784
20240722,092200,1062971920,5280,5300,5300,5280,1127
20240722,092100,1057008130,5310,5290,5310,5290,3871
20240722,092000,1036474380,5290,5290,5290,5290,754
20240722,091900,1032485720,5280,5320,5320,5280,2323
20240722,091800,1020151300,5330,5320,5360,5310,6657
20240722,091700,984638500,5320,5350,5350,5320,1726
20240722,091600,975449900,5350,5310,5350,5300,4092
20240722,091500,953683660,5300,5250,5300,5250,17882
20240722,091400,859273900,5250,5250,5270,5250,4550
20240722,091300,835385400,5250,5250,5270,5250,944
20240722,091200,830412640,5270,5240,5270,5240,4548
20240722,091100,806564960,5240,5280,5280,5240,10929
20240722,091000,749025620,5300,5330,5330,5300,145
20240722,090900,748257030,5330,5300,5330,5290,2233
20240722,090800,736431700,5310,5350,5350,5300,22526
20240722,090700,616718180,5330,5340,5370,5320,18539
20240722,090600,517538370,5340,5310,5340,5300,20768
20240722,090500,407096340,5320,5230,5320,5230,36673
20240722,090400,213478190,5230,5230,5240,5230,3180
20240722,090300,196836790,5220,5200,5220,5200,2263
20240722,090200,185029710,5200,5240,5240,5140,8427
20240722,090100,141085920,5220,5210,5260,5200,14507
20240722,090000,65280260,5230,5160,5230,5160,12593