KissMeData/024740/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,191100,531800155,2140,2140,2140,2140,8227
20240704,191000,531800155,2140,2140,2140,2140,0
20240704,190900,531800155,2140,2140,2140,2140,0
20240704,190800,531800155,2140,2140,2140,2140,0
20240704,190700,531800155,2140,2140,2140,2140,0
20240704,190600,531800155,2140,2140,2140,2140,0
20240704,190500,531800155,2140,2140,2140,2140,0
20240704,190400,531800155,2140,2140,2140,2140,0
20240704,190300,531800155,2140,2140,2140,2140,0
20240704,190200,531800155,2140,2140,2140,2140,0
20240704,190100,531800155,2140,2140,2140,2140,0
20240704,190000,531800155,2140,2140,2140,2140,0
20240704,185900,531800155,2140,2140,2140,2140,0
20240704,185800,531800155,2140,2140,2140,2140,0
20240704,185700,531800155,2140,2140,2140,2140,0
20240704,185600,531800155,2140,2140,2140,2140,0
20240704,185500,531800155,2140,2140,2140,2140,0
20240704,185400,531800155,2140,2140,2140,2140,0
20240704,185300,531800155,2140,2140,2140,2140,0
20240704,185200,531800155,2140,2140,2140,2140,0
20240704,185100,531800155,2140,2140,2140,2140,0
20240704,185000,531800155,2140,2140,2140,2140,0
20240704,184900,531800155,2140,2140,2140,2140,0
20240704,184800,531800155,2140,2140,2140,2140,0
20240704,184700,531800155,2140,2140,2140,2140,0
20240704,184600,531800155,2140,2140,2140,2140,0
20240704,184500,531800155,2140,2140,2140,2140,0
20240704,184400,531800155,2140,2140,2140,2140,0
20240704,184300,531800155,2140,2140,2140,2140,0
20240704,184200,531800155,2140,2140,2140,2140,0
20240704,184100,531800155,2140,2140,2140,2140,8227
20240704,184000,531800155,2140,2140,2140,2140,0
20240704,183900,531800155,2140,2140,2140,2140,0
20240704,183800,531800155,2140,2140,2140,2140,0
20240704,183700,531800155,2140,2140,2140,2140,0
20240704,183600,531800155,2140,2140,2140,2140,0
20240704,183500,531800155,2140,2140,2140,2140,0
20240704,183400,531800155,2140,2140,2140,2140,0
20240704,183300,531800155,2140,2140,2140,2140,0
20240704,183200,531800155,2140,2140,2140,2140,0
20240704,183100,531800155,2140,2140,2140,2140,0
20240704,183000,531800155,2140,2140,2140,2140,0
20240704,182900,531800155,2140,2140,2140,2140,0
20240704,182800,531800155,2140,2140,2140,2140,0
20240704,182700,531800155,2140,2140,2140,2140,0
20240704,182600,531800155,2140,2140,2140,2140,0
20240704,182500,531800155,2140,2140,2140,2140,0
20240704,182400,531800155,2140,2140,2140,2140,0
20240704,182300,531800155,2140,2140,2140,2140,0
20240704,182200,531800155,2140,2140,2140,2140,0
20240704,182100,531800155,2140,2140,2140,2140,0
20240704,182000,531800155,2140,2140,2140,2140,0
20240704,181900,531800155,2140,2140,2140,2140,0
20240704,181800,531800155,2140,2140,2140,2140,0
20240704,181700,531800155,2140,2140,2140,2140,0
20240704,181600,531800155,2140,2140,2140,2140,0
20240704,181500,531800155,2140,2140,2140,2140,0
20240704,181400,531800155,2140,2140,2140,2140,0
20240704,181300,531800155,2140,2140,2140,2140,0
20240704,181200,531800155,2140,2140,2140,2140,0
20240704,181100,531800155,2140,2140,2140,2140,8227
20240704,181000,531800155,2140,2140,2140,2140,0
20240704,180900,531800155,2140,2140,2140,2140,0
20240704,180800,531800155,2140,2140,2140,2140,0
20240704,180700,531800155,2140,2140,2140,2140,0
20240704,180600,531800155,2140,2140,2140,2140,0
20240704,180500,531800155,2140,2140,2140,2140,0
20240704,180400,531800155,2140,2140,2140,2140,0
20240704,180300,531800155,2140,2140,2140,2140,0
20240704,180200,531800155,2140,2140,2140,2140,0
20240704,180100,531800155,2140,2140,2140,2140,0
20240704,180000,531800155,2140,2140,2140,2140,0
20240704,175900,531800155,2140,2140,2140,2140,0
20240704,175800,531800155,2140,2140,2140,2140,0
20240704,175700,531800155,2140,2140,2140,2140,0
20240704,175600,531800155,2140,2140,2140,2140,0
20240704,175500,531800155,2140,2140,2140,2140,0
20240704,175400,531800155,2140,2140,2140,2140,0
20240704,175300,531800155,2140,2140,2140,2140,0
20240704,175200,531800155,2140,2140,2140,2140,0
20240704,175100,531800155,2140,2140,2140,2140,0
20240704,175000,531800155,2140,2140,2140,2140,0
20240704,174900,531800155,2140,2140,2140,2140,0
20240704,174800,531800155,2140,2140,2140,2140,0
20240704,174700,531800155,2140,2140,2140,2140,0
20240704,174600,531800155,2140,2140,2140,2140,0
20240704,174500,531800155,2140,2140,2140,2140,0
20240704,174400,531800155,2140,2140,2140,2140,0
20240704,174300,531800155,2140,2140,2140,2140,0
20240704,174200,531800155,2140,2140,2140,2140,0
20240704,174100,531800155,2140,2140,2140,2140,8227
20240704,174000,531800155,2140,2140,2140,2140,0
20240704,173900,531800155,2140,2140,2140,2140,0
20240704,173800,531800155,2140,2140,2140,2140,0
20240704,173700,531800155,2140,2140,2140,2140,0
20240704,173600,531800155,2140,2140,2140,2140,0
20240704,173500,531800155,2140,2140,2140,2140,0
20240704,173400,531800155,2140,2140,2140,2140,0
20240704,173300,531800155,2140,2140,2140,2140,0
20240704,173200,531800155,2140,2140,2140,2140,0
20240704,173100,531800155,2140,2140,2140,2140,0
20240704,173000,531800155,2140,2140,2140,2140,0
20240704,172900,531800155,2140,2140,2140,2140,0
20240704,172800,531800155,2140,2140,2140,2140,0
20240704,172700,531800155,2140,2140,2140,2140,0
20240704,172600,531800155,2140,2140,2140,2140,0
20240704,172500,531800155,2140,2140,2140,2140,0
20240704,172400,531800155,2140,2140,2140,2140,0
20240704,172300,531800155,2140,2140,2140,2140,0
20240704,172200,531800155,2140,2140,2140,2140,0
20240704,172100,531800155,2140,2140,2140,2140,0
20240704,172000,531800155,2140,2140,2140,2140,0
20240704,171900,531800155,2140,2140,2140,2140,0
20240704,171800,531800155,2140,2140,2140,2140,0
20240704,171700,531800155,2140,2140,2140,2140,0
20240704,171600,531800155,2140,2140,2140,2140,0
20240704,171500,531800155,2140,2140,2140,2140,0
20240704,171400,531800155,2140,2140,2140,2140,0
20240704,171300,531800155,2140,2140,2140,2140,0
20240704,171200,531800155,2140,2140,2140,2140,0
20240704,171100,531800155,2140,2140,2140,2140,8227
20240704,171000,531800155,2140,2140,2140,2140,0
20240704,170900,531800155,2140,2140,2140,2140,0
20240704,170800,531800155,2140,2140,2140,2140,0
20240704,170700,531800155,2140,2140,2140,2140,0
20240704,170600,531800155,2140,2140,2140,2140,0
20240704,170500,531800155,2140,2140,2140,2140,0
20240704,170400,531800155,2140,2140,2140,2140,0
20240704,170300,531800155,2140,2140,2140,2140,0
20240704,170200,531800155,2140,2140,2140,2140,0
20240704,170100,531800155,2140,2140,2140,2140,0
20240704,170000,531800155,2140,2140,2140,2140,0
20240704,165900,531800155,2140,2140,2140,2140,0
20240704,165800,531800155,2140,2140,2140,2140,0
20240704,165700,531800155,2140,2140,2140,2140,0
20240704,165600,531800155,2140,2140,2140,2140,0
20240704,165500,531800155,2140,2140,2140,2140,0
20240704,165400,531800155,2140,2140,2140,2140,0
20240704,165300,531800155,2140,2140,2140,2140,0
20240704,165200,531800155,2140,2140,2140,2140,0
20240704,165100,531800155,2140,2140,2140,2140,0
20240704,165000,531800155,2140,2140,2140,2140,0
20240704,164900,531800155,2140,2140,2140,2140,0
20240704,164800,531800155,2140,2140,2140,2140,0
20240704,164700,531800155,2140,2140,2140,2140,0
20240704,164600,531800155,2140,2140,2140,2140,0
20240704,164500,531800155,2140,2140,2140,2140,0
20240704,164400,531800155,2140,2140,2140,2140,0
20240704,164300,531800155,2140,2140,2140,2140,0
20240704,164200,531800155,2140,2140,2140,2140,0
20240704,164100,531800155,2140,2140,2140,2140,8227
20240704,164000,531800155,2140,2140,2140,2140,0
20240704,163900,531800155,2140,2140,2140,2140,0
20240704,163800,531800155,2140,2140,2140,2140,0
20240704,163700,531800155,2140,2140,2140,2140,0
20240704,163600,531800155,2140,2140,2140,2140,0
20240704,163500,531800155,2140,2140,2140,2140,0
20240704,163400,531800155,2140,2140,2140,2140,0
20240704,163300,531800155,2140,2140,2140,2140,0
20240704,163200,531800155,2140,2140,2140,2140,0
20240704,163100,531800155,2140,2140,2140,2140,0
20240704,163000,531800155,2140,2140,2140,2140,0
20240704,162900,531800155,2140,2140,2140,2140,0
20240704,162800,531800155,2140,2140,2140,2140,0
20240704,162700,531800155,2140,2140,2140,2140,0
20240704,162600,531800155,2140,2140,2140,2140,0
20240704,162500,531800155,2140,2140,2140,2140,0
20240704,162400,531800155,2140,2140,2140,2140,0
20240704,162300,531800155,2140,2140,2140,2140,0
20240704,162200,531800155,2140,2140,2140,2140,0
20240704,162100,531800155,2140,2140,2140,2140,0
20240704,162000,531800155,2140,2140,2140,2140,0
20240704,161900,531800155,2140,2140,2140,2140,0
20240704,161800,531800155,2140,2140,2140,2140,0
20240704,161700,531800155,2140,2140,2140,2140,0
20240704,161600,531800155,2140,2140,2140,2140,0
20240704,161500,531800155,2140,2140,2140,2140,0
20240704,161400,531800155,2140,2140,2140,2140,0
20240704,161300,531800155,2140,2140,2140,2140,0
20240704,161200,531800155,2140,2140,2140,2140,0
20240704,161100,531800155,2140,2140,2140,2140,8227
20240704,161000,531800155,2140,2140,2140,2140,0
20240704,160900,531800155,2140,2140,2140,2140,0
20240704,160800,531800155,2140,2140,2140,2140,0
20240704,160700,531800155,2140,2140,2140,2140,0
20240704,160600,531800155,2140,2140,2140,2140,0
20240704,160500,531800155,2140,2140,2140,2140,0
20240704,160400,531800155,2140,2140,2140,2140,0
20240704,160300,531800155,2140,2140,2140,2140,0
20240704,160200,531800155,2140,2140,2140,2140,0
20240704,160100,531800155,2140,2140,2140,2140,0
20240704,160000,531800155,2140,2140,2140,2140,0
20240704,155900,531800155,2140,2140,2140,2140,0
20240704,155800,531800155,2140,2140,2140,2140,0
20240704,155700,531800155,2140,2140,2140,2140,0
20240704,155600,531800155,2140,2140,2140,2140,0
20240704,155500,531800155,2140,2140,2140,2140,0
20240704,155400,531800155,2140,2140,2140,2140,0
20240704,155300,531800155,2140,2140,2140,2140,0
20240704,155200,531800155,2140,2140,2140,2140,0
20240704,155100,531800155,2140,2140,2140,2140,0
20240704,155000,531800155,2140,2140,2140,2140,0
20240704,154900,531800155,2140,2140,2140,2140,0
20240704,154800,531800155,2140,2140,2140,2140,0
20240704,154700,531800155,2140,2140,2140,2140,0
20240704,154600,531800155,2140,2140,2140,2140,0
20240704,154500,531800155,2140,2140,2140,2140,0
20240704,154400,531800155,2140,2140,2140,2140,0
20240704,154300,531800155,2140,2140,2140,2140,0
20240704,154200,531800155,2140,2140,2140,2140,0
20240704,154100,531800155,2140,2140,2140,2140,8227
20240704,154000,531800155,2140,2140,2140,2140,0
20240704,153900,531800155,2140,2140,2140,2140,0
20240704,153800,531800155,2140,2140,2140,2140,0
20240704,153700,531800155,2140,2140,2140,2140,0
20240704,153600,531800155,2140,2140,2140,2140,0
20240704,153500,531800155,2140,2140,2140,2140,0
20240704,153400,531800155,2140,2140,2140,2140,0
20240704,153300,531800155,2140,2140,2140,2140,0
20240704,153200,531800155,2140,2140,2140,2140,0
20240704,153100,531800155,2140,2140,2140,2140,0
20240704,153000,531800155,2140,2140,2140,2140,8227
20240704,152900,514194375,2150,2150,2150,2150,0
20240704,152800,514194375,2150,2150,2150,2150,0
20240704,152700,514194375,2150,2150,2150,2150,0
20240704,152600,514194375,2150,2150,2150,2150,0
20240704,152500,514194375,2150,2150,2150,2150,0
20240704,152400,514194375,2150,2150,2150,2150,0
20240704,152300,514194375,2150,2150,2150,2150,0
20240704,152200,514194375,2150,2150,2150,2150,0
20240704,152100,514194375,2150,2150,2150,2150,0
20240704,152000,514194375,2150,2150,2150,2150,0
20240704,151900,514194375,2150,2140,2150,2140,6006
20240704,151800,501322590,2140,2140,2140,2140,20
20240704,151700,501279790,2140,2140,2140,2135,470
20240704,151600,500273995,2140,2135,2140,2135,491
20240704,151500,499225695,2135,2130,2135,2130,281
20240704,151400,498627120,2130,2135,2140,2130,723
20240704,151300,497086865,2135,2135,2140,2130,13151
20240704,151200,469074465,2135,2135,2140,2135,2311
20240704,151100,464140425,2140,2140,2140,2140,192
20240704,151000,463729545,2140,2140,2140,2140,87
20240704,150900,463543365,2140,2140,2140,2140,61
20240704,150800,463412825,2140,2140,2140,2130,717
20240704,150700,461881475,2140,2140,2140,2140,0
20240704,150600,461881475,2140,2140,2140,2140,94
20240704,150500,461680315,2140,2135,2140,2135,903
20240704,150400,459752145,2140,2140,2140,2140,58
20240704,150300,459628025,2135,2135,2135,2135,2055
20240704,150200,455240600,2140,2135,2140,2135,2
20240704,150100,455236325,2140,2140,2140,2140,52
20240704,150000,455125045,2145,2145,2145,2145,2
20240704,145900,455120755,2145,2145,2145,2145,0
20240704,145800,455120755,2145,2145,2145,2145,0
20240704,145700,455120755,2145,2145,2145,2145,2
20240704,145600,455116465,2140,2140,2145,2135,18492
20240704,145500,415611450,2140,2140,2140,2140,153
20240704,145400,415284030,2145,2145,2145,2145,2
20240704,145300,415279740,2145,2140,2145,2140,3870
20240704,145200,406997930,2145,2145,2145,2145,210
20240704,145100,406547480,2145,2145,2145,2145,7
20240704,145000,406532465,2145,2145,2145,2145,0
20240704,144900,406532465,2145,2145,2145,2145,116
20240704,144800,406283645,2145,2145,2145,2145,18
20240704,144700,406245035,2145,2145,2145,2145,1000
20240704,144600,404100035,2145,2145,2145,2145,0
20240704,144500,404100035,2145,2140,2145,2140,137
20240704,144400,403806770,2145,2145,2145,2145,75
20240704,144300,403645895,2145,2145,2145,2140,130
20240704,144200,403367155,2145,2150,2150,2145,118
20240704,144100,403113980,2150,2145,2150,2145,124
20240704,144000,402847965,2150,2150,2150,2150,0
20240704,143900,402847965,2150,2150,2150,2150,0
20240704,143800,402847965,2150,2150,2150,2150,466
20240704,143700,401846065,2150,2150,2150,2150,20
20240704,143600,401803065,2145,2145,2145,2145,0
20240704,143500,401803065,2145,2145,2145,2145,322
20240704,143400,401112375,2145,2145,2145,2145,121
20240704,143300,400852830,2145,2145,2145,2145,1000
20240704,143200,398707830,2140,2145,2145,2140,1300
20240704,143100,395925825,2140,2145,2150,2140,1810
20240704,143000,392046250,2150,2150,2150,2150,0
20240704,142900,392046250,2150,2150,2150,2150,0
20240704,142800,392046250,2150,2150,2150,2150,0
20240704,142700,392046250,2150,2150,2150,2150,43
20240704,142600,391953800,2150,2145,2150,2145,30
20240704,142500,391889390,2145,2145,2145,2145,0
20240704,142400,391889390,2145,2145,2145,2145,618
20240704,142300,390563780,2145,2145,2145,2140,2024
20240704,142200,386232300,2145,2145,2145,2145,26
20240704,142100,386176530,2145,2145,2145,2145,15
20240704,142000,386144355,2145,2145,2145,2145,105
20240704,141900,385919130,2145,2145,2145,2145,1
20240704,141800,385916985,2140,2140,2140,2140,100
20240704,141700,385702985,2145,2145,2145,2145,0
20240704,141600,385702985,2145,2145,2145,2145,0
20240704,141500,385702985,2145,2145,2145,2145,0
20240704,141400,385702985,2145,2145,2145,2145,851
20240704,141300,383877590,2150,2150,2150,2150,0
20240704,141200,383877590,2150,2150,2150,2150,2
20240704,141100,383873290,2150,2150,2150,2150,0
20240704,141000,383873290,2150,2150,2150,2150,0
20240704,140900,383873290,2150,2150,2150,2150,0
20240704,140800,383873290,2150,2150,2150,2150,0
20240704,140700,383873290,2150,2150,2150,2150,0
20240704,140600,383873290,2150,2150,2150,2150,0
20240704,140500,383873290,2150,2150,2150,2150,2
20240704,140400,383868990,2150,2150,2150,2150,2
20240704,140300,383864690,2150,2150,2150,2150,1
20240704,140200,383862540,2155,2155,2155,2155,0
20240704,140100,383862540,2155,2155,2155,2155,0
20240704,140000,383862540,2155,2155,2155,2155,46
20240704,135900,383763410,2155,2150,2155,2150,13
20240704,135800,383735445,2145,2145,2145,2145,0
20240704,135700,383735445,2145,2145,2145,2145,0
20240704,135600,383735445,2145,2145,2145,2145,7622
20240704,135500,367386255,2145,2150,2150,2145,910
20240704,135400,365432040,2150,2150,2150,2150,0
20240704,135300,365432040,2150,2150,2150,2150,0
20240704,135200,365432040,2150,2150,2150,2150,0
20240704,135100,365432040,2150,2150,2150,2150,0
20240704,135000,365432040,2150,2150,2150,2150,5
20240704,134900,365421290,2150,2150,2150,2150,0
20240704,134800,365421290,2150,2150,2150,2150,0
20240704,134700,365421290,2150,2150,2150,2150,0
20240704,134600,365421290,2150,2150,2150,2150,0
20240704,134500,365421290,2150,2150,2150,2150,1
20240704,134400,365419140,2150,2150,2150,2150,0
20240704,134300,365419140,2150,2155,2155,2150,29
20240704,134200,365356740,2155,2155,2155,2155,673
20240704,134100,363906425,2155,2155,2155,2155,0
20240704,134000,363906425,2155,2155,2155,2155,0
20240704,133900,363906425,2155,2155,2155,2155,0
20240704,133800,363906425,2155,2155,2155,2155,0
20240704,133700,363906425,2155,2155,2155,2155,0
20240704,133600,363906425,2155,2155,2155,2155,0
20240704,133500,363906425,2155,2155,2155,2155,50
20240704,133400,363798675,2150,2150,2150,2150,0
20240704,133300,363798675,2150,2150,2150,2150,0
20240704,133200,363798675,2150,2150,2150,2150,0
20240704,133100,363798675,2150,2150,2150,2150,0
20240704,133000,363798675,2150,2150,2150,2150,286
20240704,132900,363183775,2150,2150,2150,2150,500
20240704,132800,362108775,2150,2150,2150,2150,0
20240704,132700,362108775,2150,2150,2150,2150,2
20240704,132600,362104475,2150,2150,2150,2150,0
20240704,132500,362104475,2150,2150,2150,2150,0
20240704,132400,362104475,2150,2150,2150,2150,150
20240704,132300,361781975,2150,2150,2150,2150,0
20240704,132200,361781975,2150,2150,2150,2150,11371
20240704,132100,337334325,2150,2150,2150,2150,0
20240704,132000,337334325,2150,2150,2150,2150,0
20240704,131900,337334325,2150,2150,2150,2150,500
20240704,131800,336259325,2150,2150,2150,2150,0
20240704,131700,336259325,2150,2150,2150,2150,0
20240704,131600,336259325,2150,2150,2150,2150,6
20240704,131500,336246425,2150,2150,2150,2150,5
20240704,131400,336235675,2145,2145,2145,2145,0
20240704,131300,336235675,2145,2145,2145,2145,0
20240704,131200,336235675,2145,2145,2145,2145,0
20240704,131100,336235675,2145,2145,2145,2145,5
20240704,131000,336224950,2145,2145,2145,2145,205
20240704,130900,335785225,2145,2145,2145,2145,15
20240704,130800,335753050,2150,2150,2150,2150,700
20240704,130700,334248050,2150,2150,2150,2150,1622
20240704,130600,330760750,2150,2150,2150,2150,0
20240704,130500,330760750,2150,2150,2150,2150,21
20240704,130400,330715600,2150,2150,2150,2150,0
20240704,130300,330715600,2150,2150,2150,2150,40
20240704,130200,330629600,2150,2150,2150,2150,80
20240704,130100,330457600,2150,2150,2150,2150,42
20240704,130000,330367300,2150,2150,2150,2150,155
20240704,125900,330034050,2150,2150,2150,2150,101
20240704,125800,329816900,2150,2150,2150,2150,0
20240704,125700,329816900,2150,2150,2150,2150,0
20240704,125600,329816900,2150,2150,2150,2150,5
20240704,125500,329806150,2150,2150,2150,2150,0
20240704,125400,329806150,2150,2150,2150,2150,34
20240704,125300,329733050,2150,2150,2150,2150,0
20240704,125200,329733050,2150,2150,2150,2150,0
20240704,125100,329733050,2150,2150,2150,2150,1
20240704,125000,329730900,2140,2140,2140,2140,1309
20240704,124900,326929640,2145,2145,2145,2145,0
20240704,124800,326929640,2145,2145,2145,2145,24
20240704,124700,326878160,2145,2140,2145,2140,5010
20240704,124600,316156710,2145,2150,2150,2145,3663
20240704,124500,308299545,2150,2150,2150,2150,259
20240704,124400,307742695,2150,2150,2150,2150,469
20240704,124300,306734345,2150,2150,2150,2150,5
20240704,124200,306723595,2150,2150,2150,2150,5
20240704,124100,306712845,2150,2150,2150,2150,0
20240704,124000,306712845,2150,2150,2150,2150,0
20240704,123900,306712845,2150,2150,2150,2150,50
20240704,123800,306605345,2150,2150,2150,2150,121
20240704,123700,306345195,2145,2145,2145,2145,0
20240704,123600,306345195,2145,2150,2150,2145,9530
20240704,123500,285857305,2150,2150,2150,2150,0
20240704,123400,285857305,2150,2150,2150,2150,300
20240704,123300,285212305,2150,2150,2150,2150,1
20240704,123200,285210155,2150,2150,2150,2150,116
20240704,123100,284960755,2150,2150,2150,2150,0
20240704,123000,284960755,2150,2150,2150,2150,3119
20240704,122900,278254905,2150,2150,2150,2150,0
20240704,122800,278254905,2150,2150,2150,2150,60
20240704,122700,278125905,2150,2150,2150,2150,0
20240704,122600,278125905,2150,2150,2150,2150,0
20240704,122500,278125905,2150,2150,2150,2150,0
20240704,122400,278125905,2150,2150,2150,2150,0
20240704,122300,278125905,2150,2150,2150,2150,0
20240704,122200,278125905,2150,2150,2150,2150,0
20240704,122100,278125905,2150,2150,2150,2150,33
20240704,122000,278054955,2155,2155,2155,2155,4
20240704,121900,278046335,2155,2155,2155,2155,8
20240704,121800,278029095,2150,2150,2150,2150,50
20240704,121700,277921595,2150,2150,2150,2150,0
20240704,121600,277921595,2150,2150,2150,2150,0
20240704,121500,277921595,2150,2150,2150,2150,150
20240704,121400,277599095,2150,2150,2150,2150,0
20240704,121300,277599095,2150,2150,2150,2150,0
20240704,121200,277599095,2150,2150,2150,2150,0
20240704,121100,277599095,2150,2150,2150,2150,0
20240704,121000,277599095,2150,2150,2150,2150,0
20240704,120900,277599095,2150,2150,2150,2150,0
20240704,120800,277599095,2150,2150,2150,2150,0
20240704,120700,277599095,2150,2150,2150,2150,0
20240704,120600,277599095,2150,2155,2155,2150,986
20240704,120500,275479190,2155,2155,2155,2155,5
20240704,120400,275468415,2150,2155,2155,2150,531
20240704,120300,274326760,2155,2155,2155,2155,0
20240704,120200,274326760,2155,2155,2155,2155,0
20240704,120100,274326760,2155,2155,2155,2155,1
20240704,120000,274324605,2155,2155,2155,2155,0
20240704,115900,274324605,2155,2155,2155,2155,0
20240704,115800,274324605,2155,2155,2155,2155,0
20240704,115700,274324605,2155,2155,2155,2155,0
20240704,115600,274324605,2155,2155,2155,2155,3
20240704,115500,274318140,2155,2155,2155,2155,1
20240704,115400,274315985,2150,2150,2150,2150,134
20240704,115300,274027885,2150,2150,2150,2150,1000
20240704,115200,271877885,2155,2155,2155,2155,0
20240704,115100,271877885,2155,2155,2155,2155,0
20240704,115000,271877885,2155,2155,2155,2155,0
20240704,114900,271877885,2155,2155,2155,2155,4
20240704,114800,271869265,2155,2155,2155,2155,0
20240704,114700,271869265,2155,2155,2155,2155,1
20240704,114600,271867110,2155,2155,2155,2155,0
20240704,114500,271867110,2155,2155,2155,2155,90
20240704,114400,271673160,2155,2155,2155,2155,50
20240704,114300,271565410,2155,2155,2155,2155,20
20240704,114200,271522310,2155,2155,2155,2155,30
20240704,114100,271457660,2155,2155,2155,2155,10
20240704,114000,271436110,2155,2155,2155,2155,62
20240704,113900,271302500,2155,2155,2155,2155,0
20240704,113800,271302500,2155,2155,2155,2155,0
20240704,113700,271302500,2155,2155,2155,2155,0
20240704,113600,271302500,2155,2155,2155,2155,16
20240704,113500,271268020,2155,2155,2155,2155,104
20240704,113400,271043900,2155,2155,2155,2155,405
20240704,113300,270171125,2155,2155,2155,2155,599
20240704,113200,268880280,2155,2155,2155,2155,200
20240704,113100,268449280,2155,2155,2155,2155,450
20240704,113000,267479530,2155,2155,2155,2155,0
20240704,112900,267479530,2155,2155,2155,2155,0
20240704,112800,267479530,2155,2155,2155,2155,2641
20240704,112700,261788175,2155,2155,2155,2150,1284
20240704,112600,259021725,2155,2155,2155,2155,25
20240704,112500,258967850,2155,2155,2155,2155,25
20240704,112400,258913975,2155,2155,2155,2155,7
20240704,112300,258898890,2155,2155,2155,2155,0
20240704,112200,258898890,2155,2155,2155,2155,0
20240704,112100,258898890,2155,2155,2155,2155,0
20240704,112000,258898890,2155,2155,2155,2155,0
20240704,111900,258898890,2155,2155,2155,2155,5
20240704,111800,258888115,2155,2155,2155,2155,0
20240704,111700,258888115,2155,2155,2155,2155,0
20240704,111600,258888115,2155,2155,2155,2155,423
20240704,111500,257976550,2155,2155,2155,2155,0
20240704,111400,257976550,2155,2155,2155,2155,0
20240704,111300,257976550,2155,2155,2155,2155,0
20240704,111200,257976550,2155,2155,2155,2155,70
20240704,111100,257825700,2155,2155,2155,2155,0
20240704,111000,257825700,2155,2155,2155,2155,96
20240704,110900,257618820,2155,2155,2155,2155,0
20240704,110800,257618820,2155,2155,2155,2155,2
20240704,110700,257614510,2150,2150,2150,2150,103
20240704,110600,257393060,2155,2155,2155,2155,0
20240704,110500,257393060,2155,2155,2155,2150,10
20240704,110400,257371530,2150,2150,2150,2150,1
20240704,110300,257369380,2155,2155,2155,2155,0
20240704,110200,257369380,2155,2155,2155,2155,50
20240704,110100,257261630,2155,2155,2155,2155,88
20240704,110000,257071990,2155,2155,2155,2155,3
20240704,105900,257065525,2155,2155,2155,2155,0
20240704,105800,257065525,2155,2155,2155,2155,0
20240704,105700,257065525,2155,2155,2155,2155,100
20240704,105600,256850025,2155,2155,2155,2155,8
20240704,105500,256832785,2155,2155,2155,2155,12
20240704,105400,256806925,2150,2150,2150,2150,2000
20240704,105300,252506925,2150,2155,2155,2150,224
20240704,105200,252024210,2150,2150,2150,2150,755
20240704,105100,250400960,2150,2150,2150,2150,0
20240704,105000,250400960,2150,2150,2150,2150,0
20240704,104900,250400960,2150,2150,2150,2150,0
20240704,104800,250400960,2150,2150,2150,2150,7
20240704,104700,250385910,2150,2150,2150,2150,0
20240704,104600,250385910,2150,2150,2150,2150,0
20240704,104500,250385910,2150,2150,2150,2150,31
20240704,104400,250319260,2150,2150,2150,2150,3
20240704,104300,250312810,2150,2150,2155,2150,141
20240704,104200,250009645,2150,2150,2150,2150,259
20240704,104100,249452795,2150,2150,2150,2150,17
20240704,104000,249416245,2150,2150,2150,2150,0
20240704,103900,249416245,2150,2150,2150,2150,0
20240704,103800,249416245,2150,2150,2150,2150,11
20240704,103700,249392595,2150,2150,2150,2150,1000
20240704,103600,247242595,2150,2150,2150,2150,0
20240704,103500,247242595,2150,2150,2150,2150,0
20240704,103400,247242595,2150,2145,2150,2145,7886
20240704,103300,230327110,2145,2145,2145,2145,0
20240704,103200,230327110,2145,2145,2145,2145,0
20240704,103100,230327110,2145,2140,2145,2140,2
20240704,103000,230322825,2140,2145,2145,2140,705
20240704,102900,228814100,2140,2140,2140,2140,10
20240704,102800,228792700,2145,2145,2145,2145,2
20240704,102700,228788410,2145,2145,2145,2145,13
20240704,102600,228760525,2145,2145,2145,2140,531
20240704,102500,227624030,2140,2145,2145,2140,10021
20240704,102400,206178985,2145,2150,2150,2145,2145
20240704,102300,201577460,2150,2150,2150,2150,0
20240704,102200,201577460,2150,2150,2150,2150,2
20240704,102100,201573160,2150,2150,2150,2150,0
20240704,102000,201573160,2150,2150,2150,2150,1
20240704,101900,201571010,2150,2150,2150,2150,0
20240704,101800,201571010,2150,2150,2150,2150,5
20240704,101700,201560260,2145,2145,2145,2145,0
20240704,101600,201560260,2145,2145,2145,2145,40
20240704,101500,201474460,2145,2145,2145,2145,100
20240704,101400,201259960,2150,2150,2150,2150,27
20240704,101300,201201910,2150,2150,2150,2150,0
20240704,101200,201201910,2150,2150,2150,2150,0
20240704,101100,201201910,2150,2150,2150,2150,2
20240704,101000,201197610,2145,2145,2145,2145,3
20240704,100900,201191175,2145,2145,2145,2145,0
20240704,100800,201191175,2145,2145,2145,2145,200
20240704,100700,200762175,2145,2145,2145,2145,0
20240704,100600,200762175,2145,2145,2145,2145,1000
20240704,100500,198617175,2150,2150,2150,2150,6
20240704,100400,198604275,2145,2150,2150,2145,13
20240704,100300,198576360,2150,2150,2150,2150,1000
20240704,100200,196426360,2150,2150,2150,2150,10
20240704,100100,196404860,2140,2150,2150,2140,170
20240704,100000,196040395,2150,2150,2150,2150,0
20240704,095900,196040395,2150,2150,2150,2150,9
20240704,095800,196021045,2150,2150,2150,2150,2
20240704,095700,196016745,2150,2150,2150,2150,0
20240704,095600,196016745,2150,2150,2150,2150,215
20240704,095500,195554495,2150,2150,2150,2150,56
20240704,095400,195434095,2150,2150,2150,2150,9
20240704,095300,195414745,2150,2150,2150,2150,4050
20240704,095200,186707245,2150,2150,2150,2150,0
20240704,095100,186707245,2150,2150,2150,2150,0
20240704,095000,186707245,2150,2150,2150,2150,2000
20240704,094900,182407245,2135,2145,2145,2135,25000
20240704,094800,128995125,2150,2150,2150,2150,500
20240704,094700,127920125,2145,2145,2145,2145,2546
20240704,094600,122458955,2145,2155,2155,2145,30
20240704,094500,122394455,2155,2155,2155,2155,2
20240704,094400,122390145,2155,2145,2155,2145,1501
20240704,094300,119170490,2150,2150,2150,2150,114
20240704,094200,118925390,2150,2150,2150,2150,9
20240704,094100,118906040,2145,2150,2150,2145,2169
20240704,094000,114253520,2145,2145,2145,2145,0
20240704,093900,114253520,2145,2145,2145,2145,711
20240704,093800,112728425,2145,2150,2150,2145,2000
20240704,093700,108438390,2150,2155,2155,2150,120
20240704,093600,108180375,2155,2155,2155,2155,4997
20240704,093500,97411840,2150,2155,2155,2150,13
20240704,093400,97383885,2150,2150,2150,2150,0
20240704,093300,97383885,2150,2150,2150,2150,1385
20240704,093200,94406135,2150,2150,2150,2150,2068
20240704,093100,89959935,2150,2150,2150,2150,23
20240704,093000,89910485,2150,2150,2150,2150,629
20240704,092900,88558135,2150,2155,2155,2150,68
20240704,092800,88411720,2150,2150,2150,2150,272
20240704,092700,87826920,2150,2150,2150,2150,10
20240704,092600,87805420,2150,2150,2150,2150,143
20240704,092500,87497970,2150,2150,2150,2150,100
20240704,092400,87282970,2150,2150,2150,2150,0
20240704,092300,87282970,2150,2150,2150,2150,4885
20240704,092200,76780220,2155,2155,2155,2155,22
20240704,092100,76732810,2155,2155,2155,2155,1
20240704,092000,76730655,2150,2150,2150,2150,1243
20240704,091900,74058205,2145,2150,2155,2145,5800
20240704,091800,61611295,2150,2150,2150,2150,6
20240704,091700,61598395,2150,2150,2150,2150,0
20240704,091600,61598395,2150,2150,2150,2150,100
20240704,091500,61383395,2150,2155,2155,2150,801
20240704,091400,59661235,2150,2150,2150,2150,304
20240704,091300,59007635,2150,2155,2155,2150,8235
20240704,091200,41293865,2155,2150,2160,2150,3560
20240704,091100,33625365,2150,2150,2150,2150,3
20240704,091000,33618915,2155,2155,2155,2155,3
20240704,090900,33612450,2160,2160,2160,2160,1273
20240704,090800,30862770,2160,2160,2160,2160,0
20240704,090700,30862770,2160,2160,2160,2160,30
20240704,090600,30797970,2160,2150,2160,2150,15
20240704,090500,30765710,2150,2150,2150,2150,0
20240704,090400,30765710,2150,2150,2150,2150,0
20240704,090300,30765710,2150,2150,2150,2150,0
20240704,090200,30765710,2150,2150,2150,2150,2108
20240704,090100,26233510,2145,2145,2145,2145,726
20240704,090000,24676240,2150,2135,2150,2135,11536