KissMeData/009200/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,185300,368247830,2290,2290,2290,2290,478
20240702,185200,368247830,2290,2290,2290,2290,0
20240702,185100,368247830,2290,2290,2290,2290,0
20240702,185000,368247830,2290,2290,2290,2290,0
20240702,184900,368247830,2290,2290,2290,2290,0
20240702,184800,368247830,2290,2290,2290,2290,0
20240702,184700,368247830,2290,2290,2290,2290,0
20240702,184600,368247830,2290,2290,2290,2290,0
20240702,184500,368247830,2290,2290,2290,2290,0
20240702,184400,368247830,2290,2290,2290,2290,0
20240702,184300,368247830,2290,2290,2290,2290,0
20240702,184200,368247830,2290,2290,2290,2290,0
20240702,184100,368247830,2290,2290,2290,2290,0
20240702,184000,368247830,2290,2290,2290,2290,0
20240702,183900,368247830,2290,2290,2290,2290,0
20240702,183800,368247830,2290,2290,2290,2290,0
20240702,183700,368247830,2290,2290,2290,2290,0
20240702,183600,368247830,2290,2290,2290,2290,0
20240702,183500,368247830,2290,2290,2290,2290,0
20240702,183400,368247830,2290,2290,2290,2290,0
20240702,183300,368247830,2290,2290,2290,2290,0
20240702,183200,368247830,2290,2290,2290,2290,0
20240702,183100,368247830,2290,2290,2290,2290,0
20240702,183000,368247830,2290,2290,2290,2290,0
20240702,182900,368247830,2290,2290,2290,2290,0
20240702,182800,368247830,2290,2290,2290,2290,0
20240702,182700,368247830,2290,2290,2290,2290,0
20240702,182600,368247830,2290,2290,2290,2290,0
20240702,182500,368247830,2290,2290,2290,2290,0
20240702,182400,368247830,2290,2290,2290,2290,0
20240702,182300,368247830,2290,2290,2290,2290,478
20240702,182200,368247830,2290,2290,2290,2290,0
20240702,182100,368247830,2290,2290,2290,2290,0
20240702,182000,368247830,2290,2290,2290,2290,0
20240702,181900,368247830,2290,2290,2290,2290,0
20240702,181800,368247830,2290,2290,2290,2290,0
20240702,181700,368247830,2290,2290,2290,2290,0
20240702,181600,368247830,2290,2290,2290,2290,0
20240702,181500,368247830,2290,2290,2290,2290,0
20240702,181400,368247830,2290,2290,2290,2290,0
20240702,181300,368247830,2290,2290,2290,2290,0
20240702,181200,368247830,2290,2290,2290,2290,0
20240702,181100,368247830,2290,2290,2290,2290,0
20240702,181000,368247830,2290,2290,2290,2290,0
20240702,180900,368247830,2290,2290,2290,2290,0
20240702,180800,368247830,2290,2290,2290,2290,0
20240702,180700,368247830,2290,2290,2290,2290,0
20240702,180600,368247830,2290,2290,2290,2290,0
20240702,180500,368247830,2290,2290,2290,2290,0
20240702,180400,368247830,2290,2290,2290,2290,0
20240702,180300,368247830,2290,2290,2290,2290,0
20240702,180200,368247830,2290,2290,2290,2290,0
20240702,180100,368247830,2290,2290,2290,2290,0
20240702,180000,368247830,2290,2290,2290,2290,0
20240702,175900,368247830,2290,2290,2290,2290,0
20240702,175800,368247830,2290,2290,2290,2290,0
20240702,175700,368247830,2290,2290,2290,2290,0
20240702,175600,368247830,2290,2290,2290,2290,0
20240702,175500,368247830,2290,2290,2290,2290,0
20240702,175400,368247830,2290,2290,2290,2290,0
20240702,175300,368247830,2290,2290,2290,2290,478
20240702,175200,368247830,2290,2290,2290,2290,0
20240702,175100,368247830,2290,2290,2290,2290,0
20240702,175000,368247830,2290,2290,2290,2290,0
20240702,174900,368247830,2290,2290,2290,2290,0
20240702,174800,368247830,2290,2290,2290,2290,0
20240702,174700,368247830,2290,2290,2290,2290,0
20240702,174600,368247830,2290,2290,2290,2290,0
20240702,174500,368247830,2290,2290,2290,2290,0
20240702,174400,368247830,2290,2290,2290,2290,0
20240702,174300,368247830,2290,2290,2290,2290,0
20240702,174200,368247830,2290,2290,2290,2290,0
20240702,174100,368247830,2290,2290,2290,2290,0
20240702,174000,368247830,2290,2290,2290,2290,0
20240702,173900,368247830,2290,2290,2290,2290,0
20240702,173800,368247830,2290,2290,2290,2290,0
20240702,173700,368247830,2290,2290,2290,2290,0
20240702,173600,368247830,2290,2290,2290,2290,0
20240702,173500,368247830,2290,2290,2290,2290,0
20240702,173400,368247830,2290,2290,2290,2290,0
20240702,173300,368247830,2290,2290,2290,2290,0
20240702,173200,368247830,2290,2290,2290,2290,0
20240702,173100,368247830,2290,2290,2290,2290,0
20240702,173000,368247830,2290,2290,2290,2290,0
20240702,172900,368247830,2290,2290,2290,2290,0
20240702,172800,368247830,2290,2290,2290,2290,0
20240702,172700,368247830,2290,2290,2290,2290,0
20240702,172600,368247830,2290,2290,2290,2290,0
20240702,172500,368247830,2290,2290,2290,2290,0
20240702,172400,368247830,2290,2290,2290,2290,0
20240702,172300,368247830,2290,2290,2290,2290,478
20240702,172200,368247830,2290,2290,2290,2290,0
20240702,172100,368247830,2290,2290,2290,2290,0
20240702,172000,368247830,2290,2290,2290,2290,0
20240702,171900,368247830,2290,2290,2290,2290,0
20240702,171800,368247830,2290,2290,2290,2290,0
20240702,171700,368247830,2290,2290,2290,2290,0
20240702,171600,368247830,2290,2290,2290,2290,0
20240702,171500,368247830,2290,2290,2290,2290,0
20240702,171400,368247830,2290,2290,2290,2290,0
20240702,171300,368247830,2290,2290,2290,2290,0
20240702,171200,368247830,2290,2290,2290,2290,0
20240702,171100,368247830,2290,2290,2290,2290,0
20240702,171000,368247830,2290,2290,2290,2290,0
20240702,170900,368247830,2290,2290,2290,2290,0
20240702,170800,368247830,2290,2290,2290,2290,0
20240702,170700,368247830,2290,2290,2290,2290,0
20240702,170600,368247830,2290,2290,2290,2290,0
20240702,170500,368247830,2290,2290,2290,2290,0
20240702,170400,368247830,2290,2290,2290,2290,0
20240702,170300,368247830,2290,2290,2290,2290,0
20240702,170200,368247830,2290,2290,2290,2290,0
20240702,170100,368247830,2290,2290,2290,2290,0
20240702,170000,368247830,2290,2290,2290,2290,0
20240702,165900,368247830,2290,2290,2290,2290,0
20240702,165800,368247830,2290,2290,2290,2290,0
20240702,165700,368247830,2290,2290,2290,2290,0
20240702,165600,368247830,2290,2290,2290,2290,0
20240702,165500,368247830,2290,2290,2290,2290,0
20240702,165400,368247830,2290,2290,2290,2290,0
20240702,165300,368247830,2290,2290,2290,2290,478
20240702,165200,368247830,2290,2290,2290,2290,0
20240702,165100,368247830,2290,2290,2290,2290,0
20240702,165000,368247830,2290,2290,2290,2290,0
20240702,164900,368247830,2290,2290,2290,2290,0
20240702,164800,368247830,2290,2290,2290,2290,0
20240702,164700,368247830,2290,2290,2290,2290,0
20240702,164600,368247830,2290,2290,2290,2290,0
20240702,164500,368247830,2290,2290,2290,2290,0
20240702,164400,368247830,2290,2290,2290,2290,0
20240702,164300,368247830,2290,2290,2290,2290,0
20240702,164200,368247830,2290,2290,2290,2290,0
20240702,164100,368247830,2290,2290,2290,2290,0
20240702,164000,368247830,2290,2290,2290,2290,0
20240702,163900,368247830,2290,2290,2290,2290,0
20240702,163800,368247830,2290,2290,2290,2290,0
20240702,163700,368247830,2290,2290,2290,2290,0
20240702,163600,368247830,2290,2290,2290,2290,0
20240702,163500,368247830,2290,2290,2290,2290,0
20240702,163400,368247830,2290,2290,2290,2290,0
20240702,163300,368247830,2290,2290,2290,2290,0
20240702,163200,368247830,2290,2290,2290,2290,0
20240702,163100,368247830,2290,2290,2290,2290,0
20240702,163000,368247830,2290,2290,2290,2290,0
20240702,162900,368247830,2290,2290,2290,2290,0
20240702,162800,368247830,2290,2290,2290,2290,0
20240702,162700,368247830,2290,2290,2290,2290,0
20240702,162600,368247830,2290,2290,2290,2290,0
20240702,162500,368247830,2290,2290,2290,2290,0
20240702,162400,368247830,2290,2290,2290,2290,0
20240702,162300,368247830,2290,2290,2290,2290,478
20240702,162200,368247830,2290,2290,2290,2290,0
20240702,162100,368247830,2290,2290,2290,2290,0
20240702,162000,368247830,2290,2290,2290,2290,0
20240702,161900,368247830,2290,2290,2290,2290,0
20240702,161800,368247830,2290,2290,2290,2290,0
20240702,161700,368247830,2290,2290,2290,2290,0
20240702,161600,368247830,2290,2290,2290,2290,0
20240702,161500,368247830,2290,2290,2290,2290,0
20240702,161400,368247830,2290,2290,2290,2290,0
20240702,161300,368247830,2290,2290,2290,2290,0
20240702,161200,368247830,2290,2290,2290,2290,0
20240702,161100,368247830,2290,2290,2290,2290,0
20240702,161000,368247830,2290,2290,2290,2290,0
20240702,160900,368247830,2290,2290,2290,2290,0
20240702,160800,368247830,2290,2290,2290,2290,0
20240702,160700,368247830,2290,2290,2290,2290,0
20240702,160600,368247830,2290,2290,2290,2290,0
20240702,160500,368247830,2290,2290,2290,2290,0
20240702,160400,368247830,2290,2290,2290,2290,0
20240702,160300,368247830,2290,2290,2290,2290,0
20240702,160200,368247830,2290,2290,2290,2290,0
20240702,160100,368247830,2290,2290,2290,2290,0
20240702,160000,368247830,2290,2290,2290,2290,0
20240702,155900,368247830,2290,2290,2290,2290,0
20240702,155800,368247830,2290,2290,2290,2290,0
20240702,155700,368247830,2290,2290,2290,2290,0
20240702,155600,368247830,2290,2290,2290,2290,0
20240702,155500,368247830,2290,2290,2290,2290,0
20240702,155400,368247830,2290,2290,2290,2290,0
20240702,155300,368247830,2290,2290,2290,2290,478
20240702,155200,368247830,2290,2290,2290,2290,0
20240702,155100,368247830,2290,2290,2290,2290,0
20240702,155000,368247830,2290,2290,2290,2290,0
20240702,154900,368247830,2290,2290,2290,2290,0
20240702,154800,368247830,2290,2290,2290,2290,0
20240702,154700,368247830,2290,2290,2290,2290,0
20240702,154600,368247830,2290,2290,2290,2290,0
20240702,154500,368247830,2290,2290,2290,2290,0
20240702,154400,368247830,2290,2290,2290,2290,0
20240702,154300,368247830,2290,2290,2290,2290,0
20240702,154200,368247830,2290,2290,2290,2290,0
20240702,154100,368247830,2290,2290,2290,2290,0
20240702,154000,368247830,2290,2290,2290,2290,0
20240702,153900,368247830,2290,2290,2290,2290,0
20240702,153800,368247830,2290,2290,2290,2290,0
20240702,153700,368247830,2290,2290,2290,2290,0
20240702,153600,368247830,2290,2290,2290,2290,0
20240702,153500,368247830,2290,2290,2290,2290,0
20240702,153400,368247830,2290,2290,2290,2290,0
20240702,153300,368247830,2290,2290,2290,2290,0
20240702,153200,368247830,2290,2290,2290,2290,0
20240702,153100,368247830,2290,2290,2290,2290,0
20240702,153000,368247830,2290,2290,2290,2290,478
20240702,152900,367153210,2295,2295,2295,2295,0
20240702,152800,367153210,2295,2295,2295,2295,0
20240702,152700,367153210,2295,2295,2295,2295,0
20240702,152600,367153210,2295,2295,2295,2295,0
20240702,152500,367153210,2295,2295,2295,2295,0
20240702,152400,367153210,2295,2295,2295,2295,0
20240702,152300,367153210,2295,2295,2295,2295,0
20240702,152200,367153210,2295,2295,2295,2295,0
20240702,152100,367153210,2295,2295,2295,2295,0
20240702,152000,367153210,2295,2295,2295,2295,0
20240702,151900,367153210,2295,2295,2295,2290,94
20240702,151800,366937915,2295,2300,2300,2290,2345
20240702,151700,361567320,2295,2295,2295,2295,2
20240702,151600,361562730,2300,2295,2300,2290,482
20240702,151500,360456535,2295,2300,2300,2295,802
20240702,151400,358615925,2295,2295,2295,2295,48
20240702,151300,358505765,2300,2300,2300,2300,45
20240702,151200,358402265,2300,2300,2300,2300,0
20240702,151100,358402265,2300,2300,2300,2300,0
20240702,151000,358402265,2300,2300,2300,2300,2
20240702,150900,358397665,2300,2295,2300,2295,201
20240702,150800,357936345,2295,2295,2295,2290,5418
20240702,150700,345507605,2300,2295,2300,2295,307
20240702,150600,344803030,2295,2295,2295,2295,6
20240702,150500,344789260,2295,2300,2300,2280,8486
20240702,150400,325392825,2295,2295,2295,2295,898
20240702,150300,323331915,2295,2295,2295,2295,1000
20240702,150200,321036915,2295,2295,2295,2295,2
20240702,150100,321032325,2295,2295,2295,2295,47
20240702,150000,320924460,2290,2295,2295,2290,555
20240702,145900,319652010,2295,2295,2295,2295,200
20240702,145800,319193010,2295,2295,2295,2295,3
20240702,145700,319186125,2295,2295,2295,2295,0
20240702,145600,319186125,2295,2295,2295,2295,251
20240702,145500,318610080,2295,2295,2295,2295,0
20240702,145400,318610080,2295,2295,2295,2295,0
20240702,145300,318610080,2295,2295,2295,2295,0
20240702,145200,318610080,2295,2290,2295,2290,460
20240702,145100,317556670,2295,2295,2295,2295,0
20240702,145000,317556670,2295,2295,2295,2295,0
20240702,144900,317556670,2295,2295,2295,2295,0
20240702,144800,317556670,2295,2295,2295,2295,30
20240702,144700,317487820,2295,2295,2295,2295,113
20240702,144600,317228485,2300,2300,2300,2300,48
20240702,144500,317118085,2300,2300,2300,2300,0
20240702,144400,317118085,2300,2300,2300,2295,4
20240702,144300,317108890,2300,2300,2300,2300,1141
20240702,144200,314484590,2300,2300,2300,2300,0
20240702,144100,314484590,2300,2300,2300,2300,0
20240702,144000,314484590,2300,2290,2300,2290,4
20240702,143900,314475410,2290,2295,2295,2290,8
20240702,143800,314457085,2300,2290,2300,2290,4544
20240702,143700,304033635,2295,2295,2295,2295,0
20240702,143600,304033635,2295,2295,2295,2295,0
20240702,143500,304033635,2295,2295,2295,2295,0
20240702,143400,304033635,2295,2295,2295,2295,6
20240702,143300,304019865,2295,2295,2295,2295,12
20240702,143200,303992325,2290,2290,2290,2290,2
20240702,143100,303987745,2295,2295,2295,2295,0
20240702,143000,303987745,2295,2295,2295,2295,0
20240702,142900,303987745,2295,2295,2295,2295,0
20240702,142800,303987745,2295,2295,2295,2295,3
20240702,142700,303980860,2295,2295,2295,2295,2
20240702,142600,303976270,2295,2290,2295,2290,61
20240702,142500,303836315,2290,2285,2290,2285,3
20240702,142400,303829455,2280,2280,2280,2280,6086
20240702,142300,289953375,2280,2295,2295,2280,6125
20240702,142200,275961205,2295,2295,2295,2290,106
20240702,142100,275718435,2295,2295,2295,2290,103
20240702,142000,275482550,2290,2290,2295,2290,59
20240702,141900,275347390,2290,2290,2290,2290,0
20240702,141800,275347390,2290,2290,2290,2290,0
20240702,141700,275347390,2290,2290,2290,2290,0
20240702,141600,275347390,2290,2290,2290,2290,0
20240702,141500,275347390,2290,2290,2290,2290,50
20240702,141400,275232890,2290,2290,2290,2290,4
20240702,141300,275223730,2290,2290,2290,2290,1500
20240702,141200,271788730,2290,2290,2290,2290,100
20240702,141100,271559730,2290,2285,2290,2285,30
20240702,141000,271491155,2290,2290,2290,2290,0
20240702,140900,271491155,2290,2285,2290,2285,4
20240702,140800,271482005,2290,2290,2290,2290,52
20240702,140700,271362925,2290,2285,2290,2285,57
20240702,140600,271232400,2290,2295,2295,2290,495
20240702,140500,270098845,2290,2290,2290,2290,6
20240702,140400,270085105,2295,2295,2295,2295,4
20240702,140300,270075925,2290,2295,2295,2290,1515
20240702,140200,266605575,2295,2295,2295,2295,207
20240702,140100,266130510,2295,2295,2295,2295,6
20240702,140000,266116740,2295,2295,2295,2295,7
20240702,135900,266100675,2295,2290,2295,2290,1005
20240702,135800,263799200,2295,2290,2295,2290,1540
20240702,135700,260271455,2290,2295,2295,2290,1004
20240702,135600,257972275,2295,2300,2300,2295,228
20240702,135500,257449005,2300,2300,2300,2295,20
20240702,135400,257403085,2295,2295,2295,2295,500
20240702,135300,256255585,2300,2295,2300,2295,152
20240702,135200,255906735,2300,2300,2300,2300,0
20240702,135100,255906735,2300,2300,2300,2300,0
20240702,135000,255906735,2300,2300,2300,2300,0
20240702,134900,255906735,2300,2300,2300,2300,180
20240702,134800,255492735,2300,2300,2300,2300,0
20240702,134700,255492735,2300,2300,2300,2300,0
20240702,134600,255492735,2300,2300,2300,2300,0
20240702,134500,255492735,2300,2300,2300,2300,41
20240702,134400,255398435,2295,2295,2295,2295,2
20240702,134300,255393845,2295,2295,2295,2295,0
20240702,134200,255393845,2295,2300,2300,2295,47
20240702,134100,255285965,2300,2300,2300,2300,0
20240702,134000,255285965,2300,2295,2300,2295,848
20240702,133900,253335785,2300,2300,2300,2300,600
20240702,133800,251955785,2300,2300,2300,2300,2
20240702,133700,251951185,2295,2295,2295,2295,529
20240702,133600,250737130,2295,2300,2300,2295,2151
20240702,133500,245799685,2300,2300,2305,2300,1001
20240702,133400,243496290,2300,2300,2300,2300,0
20240702,133300,243496290,2300,2300,2300,2300,0
20240702,133200,243496290,2300,2300,2300,2300,1635
20240702,133100,239735790,2300,2300,2300,2300,260
20240702,133000,239137790,2300,2300,2300,2300,0
20240702,132900,239137790,2300,2300,2300,2300,0
20240702,132800,239137790,2300,2300,2300,2300,0
20240702,132700,239137790,2300,2300,2300,2300,2
20240702,132600,239133190,2300,2300,2300,2300,4
20240702,132500,239123990,2300,2295,2300,2295,1001
20240702,132400,236826690,2300,2295,2300,2295,51
20240702,132300,236709640,2300,2295,2305,2295,1494
20240702,132200,233280875,2305,2300,2305,2300,917
20240702,132100,231171770,2300,2300,2300,2300,0
20240702,132000,231171770,2300,2300,2300,2300,203
20240702,131900,230704870,2300,2300,2300,2300,2381
20240702,131800,225228570,2300,2300,2300,2300,902
20240702,131700,223153970,2305,2305,2305,2305,0
20240702,131600,223153970,2305,2300,2305,2300,3577
20240702,131500,214923975,2295,2295,2295,2295,300
20240702,131400,214235475,2295,2295,2295,2295,1500
20240702,131300,210792975,2290,2295,2295,2290,531
20240702,131200,209576765,2290,2290,2290,2290,1
20240702,131100,209574475,2295,2295,2295,2295,0
20240702,131000,209574475,2295,2295,2295,2295,0
20240702,130900,209574475,2295,2295,2295,2295,0
20240702,130800,209574475,2295,2295,2295,2295,0
20240702,130700,209574475,2295,2295,2295,2295,0
20240702,130600,209574475,2295,2295,2295,2295,0
20240702,130500,209574475,2295,2295,2295,2295,0
20240702,130400,209574475,2295,2295,2295,2295,0
20240702,130300,209574475,2295,2295,2295,2295,0
20240702,130200,209574475,2295,2295,2295,2295,0
20240702,130100,209574475,2295,2295,2295,2295,0
20240702,130000,209574475,2295,2295,2295,2295,1000
20240702,125900,207279475,2295,2295,2295,2290,5
20240702,125800,207268005,2295,2295,2295,2295,4
20240702,125700,207258825,2295,2295,2295,2295,203
20240702,125600,206792940,2290,2295,2295,2290,2002
20240702,125500,202208350,2295,2295,2295,2290,6
20240702,125400,202194595,2295,2295,2295,2295,1
20240702,125300,202192300,2295,2295,2295,2295,0
20240702,125200,202192300,2295,2295,2295,2295,3
20240702,125100,202185415,2295,2295,2295,2295,5
20240702,125000,202173940,2295,2295,2295,2290,445
20240702,124900,201154870,2295,2295,2295,2295,4
20240702,124800,201145690,2295,2290,2295,2290,935
20240702,124700,199004520,2295,2295,2295,2295,0
20240702,124600,199004520,2295,2295,2295,2295,5
20240702,124500,198993045,2295,2295,2295,2295,0
20240702,124400,198993045,2295,2295,2295,2295,500
20240702,124300,197845545,2295,2295,2295,2295,0
20240702,124200,197845545,2295,2295,2295,2295,9
20240702,124100,197824890,2295,2295,2295,2295,9
20240702,124000,197804235,2295,2295,2295,2290,532
20240702,123900,196583365,2295,2295,2300,2295,1136
20240702,123800,193976235,2295,2295,2300,2295,289
20240702,123700,193312975,2295,2300,2300,2295,937
20240702,123600,191162540,2300,2300,2300,2295,1006
20240702,123500,188853740,2295,2300,2300,2295,1108
20240702,123400,186310865,2300,2300,2300,2300,6
20240702,123300,186297065,2300,2300,2300,2295,2752
20240702,123200,179981075,2300,2295,2300,2295,5
20240702,123100,179969580,2300,2295,2300,2295,308
20240702,123000,179262710,2290,2300,2300,2290,2131
20240702,122900,174373100,2300,2300,2300,2300,0
20240702,122800,174373100,2300,2300,2300,2300,0
20240702,122700,174373100,2300,2300,2300,2300,0
20240702,122600,174373100,2300,2300,2300,2300,0
20240702,122500,174373100,2300,2300,2300,2300,3
20240702,122400,174366200,2300,2295,2300,2295,141
20240702,122300,174042600,2300,2300,2300,2300,0
20240702,122200,174042600,2300,2300,2300,2300,0
20240702,122100,174042600,2300,2300,2300,2300,0
20240702,122000,174042600,2300,2295,2300,2295,1024
20240702,121900,171687520,2300,2300,2300,2300,20
20240702,121800,171641520,2300,2300,2300,2300,0
20240702,121700,171641520,2300,2300,2300,2300,0
20240702,121600,171641520,2300,2300,2300,2300,0
20240702,121500,171641520,2300,2300,2300,2300,0
20240702,121400,171641520,2300,2300,2300,2300,1
20240702,121300,171639220,2300,2300,2300,2300,0
20240702,121200,171639220,2300,2300,2300,2300,4
20240702,121100,171630020,2300,2295,2300,2295,5
20240702,121000,171618540,2300,2300,2300,2300,0
20240702,120900,171618540,2300,2300,2300,2300,0
20240702,120800,171618540,2300,2300,2300,2300,0
20240702,120700,171618540,2300,2300,2300,2300,100
20240702,120600,171388540,2300,2300,2300,2300,0
20240702,120500,171388540,2300,2300,2300,2300,0
20240702,120400,171388540,2300,2300,2300,2300,87
20240702,120300,171188440,2300,2295,2300,2295,307
20240702,120200,170483840,2300,2300,2300,2300,0
20240702,120100,170483840,2300,2300,2300,2300,0
20240702,120000,170483840,2300,2300,2300,2300,2
20240702,115900,170479240,2300,2300,2300,2300,0
20240702,115800,170479240,2300,2300,2300,2300,53
20240702,115700,170357340,2305,2300,2305,2300,2902
20240702,115600,163682735,2295,2295,2295,2295,1
20240702,115500,163680440,2300,2300,2300,2300,1
20240702,115400,163678140,2300,2295,2300,2295,18
20240702,115300,163636825,2300,2300,2300,2295,6
20240702,115200,163623035,2295,2295,2295,2295,240
20240702,115100,163072235,2300,2300,2300,2300,270
20240702,115000,162451235,2300,2300,2300,2300,0
20240702,114900,162451235,2300,2300,2300,2300,15
20240702,114800,162416735,2300,2295,2300,2295,50
20240702,114700,162301980,2300,2300,2300,2300,100
20240702,114600,162071980,2300,2300,2300,2300,0
20240702,114500,162071980,2300,2300,2300,2300,0
20240702,114400,162071980,2300,2300,2300,2300,59
20240702,114300,161936280,2300,2295,2300,2295,124
20240702,114200,161651695,2300,2300,2300,2300,0
20240702,114100,161651695,2300,2300,2300,2300,4
20240702,114000,161642495,2300,2300,2300,2300,4
20240702,113900,161633295,2295,2295,2295,2295,6
20240702,113800,161619525,2300,2300,2300,2300,0
20240702,113700,161619525,2300,2300,2300,2300,1
20240702,113600,161617225,2295,2295,2300,2295,165
20240702,113500,161238545,2300,2300,2300,2295,64
20240702,113400,161091595,2300,2300,2300,2295,12
20240702,113300,161064000,2300,2300,2300,2295,2505
20240702,113200,155315010,2300,2300,2300,2300,1
20240702,113100,155312710,2295,2295,2295,2295,876
20240702,113000,153302290,2300,2300,2300,2300,11
20240702,112900,153276990,2300,2295,2300,2295,162
20240702,112800,152905195,2295,2295,2295,2295,1
20240702,112700,152902900,2300,2300,2300,2300,137
20240702,112600,152587800,2300,2300,2300,2300,0
20240702,112500,152587800,2300,2300,2300,2300,41
20240702,112400,152493500,2300,2305,2305,2300,600
20240702,112300,151113000,2305,2305,2305,2305,0
20240702,112200,151113000,2305,2305,2305,2305,1
20240702,112100,151110695,2305,2305,2305,2305,0
20240702,112000,151110695,2305,2300,2305,2300,172
20240702,111900,150715070,2300,2300,2300,2300,227
20240702,111800,150192970,2300,2300,2300,2300,59
20240702,111700,150057270,2300,2300,2300,2295,1520
20240702,111600,146561700,2300,2300,2300,2300,254
20240702,111500,145977500,2300,2300,2300,2300,0
20240702,111400,145977500,2300,2300,2300,2300,77
20240702,111300,145800400,2300,2300,2300,2300,2
20240702,111200,145795800,2300,2300,2300,2300,121
20240702,111100,145517500,2300,2300,2300,2295,3004
20240702,111000,138623300,2295,2295,2295,2295,0
20240702,110900,138623300,2295,2295,2295,2295,0
20240702,110800,138623300,2295,2295,2295,2295,437
20240702,110700,137620385,2300,2300,2300,2300,11
20240702,110600,137595085,2300,2300,2300,2300,792
20240702,110500,135773485,2300,2300,2300,2300,2000
20240702,110400,131173485,2305,2300,2305,2300,316
20240702,110300,130446425,2300,2300,2300,2300,0
20240702,110200,130446425,2300,2300,2300,2300,919
20240702,110100,128332725,2300,2300,2300,2295,355
20240702,110000,127516230,2300,2295,2305,2295,3925
20240702,105900,118488170,2295,2295,2295,2295,665
20240702,105800,116961995,2295,2295,2295,2295,335
20240702,105700,116193170,2290,2295,2295,2290,56
20240702,105600,116064680,2295,2290,2295,2290,1270
20240702,105500,113153610,2290,2290,2290,2290,52
20240702,105400,113034530,2290,2295,2295,2290,1038
20240702,105300,110652510,2295,2295,2295,2295,1
20240702,105200,110650215,2295,2295,2295,2295,0
20240702,105100,110650215,2295,2295,2295,2295,24
20240702,105000,110595135,2295,2295,2295,2295,30
20240702,104900,110526285,2295,2295,2295,2295,49
20240702,104800,110413830,2295,2295,2295,2295,6
20240702,104700,110400060,2295,2295,2295,2295,700
20240702,104600,108793560,2295,2295,2295,2295,1000
20240702,104500,106498560,2290,2295,2295,2290,24
20240702,104400,106443595,2290,2290,2290,2290,132
20240702,104300,106141315,2295,2295,2295,2295,1
20240702,104200,106139020,2290,2290,2295,2290,107
20240702,104100,105893985,2290,2290,2290,2290,242
20240702,104000,105339805,2290,2290,2290,2290,16
20240702,103900,105303165,2290,2290,2290,2290,1666
20240702,103800,101488025,2295,2290,2295,2290,101
20240702,103700,101256730,2295,2290,2295,2290,32
20240702,103600,101183445,2295,2295,2295,2295,1
20240702,103500,101181150,2295,2295,2295,2290,67
20240702,103400,101027710,2290,2290,2290,2290,1
20240702,103300,101025420,2295,2295,2295,2295,0
20240702,103200,101025420,2295,2295,2295,2295,2
20240702,103100,101020830,2295,2295,2295,2295,10
20240702,103000,100997880,2285,2285,2290,2285,2153
20240702,102900,96077525,2290,2290,2290,2290,0
20240702,102800,96077525,2290,2290,2290,2290,0
20240702,102700,96077525,2290,2285,2290,2285,3007
20240702,102600,89206525,2290,2285,2290,2285,351
20240702,102500,88404485,2285,2285,2285,2285,0
20240702,102400,88404485,2285,2285,2285,2285,0
20240702,102300,88404485,2285,2285,2285,2285,0
20240702,102200,88404485,2285,2290,2290,2285,4
20240702,102100,88395335,2285,2290,2290,2285,1123
20240702,102000,85823925,2290,2290,2290,2290,0
20240702,101900,85823925,2290,2290,2290,2290,0
20240702,101800,85823925,2290,2290,2290,2290,0
20240702,101700,85823925,2290,2290,2290,2290,0
20240702,101600,85823925,2290,2290,2290,2290,2
20240702,101500,85819345,2295,2285,2295,2285,1669
20240702,101400,81999675,2285,2285,2285,2285,18
20240702,101300,81958545,2285,2290,2290,2285,23
20240702,101200,81905985,2285,2285,2285,2285,300
20240702,101100,81220485,2285,2280,2285,2280,10
20240702,101000,81197675,2280,2280,2280,2280,14
20240702,100900,81165755,2285,2285,2285,2285,2
20240702,100800,81161185,2285,2280,2285,2280,73
20240702,100700,80994740,2285,2285,2285,2285,0
20240702,100600,80994740,2285,2285,2285,2285,40
20240702,100500,80903340,2285,2290,2290,2285,103
20240702,100400,80667485,2290,2285,2290,2280,201
20240702,100300,80209185,2290,2285,2290,2285,400
20240702,100200,79293215,2285,2285,2285,2280,7
20240702,100100,79277225,2290,2280,2290,2280,1908
20240702,100000,74917655,2285,2285,2285,2285,103
20240702,095900,74682300,2285,2285,2285,2285,52
20240702,095800,74563480,2280,2280,2280,2280,499
20240702,095700,73425760,2280,2280,2280,2280,2
20240702,095600,73421200,2280,2280,2280,2275,6
20240702,095500,73407525,2280,2280,2280,2280,6
20240702,095400,73393845,2275,2275,2275,2275,894
20240702,095300,71359995,2280,2280,2280,2280,50
20240702,095200,71245995,2285,2285,2285,2285,1
20240702,095100,71243710,2285,2290,2290,2285,3
20240702,095000,71236850,2290,2290,2290,2290,0
20240702,094900,71236850,2290,2285,2290,2285,392
20240702,094800,70339195,2285,2290,2290,2275,1012
20240702,094700,68026850,2275,2285,2285,2275,1290
20240702,094600,65079900,2285,2285,2285,2285,1
20240702,094500,65077615,2280,2285,2285,2280,642
20240702,094400,63610685,2270,2280,2285,2270,1609
20240702,094300,59944405,2280,2275,2280,2270,1814
20240702,094200,55825480,2270,2285,2285,2270,304
20240702,094100,55135340,2270,2285,2285,2270,7397
20240702,094000,38321645,2285,2285,2285,2285,7
20240702,093900,38305650,2285,2285,2285,2280,915
20240702,093800,36219360,2285,2285,2285,2285,6
20240702,093700,36205650,2285,2290,2290,2285,25
20240702,093600,36148495,2290,2280,2290,2280,9
20240702,093500,36127945,2285,2290,2290,2285,1815
20240702,093400,31980635,2290,2290,2290,2285,912
20240702,093300,29894685,2295,2290,2295,2290,605
20240702,093200,28509230,2295,2295,2295,2290,358
20240702,093100,27689400,2295,2290,2295,2290,154
20240702,093000,27336735,2295,2295,2295,2295,20
20240702,092900,27290835,2295,2295,2295,2285,678
20240702,092800,25740335,2290,2290,2295,2290,553
20240702,092700,24473960,2295,2290,2295,2290,190
20240702,092600,24038805,2290,2290,2290,2290,122
20240702,092500,23759425,2290,2290,2290,2290,1017
20240702,092400,21430495,2290,2290,2290,2290,1
20240702,092300,21428205,2290,2290,2290,2290,24
20240702,092200,21373245,2285,2285,2285,2285,606
20240702,092100,19988535,2290,2285,2290,2285,12
20240702,092000,19961105,2290,2290,2290,2290,2002
20240702,091900,15376525,2285,2290,2290,2285,64
20240702,091800,15230015,2290,2290,2290,2290,119
20240702,091700,14957505,2290,2290,2290,2290,0
20240702,091600,14957505,2290,2290,2290,2290,418
20240702,091500,14000285,2290,2290,2290,2290,0
20240702,091400,14000285,2290,2290,2290,2290,1
20240702,091300,13997995,2280,2290,2290,2280,1203
20240702,091200,11255140,2290,2290,2290,2290,50
20240702,091100,11140640,2290,2285,2290,2285,3
20240702,091000,11133780,2280,2280,2280,2280,313
20240702,090900,10420140,2280,2285,2285,2280,2267
20240702,090800,5251365,2290,2290,2290,2290,100
20240702,090700,5022365,2290,2290,2290,2290,101
20240702,090600,4791075,2290,2290,2290,2290,218
20240702,090500,4291855,2290,2290,2290,2290,0
20240702,090400,4291855,2290,2280,2290,2280,352
20240702,090300,3489285,2280,2280,2280,2280,45
20240702,090200,3386685,2280,2280,2280,2280,0
20240702,090100,3386685,2280,2285,2285,2280,1211
20240702,090000,622575,2280,2275,2280,2275,128