KissMeData/009200/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,185300,169596780,2220,2220,2220,2220,911
20240708,185200,169596780,2220,2220,2220,2220,0
20240708,185100,169596780,2220,2220,2220,2220,0
20240708,185000,169596780,2220,2220,2220,2220,0
20240708,184900,169596780,2220,2220,2220,2220,0
20240708,184800,169596780,2220,2220,2220,2220,0
20240708,184700,169596780,2220,2220,2220,2220,0
20240708,184600,169596780,2220,2220,2220,2220,0
20240708,184500,169596780,2220,2220,2220,2220,0
20240708,184400,169596780,2220,2220,2220,2220,0
20240708,184300,169596780,2220,2220,2220,2220,0
20240708,184200,169596780,2220,2220,2220,2220,0
20240708,184100,169596780,2220,2220,2220,2220,0
20240708,184000,169596780,2220,2220,2220,2220,0
20240708,183900,169596780,2220,2220,2220,2220,0
20240708,183800,169596780,2220,2220,2220,2220,0
20240708,183700,169596780,2220,2220,2220,2220,0
20240708,183600,169596780,2220,2220,2220,2220,0
20240708,183500,169596780,2220,2220,2220,2220,0
20240708,183400,169596780,2220,2220,2220,2220,0
20240708,183300,169596780,2220,2220,2220,2220,0
20240708,183200,169596780,2220,2220,2220,2220,0
20240708,183100,169596780,2220,2220,2220,2220,0
20240708,183000,169596780,2220,2220,2220,2220,0
20240708,182900,169596780,2220,2220,2220,2220,0
20240708,182800,169596780,2220,2220,2220,2220,0
20240708,182700,169596780,2220,2220,2220,2220,0
20240708,182600,169596780,2220,2220,2220,2220,0
20240708,182500,169596780,2220,2220,2220,2220,0
20240708,182400,169596780,2220,2220,2220,2220,0
20240708,182300,169596780,2220,2220,2220,2220,911
20240708,182200,169596780,2220,2220,2220,2220,0
20240708,182100,169596780,2220,2220,2220,2220,0
20240708,182000,169596780,2220,2220,2220,2220,0
20240708,181900,169596780,2220,2220,2220,2220,0
20240708,181800,169596780,2220,2220,2220,2220,0
20240708,181700,169596780,2220,2220,2220,2220,0
20240708,181600,169596780,2220,2220,2220,2220,0
20240708,181500,169596780,2220,2220,2220,2220,0
20240708,181400,169596780,2220,2220,2220,2220,0
20240708,181300,169596780,2220,2220,2220,2220,0
20240708,181200,169596780,2220,2220,2220,2220,0
20240708,181100,169596780,2220,2220,2220,2220,0
20240708,181000,169596780,2220,2220,2220,2220,0
20240708,180900,169596780,2220,2220,2220,2220,0
20240708,180800,169596780,2220,2220,2220,2220,0
20240708,180700,169596780,2220,2220,2220,2220,0
20240708,180600,169596780,2220,2220,2220,2220,0
20240708,180500,169596780,2220,2220,2220,2220,0
20240708,180400,169596780,2220,2220,2220,2220,0
20240708,180300,169596780,2220,2220,2220,2220,0
20240708,180200,169596780,2220,2220,2220,2220,0
20240708,180100,169596780,2220,2220,2220,2220,0
20240708,180000,169596780,2220,2220,2220,2220,0
20240708,175900,169596780,2220,2220,2220,2220,0
20240708,175800,169596780,2220,2220,2220,2220,0
20240708,175700,169596780,2220,2220,2220,2220,0
20240708,175600,169596780,2220,2220,2220,2220,0
20240708,175500,169596780,2220,2220,2220,2220,0
20240708,175400,169596780,2220,2220,2220,2220,0
20240708,175300,169596780,2220,2220,2220,2220,911
20240708,175200,169596780,2220,2220,2220,2220,0
20240708,175100,169596780,2220,2220,2220,2220,0
20240708,175000,169596780,2220,2220,2220,2220,0
20240708,174900,169596780,2220,2220,2220,2220,0
20240708,174800,169596780,2220,2220,2220,2220,0
20240708,174700,169596780,2220,2220,2220,2220,0
20240708,174600,169596780,2220,2220,2220,2220,0
20240708,174500,169596780,2220,2220,2220,2220,0
20240708,174400,169596780,2220,2220,2220,2220,0
20240708,174300,169596780,2220,2220,2220,2220,0
20240708,174200,169596780,2220,2220,2220,2220,0
20240708,174100,169596780,2220,2220,2220,2220,0
20240708,174000,169596780,2220,2220,2220,2220,0
20240708,173900,169596780,2220,2220,2220,2220,0
20240708,173800,169596780,2220,2220,2220,2220,0
20240708,173700,169596780,2220,2220,2220,2220,0
20240708,173600,169596780,2220,2220,2220,2220,0
20240708,173500,169596780,2220,2220,2220,2220,0
20240708,173400,169596780,2220,2220,2220,2220,0
20240708,173300,169596780,2220,2220,2220,2220,0
20240708,173200,169596780,2220,2220,2220,2220,0
20240708,173100,169596780,2220,2220,2220,2220,0
20240708,173000,169596780,2220,2220,2220,2220,0
20240708,172900,169596780,2220,2220,2220,2220,0
20240708,172800,169596780,2220,2220,2220,2220,0
20240708,172700,169596780,2220,2220,2220,2220,0
20240708,172600,169596780,2220,2220,2220,2220,0
20240708,172500,169596780,2220,2220,2220,2220,0
20240708,172400,169596780,2220,2220,2220,2220,0
20240708,172300,169596780,2220,2220,2220,2220,911
20240708,172200,169596780,2220,2220,2220,2220,0
20240708,172100,169596780,2220,2220,2220,2220,0
20240708,172000,169596780,2220,2220,2220,2220,0
20240708,171900,169596780,2220,2220,2220,2220,0
20240708,171800,169596780,2220,2220,2220,2220,0
20240708,171700,169596780,2220,2220,2220,2220,0
20240708,171600,169596780,2220,2220,2220,2220,0
20240708,171500,169596780,2220,2220,2220,2220,0
20240708,171400,169596780,2220,2220,2220,2220,0
20240708,171300,169596780,2220,2220,2220,2220,0
20240708,171200,169596780,2220,2220,2220,2220,0
20240708,171100,169596780,2220,2220,2220,2220,0
20240708,171000,169596780,2220,2220,2220,2220,0
20240708,170900,169596780,2220,2220,2220,2220,0
20240708,170800,169596780,2220,2220,2220,2220,0
20240708,170700,169596780,2220,2220,2220,2220,0
20240708,170600,169596780,2220,2220,2220,2220,0
20240708,170500,169596780,2220,2220,2220,2220,0
20240708,170400,169596780,2220,2220,2220,2220,0
20240708,170300,169596780,2220,2220,2220,2220,0
20240708,170200,169596780,2220,2220,2220,2220,0
20240708,170100,169596780,2220,2220,2220,2220,0
20240708,170000,169596780,2220,2220,2220,2220,0
20240708,165900,169596780,2220,2220,2220,2220,0
20240708,165800,169596780,2220,2220,2220,2220,0
20240708,165700,169596780,2220,2220,2220,2220,0
20240708,165600,169596780,2220,2220,2220,2220,0
20240708,165500,169596780,2220,2220,2220,2220,0
20240708,165400,169596780,2220,2220,2220,2220,0
20240708,165300,169596780,2220,2220,2220,2220,911
20240708,165200,169596780,2220,2220,2220,2220,0
20240708,165100,169596780,2220,2220,2220,2220,0
20240708,165000,169596780,2220,2220,2220,2220,0
20240708,164900,169596780,2220,2220,2220,2220,0
20240708,164800,169596780,2220,2220,2220,2220,0
20240708,164700,169596780,2220,2220,2220,2220,0
20240708,164600,169596780,2220,2220,2220,2220,0
20240708,164500,169596780,2220,2220,2220,2220,0
20240708,164400,169596780,2220,2220,2220,2220,0
20240708,164300,169596780,2220,2220,2220,2220,0
20240708,164200,169596780,2220,2220,2220,2220,0
20240708,164100,169596780,2220,2220,2220,2220,0
20240708,164000,169596780,2220,2220,2220,2220,0
20240708,163900,169596780,2220,2220,2220,2220,0
20240708,163800,169596780,2220,2220,2220,2220,0
20240708,163700,169596780,2220,2220,2220,2220,0
20240708,163600,169596780,2220,2220,2220,2220,0
20240708,163500,169596780,2220,2220,2220,2220,0
20240708,163400,169596780,2220,2220,2220,2220,0
20240708,163300,169596780,2220,2220,2220,2220,0
20240708,163200,169596780,2220,2220,2220,2220,0
20240708,163100,169596780,2220,2220,2220,2220,0
20240708,163000,169596780,2220,2220,2220,2220,0
20240708,162900,169596780,2220,2220,2220,2220,0
20240708,162800,169596780,2220,2220,2220,2220,0
20240708,162700,169596780,2220,2220,2220,2220,0
20240708,162600,169596780,2220,2220,2220,2220,0
20240708,162500,169596780,2220,2220,2220,2220,0
20240708,162400,169596780,2220,2220,2220,2220,0
20240708,162300,169596780,2220,2220,2220,2220,911
20240708,162200,169596780,2220,2220,2220,2220,0
20240708,162100,169596780,2220,2220,2220,2220,0
20240708,162000,169596780,2220,2220,2220,2220,0
20240708,161900,169596780,2220,2220,2220,2220,0
20240708,161800,169596780,2220,2220,2220,2220,0
20240708,161700,169596780,2220,2220,2220,2220,0
20240708,161600,169596780,2220,2220,2220,2220,0
20240708,161500,169596780,2220,2220,2220,2220,0
20240708,161400,169596780,2220,2220,2220,2220,0
20240708,161300,169596780,2220,2220,2220,2220,0
20240708,161200,169596780,2220,2220,2220,2220,0
20240708,161100,169596780,2220,2220,2220,2220,0
20240708,161000,169596780,2220,2220,2220,2220,0
20240708,160900,169596780,2220,2220,2220,2220,0
20240708,160800,169596780,2220,2220,2220,2220,0
20240708,160700,169596780,2220,2220,2220,2220,0
20240708,160600,169596780,2220,2220,2220,2220,0
20240708,160500,169596780,2220,2220,2220,2220,0
20240708,160400,169596780,2220,2220,2220,2220,0
20240708,160300,169596780,2220,2220,2220,2220,0
20240708,160200,169596780,2220,2220,2220,2220,0
20240708,160100,169596780,2220,2220,2220,2220,0
20240708,160000,169596780,2220,2220,2220,2220,0
20240708,155900,169596780,2220,2220,2220,2220,0
20240708,155800,169596780,2220,2220,2220,2220,0
20240708,155700,169596780,2220,2220,2220,2220,0
20240708,155600,169596780,2220,2220,2220,2220,0
20240708,155500,169596780,2220,2220,2220,2220,0
20240708,155400,169596780,2220,2220,2220,2220,0
20240708,155300,169596780,2220,2220,2220,2220,911
20240708,155200,169596780,2220,2220,2220,2220,0
20240708,155100,169596780,2220,2220,2220,2220,0
20240708,155000,169596780,2220,2220,2220,2220,0
20240708,154900,169596780,2220,2220,2220,2220,0
20240708,154800,169596780,2220,2220,2220,2220,0
20240708,154700,169596780,2220,2220,2220,2220,0
20240708,154600,169596780,2220,2220,2220,2220,0
20240708,154500,169596780,2220,2220,2220,2220,0
20240708,154400,169596780,2220,2220,2220,2220,0
20240708,154300,169596780,2220,2220,2220,2220,0
20240708,154200,169596780,2220,2220,2220,2220,0
20240708,154100,169596780,2220,2220,2220,2220,0
20240708,154000,169596780,2220,2220,2220,2220,0
20240708,153900,169596780,2220,2220,2220,2220,0
20240708,153800,169596780,2220,2220,2220,2220,0
20240708,153700,169596780,2220,2220,2220,2220,0
20240708,153600,169596780,2220,2220,2220,2220,0
20240708,153500,169596780,2220,2220,2220,2220,0
20240708,153400,169596780,2220,2220,2220,2220,0
20240708,153300,169596780,2220,2220,2220,2220,0
20240708,153200,169596780,2220,2220,2220,2220,0
20240708,153100,169596780,2220,2220,2220,2220,0
20240708,153000,169596780,2220,2220,2220,2220,911
20240708,152900,167574360,2220,2220,2220,2220,0
20240708,152800,167574360,2220,2220,2220,2220,0
20240708,152700,167574360,2220,2220,2220,2220,0
20240708,152600,167574360,2220,2220,2220,2220,0
20240708,152500,167574360,2220,2220,2220,2220,0
20240708,152400,167574360,2220,2220,2220,2220,0
20240708,152300,167574360,2220,2220,2220,2220,0
20240708,152200,167574360,2220,2220,2220,2220,0
20240708,152100,167574360,2220,2220,2220,2220,0
20240708,152000,167574360,2220,2220,2220,2220,0
20240708,151900,167574360,2220,2210,2220,2205,86
20240708,151800,167384540,2220,2220,2220,2220,12
20240708,151700,167357900,2220,2220,2220,2220,6
20240708,151600,167344580,2220,2220,2220,2210,3013
20240708,151500,160681120,2215,2215,2215,2215,114
20240708,151400,160428610,2220,2220,2220,2220,0
20240708,151300,160428610,2220,2220,2220,2220,4
20240708,151200,160419730,2220,2215,2220,2215,4
20240708,151100,160410855,2220,2220,2220,2220,6
20240708,151000,160397535,2220,2220,2220,2215,9
20240708,150900,160377560,2220,2220,2220,2220,65
20240708,150800,160233260,2220,2220,2220,2220,6
20240708,150700,160219940,2220,2215,2220,2215,91
20240708,150600,160018360,2220,2220,2220,2220,0
20240708,150500,160018360,2220,2220,2220,2220,0
20240708,150400,160018360,2220,2220,2220,2220,0
20240708,150300,160018360,2220,2220,2220,2220,10
20240708,150200,159996160,2215,2215,2215,2215,40
20240708,150100,159907560,2220,2220,2220,2220,0
20240708,150000,159907560,2220,2220,2220,2220,1
20240708,145900,159905340,2220,2220,2220,2220,0
20240708,145800,159905340,2220,2220,2220,2220,0
20240708,145700,159905340,2220,2220,2220,2220,6
20240708,145600,159892020,2220,2215,2220,2215,19
20240708,145500,159849930,2215,2215,2215,2215,1
20240708,145400,159847715,2220,2220,2220,2220,0
20240708,145300,159847715,2220,2220,2220,2220,0
20240708,145200,159847715,2220,2220,2220,2220,0
20240708,145100,159847715,2220,2220,2220,2220,0
20240708,145000,159847715,2220,2220,2220,2220,0
20240708,144900,159847715,2220,2220,2220,2220,0
20240708,144800,159847715,2220,2220,2220,2220,6
20240708,144700,159834395,2220,2220,2220,2220,331
20240708,144600,159099575,2215,2215,2220,2215,635
20240708,144500,157693010,2220,2220,2220,2215,447
20240708,144400,156701580,2220,2225,2225,2220,104
20240708,144300,156470680,2220,2220,2220,2220,44
20240708,144200,156373000,2225,2225,2225,2225,25
20240708,144100,156317375,2225,2225,2225,2225,7
20240708,144000,156301800,2215,2225,2225,2215,9
20240708,143900,156281805,2225,2220,2225,2220,129
20240708,143800,155994955,2225,2220,2225,2220,56
20240708,143700,155870630,2225,2220,2225,2220,11
20240708,143600,155846205,2225,2225,2225,2225,0
20240708,143500,155846205,2225,2225,2225,2225,130
20240708,143400,155556955,2225,2225,2225,2225,0
20240708,143300,155556955,2225,2225,2225,2225,0
20240708,143200,155556955,2225,2225,2225,2225,4
20240708,143100,155548055,2225,2225,2225,2225,2
20240708,143000,155543605,2225,2225,2225,2225,0
20240708,142900,155543605,2225,2225,2225,2225,1
20240708,142800,155541380,2225,2225,2225,2225,0
20240708,142700,155541380,2225,2225,2225,2225,2
20240708,142600,155536930,2225,2225,2225,2225,7
20240708,142500,155521355,2225,2225,2225,2225,6
20240708,142400,155508005,2225,2225,2225,2225,0
20240708,142300,155508005,2225,2215,2225,2215,3
20240708,142200,155501340,2225,2220,2225,2220,2001
20240708,142100,151059115,2225,2225,2225,2225,2
20240708,142000,151054665,2225,2225,2225,2225,3
20240708,141900,151047990,2225,2215,2225,2215,12
20240708,141800,151021390,2225,2225,2225,2225,0
20240708,141700,151021390,2225,2225,2225,2225,0
20240708,141600,151021390,2225,2225,2225,2225,2
20240708,141500,151016940,2225,2220,2225,2220,7
20240708,141400,151001375,2225,2220,2225,2220,188
20240708,141300,150584000,2220,2220,2220,2220,266
20240708,141200,149993480,2210,2215,2220,2210,146
20240708,141100,149669850,2215,2220,2220,2215,231
20240708,141000,149157155,2220,2220,2220,2220,0
20240708,140900,149157155,2220,2220,2220,2220,0
20240708,140800,149157155,2220,2220,2220,2220,0
20240708,140700,149157155,2220,2220,2220,2220,4
20240708,140600,149148275,2215,2215,2215,2215,1
20240708,140500,149146060,2220,2220,2220,2220,200
20240708,140400,148702060,2220,2220,2220,2220,200
20240708,140300,148258060,2220,2220,2220,2220,0
20240708,140200,148258060,2220,2220,2220,2220,2
20240708,140100,148253620,2220,2220,2220,2220,9
20240708,140000,148233640,2220,2220,2220,2220,0
20240708,135900,148233640,2220,2220,2220,2220,2
20240708,135800,148229200,2220,2220,2220,2220,2
20240708,135700,148224760,2220,2220,2220,2220,4
20240708,135600,148215880,2220,2220,2220,2220,158
20240708,135500,147865120,2220,2220,2220,2220,2
20240708,135400,147860680,2225,2225,2225,2225,0
20240708,135300,147860680,2225,2225,2225,2225,20
20240708,135200,147816180,2225,2225,2225,2225,12
20240708,135100,147789480,2225,2225,2225,2225,6
20240708,135000,147776130,2205,2225,2225,2205,9013
20240708,134900,127837465,2225,2225,2225,2225,4
20240708,134800,127828565,2225,2225,2225,2225,5
20240708,134700,127817440,2220,2220,2220,2220,1
20240708,134600,127815220,2225,2225,2225,2225,0
20240708,134500,127815220,2225,2225,2225,2225,0
20240708,134400,127815220,2225,2225,2225,2225,0
20240708,134300,127815220,2225,2225,2225,2225,6
20240708,134200,127801870,2225,2225,2225,2225,5
20240708,134100,127790745,2225,2225,2225,2225,1
20240708,134000,127788520,2215,2225,2225,2215,2525
20240708,133900,122190220,2225,2225,2225,2225,11
20240708,133800,122165745,2225,2225,2225,2225,4
20240708,133700,122156845,2225,2225,2225,2225,0
20240708,133600,122156845,2225,2225,2225,2225,0
20240708,133500,122156845,2225,2225,2225,2225,8
20240708,133400,122139045,2225,2220,2225,2220,2
20240708,133300,122134600,2225,2225,2225,2225,2
20240708,133200,122130150,2225,2220,2225,2220,104
20240708,133100,121899255,2225,2225,2225,2225,222
20240708,133000,121405305,2225,2225,2225,2225,24
20240708,132900,121351905,2220,2225,2225,2220,462
20240708,132800,120326195,2225,2225,2225,2225,21
20240708,132700,120279470,2220,2225,2225,2220,124
20240708,132600,120003660,2225,2230,2230,2225,7
20240708,132500,119988060,2230,2220,2230,2220,6
20240708,132400,119974720,2225,2225,2230,2225,7
20240708,132300,119959130,2230,2230,2230,2230,2
20240708,132200,119954670,2230,2230,2230,2230,0
20240708,132100,119954670,2230,2225,2230,2225,5
20240708,132000,119943530,2230,2230,2230,2220,18
20240708,131900,119903520,2220,2220,2220,2220,0
20240708,131800,119903520,2220,2220,2220,2220,1
20240708,131700,119901300,2230,2230,2230,2230,0
20240708,131600,119901300,2230,2230,2230,2230,0
20240708,131500,119901300,2230,2230,2230,2230,0
20240708,131400,119901300,2230,2230,2230,2230,0
20240708,131300,119901300,2230,2225,2230,2220,31
20240708,131200,119832330,2230,2230,2230,2230,0
20240708,131100,119832330,2230,2225,2230,2225,69
20240708,131000,119678745,2230,2230,2230,2230,0
20240708,130900,119678745,2230,2230,2230,2230,106
20240708,130800,119442365,2225,2230,2230,2225,398
20240708,130700,118555305,2230,2230,2230,2230,1
20240708,130600,118553075,2225,2225,2225,2225,2
20240708,130500,118548625,2230,2230,2230,2225,8
20240708,130400,118530795,2230,2230,2230,2230,207
20240708,130300,118069185,2230,2220,2230,2220,109
20240708,130200,117826175,2220,2220,2220,2220,14
20240708,130100,117795095,2220,2220,2220,2220,34
20240708,130000,117719615,2230,2230,2230,2230,1
20240708,125900,117717385,2220,2220,2220,2220,0
20240708,125800,117717385,2220,2225,2225,2220,3
20240708,125700,117710715,2230,2230,2230,2230,0
20240708,125600,117710715,2230,2230,2230,2230,0
20240708,125500,117710715,2230,2230,2230,2230,0
20240708,125400,117710715,2230,2230,2230,2230,0
20240708,125300,117710715,2230,2230,2230,2230,3
20240708,125200,117704025,2230,2230,2230,2230,0
20240708,125100,117704025,2230,2230,2230,2230,0
20240708,125000,117704025,2230,2230,2230,2230,12
20240708,124900,117677265,2225,2225,2230,2225,14
20240708,124800,117646060,2230,2230,2230,2230,0
20240708,124700,117646060,2230,2230,2230,2230,6
20240708,124600,117632680,2225,2230,2230,2225,5
20240708,124500,117621540,2230,2230,2230,2220,5
20240708,124400,117610400,2230,2225,2230,2220,1002
20240708,124300,115383510,2230,2230,2230,2230,0
20240708,124200,115383510,2230,2230,2230,2230,0
20240708,124100,115383510,2230,2230,2230,2230,0
20240708,124000,115383510,2230,2230,2230,2230,0
20240708,123900,115383510,2230,2230,2230,2230,0
20240708,123800,115383510,2230,2230,2230,2230,0
20240708,123700,115383510,2230,2230,2230,2230,13
20240708,123600,115354520,2230,2230,2230,2230,3
20240708,123500,115347830,2225,2225,2225,2225,14
20240708,123400,115316680,2230,2230,2230,2230,2
20240708,123300,115312220,2230,2230,2230,2220,30
20240708,123200,115245560,2230,2230,2230,2230,2
20240708,123100,115241100,2220,2230,2230,2220,6
20240708,123000,115227740,2230,2225,2230,2220,6
20240708,122900,115214375,2230,2230,2230,2225,5
20240708,122800,115203230,2220,2225,2225,2220,4
20240708,122700,115194340,2230,2230,2230,2230,3
20240708,122600,115187650,2230,2230,2230,2220,6
20240708,122500,115174290,2230,2230,2230,2230,2
20240708,122400,115169830,2230,2225,2230,2220,7
20240708,122300,115154250,2220,2225,2225,2220,4
20240708,122200,115145360,2230,2230,2230,2230,1
20240708,122100,115143130,2230,2230,2230,2230,0
20240708,122000,115143130,2230,2230,2230,2230,0
20240708,121900,115143130,2230,2230,2230,2230,0
20240708,121800,115143130,2230,2230,2230,2230,0
20240708,121700,115143130,2230,2230,2230,2230,0
20240708,121600,115143130,2230,2230,2230,2230,4
20240708,121500,115134210,2230,2230,2230,2230,2
20240708,121400,115129750,2230,2230,2230,2230,3
20240708,121300,115123060,2230,2230,2230,2220,54
20240708,121200,115002920,2230,2230,2230,2230,0
20240708,121100,115002920,2230,2230,2230,2230,3
20240708,121000,114996230,2230,2230,2230,2230,0
20240708,120900,114996230,2230,2225,2230,2225,7
20240708,120800,114980650,2230,2230,2230,2230,1
20240708,120700,114978420,2220,2225,2225,2220,4
20240708,120600,114969530,2230,2230,2230,2230,1
20240708,120500,114967300,2220,2225,2225,2220,15
20240708,120400,114933950,2230,2230,2230,2230,0
20240708,120300,114933950,2230,2230,2230,2230,0
20240708,120200,114933950,2230,2230,2230,2230,0
20240708,120100,114933950,2230,2230,2230,2230,0
20240708,120000,114933950,2230,2230,2230,2230,0
20240708,115900,114933950,2230,2230,2230,2230,0
20240708,115800,114933950,2230,2230,2230,2230,0
20240708,115700,114933950,2230,2230,2230,2230,13
20240708,115600,114904960,2220,2225,2225,2220,7
20240708,115500,114889390,2230,2230,2230,2230,0
20240708,115400,114889390,2230,2230,2230,2230,0
20240708,115300,114889390,2230,2230,2230,2230,0
20240708,115200,114889390,2230,2230,2230,2230,0
20240708,115100,114889390,2230,2225,2230,2225,2
20240708,115000,114884935,2230,2230,2230,2230,6
20240708,114900,114871555,2230,2225,2230,2220,650
20240708,114800,113428535,2230,2230,2230,2230,2
20240708,114700,113424075,2225,2225,2225,2225,4
20240708,114600,113415175,2225,2225,2230,2225,166
20240708,114500,113045620,2220,2220,2225,2220,181
20240708,114400,112643750,2225,2225,2225,2225,40
20240708,114300,112554750,2225,2220,2225,2220,32
20240708,114200,112483700,2220,2225,2225,2220,81
20240708,114100,112303825,2225,2220,2225,2220,734
20240708,114000,110673830,2220,2225,2225,2220,4
20240708,113900,110664940,2225,2230,2230,2225,2
20240708,113800,110660485,2220,2220,2230,2220,22
20240708,113700,110611630,2230,2220,2230,2220,23
20240708,113600,110560550,2230,2230,2230,2215,11
20240708,113500,110536140,2215,2220,2220,2215,2
20240708,113400,110531705,2230,2220,2230,2215,78
20240708,113300,110358155,2230,2230,2230,2230,0
20240708,113200,110358155,2230,2220,2230,2215,21
20240708,113100,110311525,2220,2220,2230,2220,60
20240708,113000,110178285,2230,2220,2230,2220,37
20240708,112900,110096100,2220,2230,2230,2220,19
20240708,112800,110053890,2215,2220,2230,2215,512
20240708,112700,108913790,2225,2220,2230,2220,4
20240708,112600,108904895,2230,2220,2230,2215,63
20240708,112500,108765105,2225,2215,2230,2215,31
20240708,112400,108696400,2230,2230,2230,2215,107
20240708,112300,108459345,2215,2220,2230,2215,241
20240708,112200,107925290,2215,2230,2230,2215,197
20240708,112100,107488830,2215,2230,2230,2215,14
20240708,112000,107457800,2225,2215,2230,2215,82
20240708,111900,107276100,2215,2215,2230,2215,61
20240708,111800,107140970,2215,2225,2230,2215,86
20240708,111700,106950445,2230,2230,2230,2230,0
20240708,111600,106950445,2230,2225,2230,2215,102
20240708,111500,106723730,2230,2220,2230,2210,5013
20240708,111400,95616600,2220,2220,2230,2220,19
20240708,111300,95574410,2220,2230,2230,2220,22
20240708,111200,95525540,2220,2225,2230,2220,20
20240708,111100,95481120,2225,2225,2225,2225,1
20240708,111000,95478895,2230,2230,2230,2220,1007
20240708,110900,93243320,2220,2225,2230,2220,4
20240708,110800,93234425,2230,2225,2230,2220,20
20240708,110700,93189930,2225,2230,2230,2225,4
20240708,110600,93181020,2220,2225,2230,2220,5
20240708,110500,93169895,2230,2225,2230,2220,378
20240708,110400,92328845,2230,2225,2230,2220,4
20240708,110300,92319945,2230,2225,2230,2220,3
20240708,110200,92313270,2220,2225,2230,2220,4
20240708,110100,92304370,2230,2225,2230,2220,3
20240708,110000,92297695,2230,2225,2230,2220,6
20240708,105900,92284345,2230,2225,2230,2220,7
20240708,105800,92268765,2230,2230,2230,2230,1
20240708,105700,92266535,2220,2225,2225,2220,3
20240708,105600,92259865,2230,2230,2230,2230,0
20240708,105500,92259865,2230,2230,2230,2230,0
20240708,105400,92259865,2230,2230,2230,2230,0
20240708,105300,92259865,2230,2230,2230,2230,0
20240708,105200,92259865,2230,2230,2230,2230,0
20240708,105100,92259865,2230,2230,2230,2230,1
20240708,105000,92257635,2220,2225,2225,2220,103
20240708,104900,92028965,2230,2230,2230,2230,0
20240708,104800,92028965,2230,2230,2230,2230,0
20240708,104700,92028965,2230,2230,2230,2230,0
20240708,104600,92028965,2230,2230,2230,2230,0
20240708,104500,92028965,2230,2230,2230,2230,0
20240708,104400,92028965,2230,2230,2230,2230,0
20240708,104300,92028965,2230,2230,2230,2230,0
20240708,104200,92028965,2230,2230,2230,2230,1
20240708,104100,92026735,2230,2230,2230,2230,0
20240708,104000,92026735,2230,2230,2230,2230,0
20240708,103900,92026735,2230,2225,2230,2225,569
20240708,103800,90760685,2225,2225,2225,2225,1
20240708,103700,90758460,2225,2220,2225,2220,1003
20240708,103600,88526800,2220,2220,2220,2220,0
20240708,103500,88526800,2220,2220,2220,2215,13
20240708,103400,88497945,2215,2220,2225,2215,21
20240708,103300,88451350,2215,2220,2225,2215,15
20240708,103200,88418065,2225,2225,2225,2215,41
20240708,103100,88327025,2225,2215,2225,2215,11
20240708,103000,88302580,2225,2225,2225,2215,65
20240708,102900,88158540,2225,2220,2225,2215,1038
20240708,102800,85859140,2220,2225,2225,2215,45
20240708,102700,85759250,2225,2225,2225,2225,0
20240708,102600,85759250,2225,2225,2225,2225,0
20240708,102500,85759250,2225,2225,2225,2225,1
20240708,102400,85757025,2225,2220,2225,2220,4
20240708,102300,85748135,2225,2225,2225,2225,5
20240708,102200,85737010,2225,2220,2225,2220,1461
20240708,102100,82493580,2220,2220,2220,2220,1
20240708,102000,82491360,2220,2220,2220,2220,0
20240708,101900,82491360,2220,2220,2220,2220,0
20240708,101800,82491360,2220,2220,2220,2220,3
20240708,101700,82484700,2220,2220,2220,2220,2
20240708,101600,82480260,2220,2220,2220,2220,39
20240708,101500,82393680,2220,2220,2220,2220,57
20240708,101400,82267140,2220,2220,2220,2220,0
20240708,101300,82267140,2220,2215,2220,2215,14
20240708,101200,82236100,2220,2220,2220,2220,0
20240708,101100,82236100,2220,2220,2220,2220,4
20240708,101000,82227220,2220,2220,2220,2220,14
20240708,100900,82196140,2215,2220,2220,2215,402
20240708,100800,81304830,2220,2220,2220,2220,0
20240708,100700,81304830,2220,2220,2220,2220,0
20240708,100600,81304830,2220,2220,2220,2220,21
20240708,100500,81258210,2220,2220,2220,2220,3
20240708,100400,81251550,2215,2225,2225,2215,120
20240708,100300,80985650,2220,2220,2220,2215,5050
20240708,100200,69777150,2220,2215,2220,2215,115
20240708,100100,69522355,2215,2220,2220,2215,102
20240708,100000,69296415,2220,2220,2220,2220,1
20240708,095900,69294195,2220,2220,2220,2220,616
20240708,095800,67926675,2220,2225,2225,2220,13
20240708,095700,67897765,2225,2220,2225,2220,179
20240708,095600,67500375,2220,2220,2220,2220,10
20240708,095500,67478175,2220,2220,2225,2220,377
20240708,095400,66641185,2220,2220,2220,2210,626
20240708,095300,65257065,2220,2220,2220,2220,1117
20240708,095200,62777325,2210,2215,2215,2210,350
20240708,095100,62003820,2220,2215,2220,2210,116
20240708,095000,61746925,2220,2220,2220,2220,0
20240708,094900,61746925,2220,2210,2220,2210,588
20240708,094800,60441865,2220,2215,2220,2210,307
20240708,094700,59763355,2210,2220,2220,2210,66
20240708,094600,59617030,2220,2220,2220,2210,58
20240708,094500,59488815,2220,2210,2220,2210,217
20240708,094400,59008270,2220,2210,2220,2210,272
20240708,094300,58406635,2220,2210,2220,2210,120
20240708,094200,58141215,2210,2220,2220,2210,152
20240708,094100,57805060,2220,2210,2220,2210,1057
20240708,094000,55467900,2210,2220,2220,2210,310
20240708,093900,54780120,2220,2220,2220,2205,1356
20240708,093800,51780610,2220,2210,2220,2205,1229
20240708,093700,49062185,2210,2215,2220,2210,1360
20240708,093600,46056550,2225,2225,2225,2210,280
20240708,093500,45437440,2205,2225,2225,2205,674
20240708,093400,43944435,2225,2220,2225,2205,492
20240708,093300,42854250,2220,2210,2220,2205,407
20240708,093200,41954755,2220,2225,2225,2210,155
20240708,093100,41611650,2205,2220,2220,2205,300
20240708,093000,40948895,2225,2225,2225,2225,22
20240708,092900,40899945,2225,2220,2225,2220,11
20240708,092800,40875520,2220,2220,2225,2220,35
20240708,092700,40797745,2230,2225,2230,2200,11937
20240708,092600,14406985,2225,2230,2230,2225,52
20240708,092500,14291275,2225,2225,2225,2225,49
20240708,092400,14182250,2230,2230,2230,2230,0
20240708,092300,14182250,2230,2225,2230,2225,6
20240708,092200,14168895,2230,2230,2230,2230,0
20240708,092100,14168895,2230,2230,2230,2230,0
20240708,092000,14168895,2230,2230,2230,2230,1
20240708,091900,14166665,2225,2225,2225,2225,1
20240708,091800,14164440,2230,2230,2230,2230,16
20240708,091700,14128760,2235,2235,2235,2235,12
20240708,091600,14101940,2235,2235,2235,2235,0
20240708,091500,14101940,2235,2235,2235,2235,0
20240708,091400,14101940,2235,2230,2235,2220,401
20240708,091300,13211690,2235,2225,2235,2225,532
20240708,091200,12027980,2225,2230,2230,2225,17
20240708,091100,11990150,2225,2230,2230,2225,124
20240708,091000,11714245,2230,2230,2230,2230,32
20240708,090900,11642885,2235,2235,2235,2235,0
20240708,090800,11642885,2235,2235,2235,2235,10
20240708,090700,11620535,2235,2235,2235,2235,0
20240708,090600,11620535,2235,2235,2235,2235,1
20240708,090500,11618300,2240,2240,2240,2240,0
20240708,090400,11618300,2240,2225,2240,2225,2
20240708,090300,11613835,2225,2240,2240,2225,557
20240708,090200,10374490,2245,2245,2245,2245,0
20240708,090100,10374490,2245,2240,2245,2240,452
20240708,090000,9361985,2235,2225,2235,2225,4206