KissMeData/009200/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,185300,128835305,2220,2220,2220,2220,751
20240709,185200,128835305,2220,2220,2220,2220,0
20240709,185100,128835305,2220,2220,2220,2220,0
20240709,185000,128835305,2220,2220,2220,2220,0
20240709,184900,128835305,2220,2220,2220,2220,0
20240709,184800,128835305,2220,2220,2220,2220,0
20240709,184700,128835305,2220,2220,2220,2220,0
20240709,184600,128835305,2220,2220,2220,2220,0
20240709,184500,128835305,2220,2220,2220,2220,0
20240709,184400,128835305,2220,2220,2220,2220,0
20240709,184300,128835305,2220,2220,2220,2220,0
20240709,184200,128835305,2220,2220,2220,2220,0
20240709,184100,128835305,2220,2220,2220,2220,0
20240709,184000,128835305,2220,2220,2220,2220,0
20240709,183900,128835305,2220,2220,2220,2220,0
20240709,183800,128835305,2220,2220,2220,2220,0
20240709,183700,128835305,2220,2220,2220,2220,0
20240709,183600,128835305,2220,2220,2220,2220,0
20240709,183500,128835305,2220,2220,2220,2220,0
20240709,183400,128835305,2220,2220,2220,2220,0
20240709,183300,128835305,2220,2220,2220,2220,0
20240709,183200,128835305,2220,2220,2220,2220,0
20240709,183100,128835305,2220,2220,2220,2220,0
20240709,183000,128835305,2220,2220,2220,2220,0
20240709,182900,128835305,2220,2220,2220,2220,0
20240709,182800,128835305,2220,2220,2220,2220,0
20240709,182700,128835305,2220,2220,2220,2220,0
20240709,182600,128835305,2220,2220,2220,2220,0
20240709,182500,128835305,2220,2220,2220,2220,0
20240709,182400,128835305,2220,2220,2220,2220,0
20240709,182300,128835305,2220,2220,2220,2220,751
20240709,182200,128835305,2220,2220,2220,2220,0
20240709,182100,128835305,2220,2220,2220,2220,0
20240709,182000,128835305,2220,2220,2220,2220,0
20240709,181900,128835305,2220,2220,2220,2220,0
20240709,181800,128835305,2220,2220,2220,2220,0
20240709,181700,128835305,2220,2220,2220,2220,0
20240709,181600,128835305,2220,2220,2220,2220,0
20240709,181500,128835305,2220,2220,2220,2220,0
20240709,181400,128835305,2220,2220,2220,2220,0
20240709,181300,128835305,2220,2220,2220,2220,0
20240709,181200,128835305,2220,2220,2220,2220,0
20240709,181100,128835305,2220,2220,2220,2220,0
20240709,181000,128835305,2220,2220,2220,2220,0
20240709,180900,128835305,2220,2220,2220,2220,0
20240709,180800,128835305,2220,2220,2220,2220,0
20240709,180700,128835305,2220,2220,2220,2220,0
20240709,180600,128835305,2220,2220,2220,2220,0
20240709,180500,128835305,2220,2220,2220,2220,0
20240709,180400,128835305,2220,2220,2220,2220,0
20240709,180300,128835305,2220,2220,2220,2220,0
20240709,180200,128835305,2220,2220,2220,2220,0
20240709,180100,128835305,2220,2220,2220,2220,0
20240709,180000,128835305,2220,2220,2220,2220,0
20240709,175900,128835305,2220,2220,2220,2220,0
20240709,175800,128835305,2220,2220,2220,2220,0
20240709,175700,128835305,2220,2220,2220,2220,0
20240709,175600,128835305,2220,2220,2220,2220,0
20240709,175500,128835305,2220,2220,2220,2220,0
20240709,175400,128835305,2220,2220,2220,2220,0
20240709,175300,128835305,2220,2220,2220,2220,751
20240709,175200,128835305,2220,2220,2220,2220,0
20240709,175100,128835305,2220,2220,2220,2220,0
20240709,175000,128835305,2220,2220,2220,2220,0
20240709,174900,128835305,2220,2220,2220,2220,0
20240709,174800,128835305,2220,2220,2220,2220,0
20240709,174700,128835305,2220,2220,2220,2220,0
20240709,174600,128835305,2220,2220,2220,2220,0
20240709,174500,128835305,2220,2220,2220,2220,0
20240709,174400,128835305,2220,2220,2220,2220,0
20240709,174300,128835305,2220,2220,2220,2220,0
20240709,174200,128835305,2220,2220,2220,2220,0
20240709,174100,128835305,2220,2220,2220,2220,0
20240709,174000,128835305,2220,2220,2220,2220,0
20240709,173900,128835305,2220,2220,2220,2220,0
20240709,173800,128835305,2220,2220,2220,2220,0
20240709,173700,128835305,2220,2220,2220,2220,0
20240709,173600,128835305,2220,2220,2220,2220,0
20240709,173500,128835305,2220,2220,2220,2220,0
20240709,173400,128835305,2220,2220,2220,2220,0
20240709,173300,128835305,2220,2220,2220,2220,0
20240709,173200,128835305,2220,2220,2220,2220,0
20240709,173100,128835305,2220,2220,2220,2220,0
20240709,173000,128835305,2220,2220,2220,2220,0
20240709,172900,128835305,2220,2220,2220,2220,0
20240709,172800,128835305,2220,2220,2220,2220,0
20240709,172700,128835305,2220,2220,2220,2220,0
20240709,172600,128835305,2220,2220,2220,2220,0
20240709,172500,128835305,2220,2220,2220,2220,0
20240709,172400,128835305,2220,2220,2220,2220,0
20240709,172300,128835305,2220,2220,2220,2220,751
20240709,172200,128835305,2220,2220,2220,2220,0
20240709,172100,128835305,2220,2220,2220,2220,0
20240709,172000,128835305,2220,2220,2220,2220,0
20240709,171900,128835305,2220,2220,2220,2220,0
20240709,171800,128835305,2220,2220,2220,2220,0
20240709,171700,128835305,2220,2220,2220,2220,0
20240709,171600,128835305,2220,2220,2220,2220,0
20240709,171500,128835305,2220,2220,2220,2220,0
20240709,171400,128835305,2220,2220,2220,2220,0
20240709,171300,128835305,2220,2220,2220,2220,0
20240709,171200,128835305,2220,2220,2220,2220,0
20240709,171100,128835305,2220,2220,2220,2220,0
20240709,171000,128835305,2220,2220,2220,2220,0
20240709,170900,128835305,2220,2220,2220,2220,0
20240709,170800,128835305,2220,2220,2220,2220,0
20240709,170700,128835305,2220,2220,2220,2220,0
20240709,170600,128835305,2220,2220,2220,2220,0
20240709,170500,128835305,2220,2220,2220,2220,0
20240709,170400,128835305,2220,2220,2220,2220,0
20240709,170300,128835305,2220,2220,2220,2220,0
20240709,170200,128835305,2220,2220,2220,2220,0
20240709,170100,128835305,2220,2220,2220,2220,0
20240709,170000,128835305,2220,2220,2220,2220,0
20240709,165900,128835305,2220,2220,2220,2220,0
20240709,165800,128835305,2220,2220,2220,2220,0
20240709,165700,128835305,2220,2220,2220,2220,0
20240709,165600,128835305,2220,2220,2220,2220,0
20240709,165500,128835305,2220,2220,2220,2220,0
20240709,165400,128835305,2220,2220,2220,2220,0
20240709,165300,128835305,2220,2220,2220,2220,751
20240709,165200,128835305,2220,2220,2220,2220,0
20240709,165100,128835305,2220,2220,2220,2220,0
20240709,165000,128835305,2220,2220,2220,2220,0
20240709,164900,128835305,2220,2220,2220,2220,0
20240709,164800,128835305,2220,2220,2220,2220,0
20240709,164700,128835305,2220,2220,2220,2220,0
20240709,164600,128835305,2220,2220,2220,2220,0
20240709,164500,128835305,2220,2220,2220,2220,0
20240709,164400,128835305,2220,2220,2220,2220,0
20240709,164300,128835305,2220,2220,2220,2220,0
20240709,164200,128835305,2220,2220,2220,2220,0
20240709,164100,128835305,2220,2220,2220,2220,0
20240709,164000,128835305,2220,2220,2220,2220,0
20240709,163900,128835305,2220,2220,2220,2220,0
20240709,163800,128835305,2220,2220,2220,2220,0
20240709,163700,128835305,2220,2220,2220,2220,0
20240709,163600,128835305,2220,2220,2220,2220,0
20240709,163500,128835305,2220,2220,2220,2220,0
20240709,163400,128835305,2220,2220,2220,2220,0
20240709,163300,128835305,2220,2220,2220,2220,0
20240709,163200,128835305,2220,2220,2220,2220,0
20240709,163100,128835305,2220,2220,2220,2220,0
20240709,163000,128835305,2220,2220,2220,2220,0
20240709,162900,128835305,2220,2220,2220,2220,0
20240709,162800,128835305,2220,2220,2220,2220,0
20240709,162700,128835305,2220,2220,2220,2220,0
20240709,162600,128835305,2220,2220,2220,2220,0
20240709,162500,128835305,2220,2220,2220,2220,0
20240709,162400,128835305,2220,2220,2220,2220,0
20240709,162300,128835305,2220,2220,2220,2220,751
20240709,162200,128835305,2220,2220,2220,2220,0
20240709,162100,128835305,2220,2220,2220,2220,0
20240709,162000,128835305,2220,2220,2220,2220,0
20240709,161900,128835305,2220,2220,2220,2220,0
20240709,161800,128835305,2220,2220,2220,2220,0
20240709,161700,128835305,2220,2220,2220,2220,0
20240709,161600,128835305,2220,2220,2220,2220,0
20240709,161500,128835305,2220,2220,2220,2220,0
20240709,161400,128835305,2220,2220,2220,2220,0
20240709,161300,128835305,2220,2220,2220,2220,0
20240709,161200,128835305,2220,2220,2220,2220,0
20240709,161100,128835305,2220,2220,2220,2220,0
20240709,161000,128835305,2220,2220,2220,2220,0
20240709,160900,128835305,2220,2220,2220,2220,0
20240709,160800,128835305,2220,2220,2220,2220,0
20240709,160700,128835305,2220,2220,2220,2220,0
20240709,160600,128835305,2220,2220,2220,2220,0
20240709,160500,128835305,2220,2220,2220,2220,0
20240709,160400,128835305,2220,2220,2220,2220,0
20240709,160300,128835305,2220,2220,2220,2220,0
20240709,160200,128835305,2220,2220,2220,2220,0
20240709,160100,128835305,2220,2220,2220,2220,0
20240709,160000,128835305,2220,2220,2220,2220,0
20240709,155900,128835305,2220,2220,2220,2220,0
20240709,155800,128835305,2220,2220,2220,2220,0
20240709,155700,128835305,2220,2220,2220,2220,0
20240709,155600,128835305,2220,2220,2220,2220,0
20240709,155500,128835305,2220,2220,2220,2220,0
20240709,155400,128835305,2220,2220,2220,2220,0
20240709,155300,128835305,2220,2220,2220,2220,751
20240709,155200,128835305,2220,2220,2220,2220,0
20240709,155100,128835305,2220,2220,2220,2220,0
20240709,155000,128835305,2220,2220,2220,2220,0
20240709,154900,128835305,2220,2220,2220,2220,0
20240709,154800,128835305,2220,2220,2220,2220,0
20240709,154700,128835305,2220,2220,2220,2220,0
20240709,154600,128835305,2220,2220,2220,2220,0
20240709,154500,128835305,2220,2220,2220,2220,0
20240709,154400,128835305,2220,2220,2220,2220,0
20240709,154300,128835305,2220,2220,2220,2220,0
20240709,154200,128835305,2220,2220,2220,2220,0
20240709,154100,128835305,2220,2220,2220,2220,0
20240709,154000,128835305,2220,2220,2220,2220,0
20240709,153900,128835305,2220,2220,2220,2220,0
20240709,153800,128835305,2220,2220,2220,2220,0
20240709,153700,128835305,2220,2220,2220,2220,0
20240709,153600,128835305,2220,2220,2220,2220,0
20240709,153500,128835305,2220,2220,2220,2220,0
20240709,153400,128835305,2220,2220,2220,2220,0
20240709,153300,128835305,2220,2220,2220,2220,0
20240709,153200,128835305,2220,2220,2220,2220,0
20240709,153100,128835305,2220,2220,2220,2220,0
20240709,153000,128835305,2220,2220,2220,2220,751
20240709,152900,127168085,2220,2220,2220,2220,0
20240709,152800,127168085,2220,2220,2220,2220,0
20240709,152700,127168085,2220,2220,2220,2220,0
20240709,152600,127168085,2220,2220,2220,2220,0
20240709,152500,127168085,2220,2220,2220,2220,0
20240709,152400,127168085,2220,2220,2220,2220,0
20240709,152300,127168085,2220,2220,2220,2220,0
20240709,152200,127168085,2220,2220,2220,2220,0
20240709,152100,127168085,2220,2220,2220,2220,0
20240709,152000,127168085,2220,2220,2220,2220,0
20240709,151900,127168085,2220,2220,2220,2220,0
20240709,151800,127168085,2220,2220,2220,2220,0
20240709,151700,127168085,2220,2220,2220,2220,0
20240709,151600,127168085,2220,2220,2220,2220,1
20240709,151500,127165865,2220,2215,2220,2215,144
20240709,151400,126846885,2220,2220,2220,2220,0
20240709,151300,126846885,2220,2215,2220,2215,4
20240709,151200,126838020,2225,2225,2225,2225,0
20240709,151100,126838020,2225,2215,2225,2210,2001
20240709,151000,122406655,2225,2220,2225,2220,301
20240709,150900,121738430,2225,2225,2225,2225,0
20240709,150800,121738430,2225,2225,2225,2225,0
20240709,150700,121738430,2225,2225,2225,2225,0
20240709,150600,121738430,2225,2225,2225,2225,0
20240709,150500,121738430,2225,2225,2225,2225,0
20240709,150400,121738430,2225,2225,2225,2225,0
20240709,150300,121738430,2225,2220,2225,2220,101
20240709,150200,121514205,2220,2220,2220,2220,276
20240709,150100,120901485,2220,2220,2220,2220,13
20240709,150000,120872625,2220,2225,2225,2220,48
20240709,145900,120765830,2220,2225,2225,2220,2
20240709,145800,120761385,2225,2225,2225,2225,0
20240709,145700,120761385,2225,2225,2225,2225,0
20240709,145600,120761385,2225,2225,2225,2225,0
20240709,145500,120761385,2225,2225,2225,2225,0
20240709,145400,120761385,2225,2225,2225,2225,0
20240709,145300,120761385,2225,2225,2225,2225,0
20240709,145200,120761385,2225,2225,2225,2225,1
20240709,145100,120759160,2220,2220,2220,2220,0
20240709,145000,120759160,2220,2220,2220,2220,45
20240709,144900,120659260,2225,2225,2225,2225,0
20240709,144800,120659260,2225,2225,2225,2225,0
20240709,144700,120659260,2225,2225,2225,2225,0
20240709,144600,120659260,2225,2225,2225,2225,1
20240709,144500,120657035,2215,2215,2215,2215,0
20240709,144400,120657035,2215,2215,2215,2215,277
20240709,144300,120043480,2225,2225,2225,2215,3
20240709,144200,120036815,2215,2220,2220,2215,2500
20240709,144100,114498765,2225,2225,2225,2225,0
20240709,144000,114498765,2225,2220,2225,2220,170
20240709,143900,114121360,2225,2225,2225,2225,0
20240709,143800,114121360,2225,2225,2225,2225,0
20240709,143700,114121360,2225,2225,2225,2225,0
20240709,143600,114121360,2225,2225,2225,2225,20
20240709,143500,114076860,2225,2225,2225,2225,1
20240709,143400,114074635,2220,2220,2220,2220,1
20240709,143300,114072415,2225,2225,2225,2225,0
20240709,143200,114072415,2225,2225,2225,2225,0
20240709,143100,114072415,2225,2225,2225,2225,0
20240709,143000,114072415,2225,2225,2225,2225,0
20240709,142900,114072415,2225,2225,2225,2225,315
20240709,142800,113371540,2225,2225,2225,2225,6
20240709,142700,113358190,2225,2225,2225,2225,2
20240709,142600,113353740,2225,2225,2225,2225,0
20240709,142500,113353740,2225,2225,2225,2225,11
20240709,142400,113329265,2225,2225,2225,2225,1
20240709,142300,113327040,2220,2220,2220,2220,0
20240709,142200,113327040,2220,2220,2220,2220,0
20240709,142100,113327040,2220,2220,2220,2220,9
20240709,142000,113307060,2225,2225,2225,2225,1
20240709,141900,113304835,2220,2220,2220,2220,60
20240709,141800,113171635,2215,2215,2215,2215,0
20240709,141700,113171635,2215,2220,2220,2215,79
20240709,141600,112996260,2225,2225,2225,2225,0
20240709,141500,112996260,2225,2225,2225,2225,0
20240709,141400,112996260,2225,2225,2225,2225,0
20240709,141300,112996260,2225,2220,2225,2220,101
20240709,141200,112772035,2220,2220,2220,2220,275
20240709,141100,112161535,2215,2220,2220,2215,213
20240709,141000,111689230,2215,2215,2215,2215,24
20240709,140900,111636070,2220,2215,2220,2215,339
20240709,140800,110884890,2215,2215,2225,2215,408
20240709,140700,109981150,2225,2215,2225,2215,50
20240709,140600,109870320,2225,2215,2225,2215,66
20240709,140500,109724020,2215,2215,2215,2215,12
20240709,140400,109697440,2225,2220,2225,2220,896
20240709,140300,107708295,2220,2215,2220,2215,485
20240709,140200,106633820,2215,2215,2220,2215,427
20240709,140100,105687990,2220,2215,2220,2215,1021
20240709,140000,103421375,2215,2215,2215,2215,423
20240709,135900,102484430,2225,2225,2225,2225,0
20240709,135800,102484430,2225,2225,2225,2225,0
20240709,135700,102484430,2225,2225,2225,2225,0
20240709,135600,102484430,2225,2225,2225,2225,0
20240709,135500,102484430,2225,2225,2225,2225,0
20240709,135400,102484430,2225,2225,2225,2225,0
20240709,135300,102484430,2225,2225,2225,2225,0
20240709,135200,102484430,2225,2220,2225,2220,6
20240709,135100,102471085,2215,2215,2215,2215,0
20240709,135000,102471085,2215,2215,2215,2215,1
20240709,134900,102468870,2215,2220,2220,2215,132
20240709,134800,102176300,2220,2220,2220,2220,0
20240709,134700,102176300,2220,2220,2220,2220,3
20240709,134600,102169640,2225,2225,2225,2225,1
20240709,134500,102167415,2220,2220,2220,2220,1500
20240709,134400,98837415,2225,2225,2225,2225,11
20240709,134300,98812940,2220,2220,2220,2220,0
20240709,134200,98812940,2220,2220,2220,2220,0
20240709,134100,98812940,2220,2220,2220,2220,0
20240709,134000,98812940,2220,2225,2225,2220,535
20240709,133900,97624065,2225,2225,2225,2225,0
20240709,133800,97624065,2225,2225,2225,2225,0
20240709,133700,97624065,2225,2225,2225,2225,5
20240709,133600,97612940,2225,2225,2225,2225,0
20240709,133500,97612940,2225,2225,2225,2225,0
20240709,133400,97612940,2225,2225,2225,2225,132
20240709,133300,97319240,2220,2220,2220,2220,1
20240709,133200,97317020,2225,2225,2225,2225,0
20240709,133100,97317020,2225,2225,2225,2225,0
20240709,133000,97317020,2225,2225,2225,2225,0
20240709,132900,97317020,2225,2225,2225,2225,0
20240709,132800,97317020,2225,2225,2225,2225,0
20240709,132700,97317020,2225,2225,2225,2225,0
20240709,132600,97317020,2225,2225,2225,2225,0
20240709,132500,97317020,2225,2225,2225,2225,43
20240709,132400,97221345,2225,2225,2225,2225,0
20240709,132300,97221345,2225,2225,2225,2225,2
20240709,132200,97216895,2230,2230,2230,2230,0
20240709,132100,97216895,2230,2230,2230,2230,0
20240709,132000,97216895,2230,2230,2230,2230,0
20240709,131900,97216895,2230,2230,2230,2230,0
20240709,131800,97216895,2230,2230,2230,2230,0
20240709,131700,97216895,2230,2230,2230,2230,0
20240709,131600,97216895,2230,2230,2230,2230,0
20240709,131500,97216895,2230,2230,2230,2230,26
20240709,131400,97158915,2230,2230,2230,2230,20
20240709,131300,97114315,2230,2225,2230,2225,9
20240709,131200,97094280,2225,2225,2225,2225,199
20240709,131100,96651505,2230,2215,2230,2215,2065
20240709,131000,92064880,2215,2215,2215,2215,136
20240709,130900,91763640,2210,2210,2210,2210,0
20240709,130800,91763640,2210,2210,2210,2210,50
20240709,130700,91653140,2205,2225,2225,2205,8175
20240709,130600,73580885,2235,2235,2235,2235,0
20240709,130500,73580885,2235,2235,2235,2235,0
20240709,130400,73580885,2235,2235,2235,2235,0
20240709,130300,73580885,2235,2235,2235,2235,0
20240709,130200,73580885,2235,2230,2235,2225,4002
20240709,130100,64667425,2235,2235,2235,2235,0
20240709,130000,64667425,2235,2235,2235,2235,0
20240709,125900,64667425,2235,2235,2235,2235,0
20240709,125800,64667425,2235,2235,2235,2235,0
20240709,125700,64667425,2235,2235,2235,2235,0
20240709,125600,64667425,2235,2235,2235,2235,0
20240709,125500,64667425,2235,2235,2235,2235,0
20240709,125400,64667425,2235,2235,2235,2235,0
20240709,125300,64667425,2235,2235,2235,2235,0
20240709,125200,64667425,2235,2235,2235,2235,0
20240709,125100,64667425,2235,2235,2235,2235,0
20240709,125000,64667425,2235,2235,2235,2235,0
20240709,124900,64667425,2235,2235,2235,2235,0
20240709,124800,64667425,2235,2235,2235,2235,5
20240709,124700,64656250,2235,2235,2235,2235,2
20240709,124600,64651780,2235,2235,2235,2235,2
20240709,124500,64647310,2230,2230,2230,2230,100
20240709,124400,64424310,2230,2235,2235,2230,40
20240709,124300,64335105,2240,2240,2240,2240,0
20240709,124200,64335105,2240,2240,2240,2240,1
20240709,124100,64332865,2235,2235,2235,2235,1
20240709,124000,64330630,2240,2240,2240,2240,0
20240709,123900,64330630,2240,2240,2240,2240,0
20240709,123800,64330630,2240,2240,2240,2240,0
20240709,123700,64330630,2240,2240,2240,2240,0
20240709,123600,64330630,2240,2240,2240,2240,2
20240709,123500,64326150,2230,2230,2230,2230,0
20240709,123400,64326150,2230,2235,2235,2230,432
20240709,123300,63362655,2235,2235,2235,2235,0
20240709,123200,63362655,2235,2235,2235,2235,0
20240709,123100,63362655,2235,2235,2235,2235,0
20240709,123000,63362655,2235,2235,2235,2235,0
20240709,122900,63362655,2235,2235,2235,2235,0
20240709,122800,63362655,2235,2235,2235,2235,0
20240709,122700,63362655,2235,2235,2235,2235,0
20240709,122600,63362655,2235,2235,2235,2235,0
20240709,122500,63362655,2235,2235,2235,2235,431
20240709,122400,62399370,2240,2240,2240,2240,10
20240709,122300,62376970,2240,2240,2240,2240,90
20240709,122200,62175370,2240,2240,2240,2240,0
20240709,122100,62175370,2240,2240,2240,2240,6
20240709,122000,62161930,2240,2240,2240,2240,0
20240709,121900,62161930,2240,2240,2240,2240,0
20240709,121800,62161930,2240,2240,2240,2240,1
20240709,121700,62159690,2235,2235,2235,2235,0
20240709,121600,62159690,2235,2235,2235,2235,0
20240709,121500,62159690,2235,2235,2235,2235,500
20240709,121400,61042190,2235,2235,2235,2235,50
20240709,121300,60930440,2240,2240,2240,2240,0
20240709,121200,60930440,2240,2240,2240,2240,0
20240709,121100,60930440,2240,2240,2240,2240,0
20240709,121000,60930440,2240,2240,2240,2240,0
20240709,120900,60930440,2240,2240,2240,2240,0
20240709,120800,60930440,2240,2240,2240,2240,0
20240709,120700,60930440,2240,2240,2240,2240,0
20240709,120600,60930440,2240,2240,2240,2240,0
20240709,120500,60930440,2240,2240,2240,2240,0
20240709,120400,60930440,2240,2240,2240,2240,0
20240709,120300,60930440,2240,2240,2240,2240,2
20240709,120200,60925960,2235,2235,2235,2235,105
20240709,120100,60691285,2240,2240,2240,2240,0
20240709,120000,60691285,2240,2240,2240,2240,446
20240709,115900,59692245,2240,2240,2240,2240,0
20240709,115800,59692245,2240,2240,2240,2240,0
20240709,115700,59692245,2240,2240,2240,2240,0
20240709,115600,59692245,2240,2240,2240,2240,0
20240709,115500,59692245,2240,2240,2240,2240,0
20240709,115400,59692245,2240,2240,2240,2240,1
20240709,115300,59690005,2235,2235,2235,2235,0
20240709,115200,59690005,2235,2235,2235,2235,500
20240709,115100,58572505,2240,2240,2240,2240,0
20240709,115000,58572505,2240,2240,2240,2240,0
20240709,114900,58572505,2240,2240,2240,2240,574
20240709,114800,57286745,2235,2235,2235,2235,200
20240709,114700,56839745,2240,2240,2240,2240,0
20240709,114600,56839745,2240,2240,2240,2240,10
20240709,114500,56817345,2240,2240,2240,2240,0
20240709,114400,56817345,2240,2240,2240,2240,0
20240709,114300,56817345,2240,2240,2240,2240,0
20240709,114200,56817345,2240,2240,2240,2240,0
20240709,114100,56817345,2240,2240,2240,2240,89
20240709,114000,56617985,2240,2235,2240,2235,46
20240709,113900,56515170,2240,2240,2240,2240,23
20240709,113800,56463650,2240,2240,2240,2240,4
20240709,113700,56454690,2240,2240,2240,2240,12
20240709,113600,56427810,2240,2240,2240,2240,190
20240709,113500,56002210,2240,2240,2240,2240,0
20240709,113400,56002210,2240,2240,2240,2240,0
20240709,113300,56002210,2240,2240,2240,2240,0
20240709,113200,56002210,2240,2240,2240,2240,0
20240709,113100,56002210,2240,2240,2240,2240,1
20240709,113000,55999970,2240,2240,2240,2240,0
20240709,112900,55999970,2240,2240,2240,2240,0
20240709,112800,55999970,2240,2240,2240,2240,0
20240709,112700,55999970,2240,2240,2240,2240,16
20240709,112600,55964130,2240,2240,2240,2235,5
20240709,112500,55952935,2235,2235,2240,2235,9
20240709,112400,55932810,2240,2240,2240,2240,1
20240709,112300,55930570,2235,2235,2235,2235,0
20240709,112200,55930570,2235,2235,2235,2235,0
20240709,112100,55930570,2235,2235,2235,2235,500
20240709,112000,54813070,2235,2235,2235,2235,0
20240709,111900,54813070,2235,2235,2235,2235,100
20240709,111800,54589570,2240,2240,2240,2240,0
20240709,111700,54589570,2240,2240,2240,2240,0
20240709,111600,54589570,2240,2240,2240,2240,0
20240709,111500,54589570,2240,2240,2240,2240,0
20240709,111400,54589570,2240,2240,2240,2240,0
20240709,111300,54589570,2240,2240,2240,2240,1
20240709,111200,54587330,2240,2240,2240,2240,0
20240709,111100,54587330,2240,2240,2240,2240,8
20240709,111000,54569410,2240,2240,2240,2240,0
20240709,110900,54569410,2240,2240,2240,2240,0
20240709,110800,54569410,2240,2240,2240,2240,0
20240709,110700,54569410,2240,2240,2240,2240,0
20240709,110600,54569410,2240,2240,2240,2240,0
20240709,110500,54569410,2240,2240,2240,2240,0
20240709,110400,54569410,2240,2240,2240,2240,200
20240709,110300,54121410,2240,2240,2240,2240,10
20240709,110200,54099010,2240,2240,2240,2240,0
20240709,110100,54099010,2240,2235,2240,2235,16
20240709,110000,54063245,2240,2240,2240,2240,0
20240709,105900,54063245,2240,2240,2240,2240,60
20240709,105800,53928845,2240,2240,2240,2240,0
20240709,105700,53928845,2240,2240,2240,2240,1
20240709,105600,53926605,2240,2240,2240,2240,0
20240709,105500,53926605,2240,2240,2240,2240,322
20240709,105400,53205325,2240,2240,2240,2240,0
20240709,105300,53205325,2240,2240,2240,2240,0
20240709,105200,53205325,2240,2240,2240,2240,0
20240709,105100,53205325,2240,2240,2240,2240,0
20240709,105000,53205325,2240,2240,2240,2240,40
20240709,104900,53115725,2240,2240,2240,2240,0
20240709,104800,53115725,2240,2240,2240,2240,0
20240709,104700,53115725,2240,2240,2240,2240,0
20240709,104600,53115725,2240,2240,2240,2240,0
20240709,104500,53115725,2240,2240,2240,2240,22
20240709,104400,53066445,2240,2240,2240,2240,0
20240709,104300,53066445,2240,2240,2240,2240,0
20240709,104200,53066445,2240,2240,2240,2240,78
20240709,104100,52891725,2240,2240,2240,2240,202
20240709,104000,52439245,2240,2240,2240,2240,10
20240709,103900,52416845,2245,2245,2245,2245,0
20240709,103800,52416845,2245,2245,2245,2245,0
20240709,103700,52416845,2245,2245,2245,2245,0
20240709,103600,52416845,2245,2245,2245,2245,0
20240709,103500,52416845,2245,2245,2245,2245,0
20240709,103400,52416845,2245,2245,2245,2245,0
20240709,103300,52416845,2245,2245,2245,2245,0
20240709,103200,52416845,2245,2245,2245,2245,0
20240709,103100,52416845,2245,2245,2245,2245,0
20240709,103000,52416845,2245,2245,2245,2245,0
20240709,102900,52416845,2245,2235,2245,2235,45
20240709,102800,52316250,2235,2235,2235,2235,370
20240709,102700,51489300,2245,2245,2245,2245,0
20240709,102600,51489300,2245,2245,2245,2245,0
20240709,102500,51489300,2245,2245,2245,2245,2
20240709,102400,51484810,2240,2240,2240,2240,0
20240709,102300,51484810,2240,2240,2240,2240,0
20240709,102200,51484810,2240,2240,2240,2240,249
20240709,102100,50927050,2240,2235,2240,2235,2
20240709,102000,50922575,2235,2235,2235,2235,872
20240709,101900,48973655,2240,2240,2240,2240,0
20240709,101800,48973655,2240,2240,2240,2240,0
20240709,101700,48973655,2240,2240,2240,2240,0
20240709,101600,48973655,2240,2240,2240,2240,3
20240709,101500,48966935,2240,2240,2240,2240,0
20240709,101400,48966935,2240,2240,2240,2240,500
20240709,101300,47846935,2245,2245,2245,2245,0
20240709,101200,47846935,2245,2245,2245,2245,0
20240709,101100,47846935,2245,2245,2245,2245,0
20240709,101000,47846935,2245,2245,2245,2245,20
20240709,100900,47802035,2240,2240,2240,2240,0
20240709,100800,47802035,2240,2240,2240,2240,453
20240709,100700,46787315,2235,2235,2235,2235,556
20240709,100600,45544655,2245,2245,2245,2245,1
20240709,100500,45542410,2240,2245,2245,2240,3
20240709,100400,45535685,2240,2240,2240,2240,320
20240709,100300,44818885,2245,2245,2245,2245,0
20240709,100200,44818885,2245,2245,2245,2245,0
20240709,100100,44818885,2245,2245,2245,2245,1
20240709,100000,44816640,2245,2245,2245,2245,0
20240709,095900,44816640,2245,2245,2245,2245,2
20240709,095800,44812150,2235,2245,2245,2235,1143
20240709,095700,42257525,2235,2235,2235,2235,500
20240709,095600,41140025,2250,2240,2250,2240,414
20240709,095500,40212645,2240,2240,2240,2240,102
20240709,095400,39984165,2245,2245,2245,2245,1000
20240709,095300,37739165,2250,2250,2250,2250,70
20240709,095200,37581665,2250,2250,2250,2250,27
20240709,095100,37520915,2250,2245,2250,2245,33
20240709,095000,37446675,2250,2240,2250,2240,3
20240709,094900,37439945,2250,2250,2250,2250,7
20240709,094800,37424195,2245,2245,2245,2245,0
20240709,094700,37424195,2245,2240,2250,2240,7
20240709,094600,37408480,2235,2250,2250,2235,1011
20240709,094500,35148880,2235,2235,2235,2235,0
20240709,094400,35148880,2235,2240,2240,2235,201
20240709,094300,34698765,2240,2240,2240,2240,2000
20240709,094200,30218765,2250,2250,2250,2250,239
20240709,094100,29681015,2250,2250,2250,2250,0
20240709,094000,29681015,2250,2240,2250,2240,121
20240709,093900,29409965,2240,2240,2240,2240,239
20240709,093800,28874605,2250,2250,2250,2250,0
20240709,093700,28874605,2250,2250,2250,2250,0
20240709,093600,28874605,2250,2245,2250,2245,11
20240709,093500,28849905,2240,2250,2250,2240,1566
20240709,093400,25331300,2255,2255,2255,2255,0
20240709,093300,25331300,2255,2250,2255,2250,514
20240709,093200,24174795,2255,2255,2255,2250,1129
20240709,093100,21633900,2260,2260,2260,2255,106
20240709,093000,21394840,2260,2260,2260,2260,577
20240709,092900,20090820,2260,2260,2260,2260,1548
20240709,092800,16592340,2260,2255,2260,2250,97
20240709,092700,16373645,2255,2255,2255,2255,228
20240709,092600,15859505,2255,2250,2255,2250,298
20240709,092500,15188275,2250,2250,2250,2250,0
20240709,092400,15188275,2250,2250,2250,2250,81
20240709,092300,15006025,2260,2260,2260,2260,0
20240709,092200,15006025,2260,2255,2260,2255,212
20240709,092100,14527955,2255,2250,2255,2250,96
20240709,092000,14311600,2250,2245,2250,2245,859
20240709,091900,12379250,2245,2240,2245,2240,465
20240709,091800,11336895,2235,2235,2235,2235,333
20240709,091700,10592640,2235,2230,2235,2230,72
20240709,091600,10432010,2235,2235,2235,2235,32
20240709,091500,10360490,2240,2240,2240,2240,63
20240709,091400,10219370,2235,2240,2240,2235,531
20240709,091300,9032430,2240,2240,2240,2240,0
20240709,091200,9032430,2240,2240,2240,2240,10
20240709,091100,9010030,2240,2235,2240,2235,18
20240709,091000,8969795,2240,2240,2240,2240,696
20240709,090900,7410755,2240,2240,2240,2240,69
20240709,090800,7256195,2240,2240,2245,2240,1003
20240709,090700,5009460,2240,2240,2240,2240,117
20240709,090600,4747380,2235,2235,2235,2235,54
20240709,090500,4626690,2235,2235,2235,2235,123
20240709,090400,4351785,2235,2230,2235,2230,257
20240709,090300,3778670,2230,2230,2230,2230,0
20240709,090200,3778670,2230,2230,2230,2230,23
20240709,090100,3727380,2230,2225,2230,2225,473
20240709,090000,2674115,2225,2210,2225,2210,1210