KissMeData/009200/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,185400,154242970,2205,2205,2205,2205,1530
20240716,185300,154242970,2205,2205,2205,2205,0
20240716,185200,154242970,2205,2205,2205,2205,0
20240716,185100,154242970,2205,2205,2205,2205,0
20240716,185000,154242970,2205,2205,2205,2205,0
20240716,184900,154242970,2205,2205,2205,2205,0
20240716,184800,154242970,2205,2205,2205,2205,0
20240716,184700,154242970,2205,2205,2205,2205,0
20240716,184600,154242970,2205,2205,2205,2205,0
20240716,184500,154242970,2205,2205,2205,2205,0
20240716,184400,154242970,2205,2205,2205,2205,0
20240716,184300,154242970,2205,2205,2205,2205,0
20240716,184200,154242970,2205,2205,2205,2205,0
20240716,184100,154242970,2205,2205,2205,2205,0
20240716,184000,154242970,2205,2205,2205,2205,0
20240716,183900,154242970,2205,2205,2205,2205,0
20240716,183800,154242970,2205,2205,2205,2205,0
20240716,183700,154242970,2205,2205,2205,2205,0
20240716,183600,154242970,2205,2205,2205,2205,0
20240716,183500,154242970,2205,2205,2205,2205,0
20240716,183400,154242970,2205,2205,2205,2205,0
20240716,183300,154242970,2205,2205,2205,2205,0
20240716,183200,154242970,2205,2205,2205,2205,0
20240716,183100,154242970,2205,2205,2205,2205,0
20240716,183000,154242970,2205,2205,2205,2205,0
20240716,182900,154242970,2205,2205,2205,2205,0
20240716,182800,154242970,2205,2205,2205,2205,0
20240716,182700,154242970,2205,2205,2205,2205,0
20240716,182600,154242970,2205,2205,2205,2205,0
20240716,182500,154242970,2205,2205,2205,2205,0
20240716,182400,154242970,2205,2205,2205,2205,1530
20240716,182300,154242970,2205,2205,2205,2205,0
20240716,182200,154242970,2205,2205,2205,2205,0
20240716,182100,154242970,2205,2205,2205,2205,0
20240716,182000,154242970,2205,2205,2205,2205,0
20240716,181900,154242970,2205,2205,2205,2205,0
20240716,181800,154242970,2205,2205,2205,2205,0
20240716,181700,154242970,2205,2205,2205,2205,0
20240716,181600,154242970,2205,2205,2205,2205,0
20240716,181500,154242970,2205,2205,2205,2205,0
20240716,181400,154242970,2205,2205,2205,2205,0
20240716,181300,154242970,2205,2205,2205,2205,0
20240716,181200,154242970,2205,2205,2205,2205,0
20240716,181100,154242970,2205,2205,2205,2205,0
20240716,181000,154242970,2205,2205,2205,2205,0
20240716,180900,154242970,2205,2205,2205,2205,0
20240716,180800,154242970,2205,2205,2205,2205,0
20240716,180700,154242970,2205,2205,2205,2205,0
20240716,180600,154242970,2205,2205,2205,2205,0
20240716,180500,154242970,2205,2205,2205,2205,0
20240716,180400,154242970,2205,2205,2205,2205,0
20240716,180300,154242970,2205,2205,2205,2205,0
20240716,180200,154242970,2205,2205,2205,2205,0
20240716,180100,154242970,2205,2205,2205,2205,0
20240716,180000,154242970,2205,2205,2205,2205,0
20240716,175900,154242970,2205,2205,2205,2205,0
20240716,175800,154242970,2205,2205,2205,2205,0
20240716,175700,154242970,2205,2205,2205,2205,0
20240716,175600,154242970,2205,2205,2205,2205,0
20240716,175500,154242970,2205,2205,2205,2205,0
20240716,175400,154242970,2205,2205,2205,2205,1530
20240716,175300,154242970,2205,2205,2205,2205,0
20240716,175200,154242970,2205,2205,2205,2205,0
20240716,175100,154242970,2205,2205,2205,2205,0
20240716,175000,154242970,2205,2205,2205,2205,0
20240716,174900,154242970,2205,2205,2205,2205,0
20240716,174800,154242970,2205,2205,2205,2205,0
20240716,174700,154242970,2205,2205,2205,2205,0
20240716,174600,154242970,2205,2205,2205,2205,0
20240716,174500,154242970,2205,2205,2205,2205,0
20240716,174400,154242970,2205,2205,2205,2205,0
20240716,174300,154242970,2205,2205,2205,2205,0
20240716,174200,154242970,2205,2205,2205,2205,0
20240716,174100,154242970,2205,2205,2205,2205,0
20240716,174000,154242970,2205,2205,2205,2205,0
20240716,173900,154242970,2205,2205,2205,2205,0
20240716,173800,154242970,2205,2205,2205,2205,0
20240716,173700,154242970,2205,2205,2205,2205,0
20240716,173600,154242970,2205,2205,2205,2205,0
20240716,173500,154242970,2205,2205,2205,2205,0
20240716,173400,154242970,2205,2205,2205,2205,0
20240716,173300,154242970,2205,2205,2205,2205,0
20240716,173200,154242970,2205,2205,2205,2205,0
20240716,173100,154242970,2205,2205,2205,2205,0
20240716,173000,154242970,2205,2205,2205,2205,0
20240716,172900,154242970,2205,2205,2205,2205,0
20240716,172800,154242970,2205,2205,2205,2205,0
20240716,172700,154242970,2205,2205,2205,2205,0
20240716,172600,154242970,2205,2205,2205,2205,0
20240716,172500,154242970,2205,2205,2205,2205,0
20240716,172400,154242970,2205,2205,2205,2205,1530
20240716,172300,154242970,2205,2205,2205,2205,0
20240716,172200,154242970,2205,2205,2205,2205,0
20240716,172100,154242970,2205,2205,2205,2205,0
20240716,172000,154242970,2205,2205,2205,2205,0
20240716,171900,154242970,2205,2205,2205,2205,0
20240716,171800,154242970,2205,2205,2205,2205,0
20240716,171700,154242970,2205,2205,2205,2205,0
20240716,171600,154242970,2205,2205,2205,2205,0
20240716,171500,154242970,2205,2205,2205,2205,0
20240716,171400,154242970,2205,2205,2205,2205,0
20240716,171300,154242970,2205,2205,2205,2205,0
20240716,171200,154242970,2205,2205,2205,2205,0
20240716,171100,154242970,2205,2205,2205,2205,0
20240716,171000,154242970,2205,2205,2205,2205,0
20240716,170900,154242970,2205,2205,2205,2205,0
20240716,170800,154242970,2205,2205,2205,2205,0
20240716,170700,154242970,2205,2205,2205,2205,0
20240716,170600,154242970,2205,2205,2205,2205,0
20240716,170500,154242970,2205,2205,2205,2205,0
20240716,170400,154242970,2205,2205,2205,2205,0
20240716,170300,154242970,2205,2205,2205,2205,0
20240716,170200,154242970,2205,2205,2205,2205,0
20240716,170100,154242970,2205,2205,2205,2205,0
20240716,170000,154242970,2205,2205,2205,2205,0
20240716,165900,154242970,2205,2205,2205,2205,0
20240716,165800,154242970,2205,2205,2205,2205,0
20240716,165700,154242970,2205,2205,2205,2205,0
20240716,165600,154242970,2205,2205,2205,2205,0
20240716,165500,154242970,2205,2205,2205,2205,0
20240716,165400,154242970,2205,2205,2205,2205,1530
20240716,165300,154242970,2205,2205,2205,2205,0
20240716,165200,154242970,2205,2205,2205,2205,0
20240716,165100,154242970,2205,2205,2205,2205,0
20240716,165000,154242970,2205,2205,2205,2205,0
20240716,164900,154242970,2205,2205,2205,2205,0
20240716,164800,154242970,2205,2205,2205,2205,0
20240716,164700,154242970,2205,2205,2205,2205,0
20240716,164600,154242970,2205,2205,2205,2205,0
20240716,164500,154242970,2205,2205,2205,2205,0
20240716,164400,154242970,2205,2205,2205,2205,0
20240716,164300,154242970,2205,2205,2205,2205,0
20240716,164200,154242970,2205,2205,2205,2205,0
20240716,164100,154242970,2205,2205,2205,2205,0
20240716,164000,154242970,2205,2205,2205,2205,0
20240716,163900,154242970,2205,2205,2205,2205,0
20240716,163800,154242970,2205,2205,2205,2205,0
20240716,163700,154242970,2205,2205,2205,2205,0
20240716,163600,154242970,2205,2205,2205,2205,0
20240716,163500,154242970,2205,2205,2205,2205,0
20240716,163400,154242970,2205,2205,2205,2205,0
20240716,163300,154242970,2205,2205,2205,2205,0
20240716,163200,154242970,2205,2205,2205,2205,0
20240716,163100,154242970,2205,2205,2205,2205,0
20240716,163000,154242970,2205,2205,2205,2205,0
20240716,162900,154242970,2205,2205,2205,2205,0
20240716,162800,154242970,2205,2205,2205,2205,0
20240716,162700,154242970,2205,2205,2205,2205,0
20240716,162600,154242970,2205,2205,2205,2205,0
20240716,162500,154242970,2205,2205,2205,2205,0
20240716,162400,154242970,2205,2205,2205,2205,1530
20240716,162300,154242970,2205,2205,2205,2205,0
20240716,162200,154242970,2205,2205,2205,2205,0
20240716,162100,154242970,2205,2205,2205,2205,0
20240716,162000,154242970,2205,2205,2205,2205,0
20240716,161900,154242970,2205,2205,2205,2205,0
20240716,161800,154242970,2205,2205,2205,2205,0
20240716,161700,154242970,2205,2205,2205,2205,0
20240716,161600,154242970,2205,2205,2205,2205,0
20240716,161500,154242970,2205,2205,2205,2205,0
20240716,161400,154242970,2205,2205,2205,2205,0
20240716,161300,154242970,2205,2205,2205,2205,0
20240716,161200,154242970,2205,2205,2205,2205,0
20240716,161100,154242970,2205,2205,2205,2205,0
20240716,161000,154242970,2205,2205,2205,2205,0
20240716,160900,154242970,2205,2205,2205,2205,0
20240716,160800,154242970,2205,2205,2205,2205,0
20240716,160700,154242970,2205,2205,2205,2205,0
20240716,160600,154242970,2205,2205,2205,2205,0
20240716,160500,154242970,2205,2205,2205,2205,0
20240716,160400,154242970,2205,2205,2205,2205,0
20240716,160300,154242970,2205,2205,2205,2205,0
20240716,160200,154242970,2205,2205,2205,2205,0
20240716,160100,154242970,2205,2205,2205,2205,0
20240716,160000,154242970,2205,2205,2205,2205,0
20240716,155900,154242970,2205,2205,2205,2205,0
20240716,155800,154242970,2205,2205,2205,2205,0
20240716,155700,154242970,2205,2205,2205,2205,0
20240716,155600,154242970,2205,2205,2205,2205,0
20240716,155500,154242970,2205,2205,2205,2205,0
20240716,155400,154242970,2205,2205,2205,2205,1530
20240716,155300,154242970,2205,2205,2205,2205,0
20240716,155200,154242970,2205,2205,2205,2205,0
20240716,155100,154242970,2205,2205,2205,2205,0
20240716,155000,154242970,2205,2205,2205,2205,0
20240716,154900,154242970,2205,2205,2205,2205,0
20240716,154800,154242970,2205,2205,2205,2205,0
20240716,154700,154242970,2205,2205,2205,2205,0
20240716,154600,154242970,2205,2205,2205,2205,0
20240716,154500,154242970,2205,2205,2205,2205,0
20240716,154400,154242970,2205,2205,2205,2205,0
20240716,154300,154242970,2205,2205,2205,2205,0
20240716,154200,154242970,2205,2205,2205,2205,0
20240716,154100,154242970,2205,2205,2205,2205,0
20240716,154000,154242970,2205,2205,2205,2205,0
20240716,153900,154242970,2205,2205,2205,2205,0
20240716,153800,154242970,2205,2205,2205,2205,0
20240716,153700,154242970,2205,2205,2205,2205,0
20240716,153600,154242970,2205,2205,2205,2205,0
20240716,153500,154242970,2205,2205,2205,2205,0
20240716,153400,154242970,2205,2205,2205,2205,0
20240716,153300,154242970,2205,2205,2205,2205,0
20240716,153200,154242970,2205,2205,2205,2205,0
20240716,153100,154242970,2205,2205,2205,2205,0
20240716,153000,154242970,2205,2205,2205,2205,1530
20240716,152900,150869320,2210,2210,2210,2210,0
20240716,152800,150869320,2210,2210,2210,2210,0
20240716,152700,150869320,2210,2210,2210,2210,0
20240716,152600,150869320,2210,2210,2210,2210,0
20240716,152500,150869320,2210,2210,2210,2210,0
20240716,152400,150869320,2210,2210,2210,2210,0
20240716,152300,150869320,2210,2210,2210,2210,0
20240716,152200,150869320,2210,2210,2210,2210,0
20240716,152100,150869320,2210,2210,2210,2210,0
20240716,152000,150869320,2210,2210,2210,2210,0
20240716,151900,150869320,2210,2215,2215,2210,81
20240716,151800,150690290,2215,2215,2215,2210,6
20240716,151700,150677010,2210,2215,2215,2210,20
20240716,151600,150632800,2220,2210,2220,2210,30
20240716,151500,150566490,2220,2215,2220,2210,89
20240716,151400,150369745,2220,2220,2220,2215,8
20240716,151300,150351995,2220,2220,2220,2215,183
20240716,151200,149945740,2215,2215,2220,2210,470
20240716,151100,148902450,2220,2215,2220,2210,704
20240716,151000,147346580,2220,2220,2220,2215,4
20240716,150900,147337710,2215,2220,2220,2215,6
20240716,150800,147324405,2215,2210,2220,2210,15
20240716,150700,147291215,2220,2220,2220,2220,6
20240716,150600,147277895,2210,2215,2220,2205,1061
20240716,150500,144933230,2220,2220,2220,2215,21
20240716,150400,144886630,2215,2215,2220,2215,6
20240716,150300,144873330,2220,2220,2220,2210,1006
20240716,150200,142650000,2220,2220,2220,2215,9
20240716,150100,142630040,2215,2220,2220,2215,9
20240716,150000,142610080,2220,2220,2220,2220,3
20240716,145900,142603420,2220,2220,2220,2220,4
20240716,145800,142594540,2215,2215,2220,2205,2163
20240716,145700,137823040,2215,2215,2215,2215,2
20240716,145600,137818610,2220,2210,2220,2210,1010
20240716,145500,135586470,2210,2215,2220,2210,53
20240716,145400,135469065,2220,2220,2220,2220,5
20240716,145300,135457965,2220,2215,2220,2210,2228
20240716,145200,130531785,2220,2220,2220,2220,0
20240716,145100,130531785,2220,2220,2220,2220,0
20240716,145000,130531785,2220,2220,2220,2220,2
20240716,144900,130527345,2215,2215,2215,2215,2
20240716,144800,130522915,2220,2220,2220,2220,0
20240716,144700,130522915,2220,2220,2220,2220,0
20240716,144600,130522915,2220,2215,2220,2215,966
20240716,144500,128378435,2215,2215,2215,2215,350
20240716,144400,127603185,2215,2215,2215,2215,0
20240716,144300,127603185,2215,2215,2215,2215,0
20240716,144200,127603185,2215,2215,2215,2215,0
20240716,144100,127603185,2215,2215,2215,2215,0
20240716,144000,127603185,2215,2215,2215,2215,0
20240716,143900,127603185,2215,2215,2215,2215,0
20240716,143800,127603185,2215,2210,2215,2210,6
20240716,143700,127589905,2215,2215,2215,2215,0
20240716,143600,127589905,2215,2215,2215,2215,4
20240716,143500,127581045,2215,2215,2215,2215,4
20240716,143400,127572185,2215,2215,2215,2215,0
20240716,143300,127572185,2215,2215,2215,2215,4
20240716,143200,127563325,2215,2215,2215,2215,0
20240716,143100,127563325,2215,2215,2215,2215,0
20240716,143000,127563325,2215,2215,2215,2215,5
20240716,142900,127552250,2215,2215,2215,2215,0
20240716,142800,127552250,2215,2215,2215,2215,150
20240716,142700,127220000,2215,2215,2215,2215,2
20240716,142600,127215570,2215,2215,2215,2215,0
20240716,142500,127215570,2215,2215,2215,2215,0
20240716,142400,127215570,2215,2215,2215,2215,0
20240716,142300,127215570,2215,2215,2215,2215,20
20240716,142200,127171270,2215,2210,2215,2205,1411
20240716,142100,124059405,2215,2215,2215,2215,5
20240716,142000,124048330,2215,2215,2215,2215,4
20240716,141900,124039470,2215,2215,2215,2215,161
20240716,141800,123682855,2215,2210,2215,2210,28
20240716,141700,123620965,2215,2215,2215,2215,0
20240716,141600,123620965,2215,2215,2215,2215,0
20240716,141500,123620965,2215,2215,2215,2215,0
20240716,141400,123620965,2215,2215,2215,2215,10
20240716,141300,123598815,2215,2210,2215,2210,565
20240716,141200,122350125,2210,2210,2210,2210,0
20240716,141100,122350125,2210,2210,2210,2210,3248
20240716,141000,115172045,2215,2215,2215,2215,0
20240716,140900,115172045,2215,2215,2220,2215,1614
20240716,140800,111596470,2220,2220,2220,2220,0
20240716,140700,111596470,2220,2220,2220,2220,0
20240716,140600,111596470,2220,2220,2220,2220,1
20240716,140500,111594250,2215,2215,2215,2215,0
20240716,140400,111594250,2215,2215,2215,2215,0
20240716,140300,111594250,2215,2215,2215,2215,2
20240716,140200,111589820,2220,2220,2220,2220,0
20240716,140100,111589820,2220,2220,2220,2220,0
20240716,140000,111589820,2220,2220,2220,2220,0
20240716,135900,111589820,2220,2220,2220,2220,20
20240716,135800,111545420,2220,2220,2220,2220,0
20240716,135700,111545420,2220,2220,2220,2220,0
20240716,135600,111545420,2220,2220,2220,2220,0
20240716,135500,111545420,2220,2220,2220,2220,0
20240716,135400,111545420,2220,2220,2220,2220,0
20240716,135300,111545420,2220,2220,2220,2220,0
20240716,135200,111545420,2220,2220,2220,2220,1
20240716,135100,111543200,2220,2220,2220,2220,0
20240716,135000,111543200,2220,2220,2220,2220,0
20240716,134900,111543200,2220,2220,2220,2220,0
20240716,134800,111543200,2220,2220,2220,2220,1
20240716,134700,111540980,2215,2215,2215,2215,30
20240716,134600,111474530,2220,2220,2220,2220,1
20240716,134500,111472310,2215,2215,2215,2215,27
20240716,134400,111412505,2210,2210,2210,2210,0
20240716,134300,111412505,2210,2215,2215,2210,72
20240716,134200,111253030,2220,2215,2220,2215,101
20240716,134100,111029310,2220,2220,2220,2220,0
20240716,134000,111029310,2220,2220,2220,2220,0
20240716,133900,111029310,2220,2220,2220,2220,0
20240716,133800,111029310,2220,2220,2220,2220,0
20240716,133700,111029310,2220,2220,2220,2220,0
20240716,133600,111029310,2220,2220,2220,2220,0
20240716,133500,111029310,2220,2220,2220,2220,0
20240716,133400,111029310,2220,2220,2220,2220,0
20240716,133300,111029310,2220,2220,2220,2220,0
20240716,133200,111029310,2220,2220,2220,2220,0
20240716,133100,111029310,2220,2220,2220,2220,0
20240716,133000,111029310,2220,2220,2220,2220,0
20240716,132900,111029310,2220,2220,2220,2220,0
20240716,132800,111029310,2220,2220,2220,2220,0
20240716,132700,111029310,2220,2220,2220,2220,0
20240716,132600,111029310,2220,2220,2220,2220,0
20240716,132500,111029310,2220,2220,2220,2220,1
20240716,132400,111027090,2220,2220,2220,2220,1
20240716,132300,111024870,2220,2220,2225,2220,17
20240716,132200,110987125,2225,2220,2225,2220,31
20240716,132100,110918295,2225,2220,2225,2220,7
20240716,132000,110902745,2220,2225,2225,2220,1902
20240716,131900,106680295,2220,2220,2220,2220,354
20240716,131800,105894415,2220,2220,2220,2220,0
20240716,131700,105894415,2220,2220,2220,2220,40
20240716,131600,105805615,2220,2220,2220,2220,0
20240716,131500,105805615,2220,2220,2220,2220,0
20240716,131400,105805615,2220,2220,2220,2220,0
20240716,131300,105805615,2220,2220,2220,2220,1
20240716,131200,105803395,2220,2220,2220,2220,0
20240716,131100,105803395,2220,2220,2220,2220,0
20240716,131000,105803395,2220,2220,2220,2220,0
20240716,130900,105803395,2220,2220,2220,2220,0
20240716,130800,105803395,2220,2220,2220,2220,0
20240716,130700,105803395,2220,2220,2220,2220,0
20240716,130600,105803395,2220,2220,2220,2220,0
20240716,130500,105803395,2220,2220,2220,2220,2
20240716,130400,105798955,2220,2220,2220,2220,4
20240716,130300,105790075,2220,2220,2220,2220,3
20240716,130200,105783415,2220,2215,2220,2210,20
20240716,130100,105739180,2220,2220,2220,2220,0
20240716,130000,105739180,2220,2220,2220,2220,0
20240716,125900,105739180,2220,2220,2220,2220,0
20240716,125800,105739180,2220,2220,2220,2220,2
20240716,125700,105734740,2220,2220,2220,2220,0
20240716,125600,105734740,2220,2220,2220,2220,0
20240716,125500,105734740,2220,2220,2220,2220,71
20240716,125400,105577120,2220,2220,2220,2220,0
20240716,125300,105577120,2220,2220,2220,2220,0
20240716,125200,105577120,2220,2220,2220,2220,0
20240716,125100,105577120,2220,2220,2220,2220,0
20240716,125000,105577120,2220,2220,2220,2220,0
20240716,124900,105577120,2220,2220,2220,2220,0
20240716,124800,105577120,2220,2220,2220,2220,0
20240716,124700,105577120,2220,2220,2220,2220,0
20240716,124600,105577120,2220,2220,2220,2220,0
20240716,124500,105577120,2220,2220,2220,2220,200
20240716,124400,105133120,2220,2220,2220,2220,3
20240716,124300,105126460,2220,2220,2220,2220,25
20240716,124200,105070960,2210,2215,2215,2210,1200
20240716,124100,102418950,2220,2220,2220,2220,6
20240716,124000,102405630,2220,2220,2220,2220,1
20240716,123900,102403410,2220,2215,2220,2215,685
20240716,123800,100886125,2220,2220,2220,2220,0
20240716,123700,100886125,2220,2220,2220,2220,0
20240716,123600,100886125,2220,2220,2220,2220,0
20240716,123500,100886125,2220,2220,2220,2220,0
20240716,123400,100886125,2220,2220,2220,2220,0
20240716,123300,100886125,2220,2220,2220,2220,0
20240716,123200,100886125,2220,2220,2220,2220,0
20240716,123100,100886125,2220,2220,2220,2220,0
20240716,123000,100886125,2220,2220,2220,2220,0
20240716,122900,100886125,2220,2220,2220,2220,5
20240716,122800,100875025,2225,2225,2225,2225,0
20240716,122700,100875025,2225,2225,2225,2225,0
20240716,122600,100875025,2225,2225,2225,2225,0
20240716,122500,100875025,2225,2225,2225,2225,0
20240716,122400,100875025,2225,2225,2225,2225,100
20240716,122300,100652525,2225,2225,2225,2225,0
20240716,122200,100652525,2225,2225,2225,2225,0
20240716,122100,100652525,2225,2225,2225,2225,1
20240716,122000,100650300,2220,2220,2220,2220,150
20240716,121900,100317300,2220,2220,2220,2220,0
20240716,121800,100317300,2220,2220,2220,2220,0
20240716,121700,100317300,2220,2220,2220,2220,0
20240716,121600,100317300,2220,2220,2220,2220,0
20240716,121500,100317300,2220,2220,2220,2220,0
20240716,121400,100317300,2220,2220,2220,2220,0
20240716,121300,100317300,2220,2220,2220,2220,0
20240716,121200,100317300,2220,2220,2220,2220,1
20240716,121100,100315080,2220,2220,2225,2220,1383
20240716,121000,97244815,2220,2215,2220,2210,4945
20240716,120900,86273595,2220,2220,2220,2220,0
20240716,120800,86273595,2220,2220,2220,2220,0
20240716,120700,86273595,2220,2215,2220,2215,10
20240716,120600,86251440,2220,2220,2220,2220,0
20240716,120500,86251440,2220,2220,2220,2220,0
20240716,120400,86251440,2220,2215,2220,2215,1105
20240716,120300,83798650,2215,2215,2215,2215,528
20240716,120200,82629130,2215,2215,2215,2215,10
20240716,120100,82606980,2215,2220,2220,2215,999
20240716,120000,80394190,2215,2215,2215,2215,38
20240716,115900,80310020,2220,2220,2220,2220,10
20240716,115800,80287820,2220,2220,2220,2220,0
20240716,115700,80287820,2220,2220,2220,2220,0
20240716,115600,80287820,2220,2220,2220,2220,0
20240716,115500,80287820,2220,2220,2220,2220,0
20240716,115400,80287820,2220,2220,2220,2220,5
20240716,115300,80276720,2220,2220,2220,2220,4
20240716,115200,80267840,2220,2220,2220,2220,1
20240716,115100,80265620,2210,2210,2210,2210,420
20240716,115000,79337420,2215,2215,2215,2215,257
20240716,114900,78768165,2220,2220,2220,2220,0
20240716,114800,78768165,2220,2220,2220,2220,0
20240716,114700,78768165,2220,2220,2220,2220,0
20240716,114600,78768165,2220,2220,2220,2220,0
20240716,114500,78768165,2220,2220,2220,2220,1
20240716,114400,78765945,2220,2220,2220,2220,0
20240716,114300,78765945,2220,2220,2220,2220,0
20240716,114200,78765945,2220,2215,2220,2215,2
20240716,114100,78761510,2210,2210,2210,2210,0
20240716,114000,78761510,2210,2210,2210,2210,0
20240716,113900,78761510,2210,2215,2215,2210,90
20240716,113800,78562600,2220,2220,2220,2220,0
20240716,113700,78562600,2220,2220,2220,2220,0
20240716,113600,78562600,2220,2220,2220,2220,1
20240716,113500,78560380,2220,2220,2220,2220,0
20240716,113400,78560380,2220,2220,2220,2220,0
20240716,113300,78560380,2220,2220,2220,2220,0
20240716,113200,78560380,2220,2220,2220,2220,3
20240716,113100,78553720,2220,2215,2220,2215,453
20240716,113000,77550320,2215,2215,2215,2215,0
20240716,112900,77550320,2215,2215,2215,2215,0
20240716,112800,77550320,2215,2215,2215,2215,0
20240716,112700,77550320,2215,2215,2215,2215,0
20240716,112600,77550320,2215,2215,2215,2215,0
20240716,112500,77550320,2215,2215,2215,2215,0
20240716,112400,77550320,2215,2215,2215,2215,0
20240716,112300,77550320,2215,2215,2215,2215,0
20240716,112200,77550320,2215,2215,2215,2215,0
20240716,112100,77550320,2215,2215,2215,2215,0
20240716,112000,77550320,2215,2215,2215,2215,0
20240716,111900,77550320,2215,2215,2215,2215,0
20240716,111800,77550320,2215,2215,2215,2215,0
20240716,111700,77550320,2215,2215,2215,2215,0
20240716,111600,77550320,2215,2215,2215,2215,500
20240716,111500,76442820,2215,2215,2215,2215,0
20240716,111400,76442820,2215,2215,2215,2215,0
20240716,111300,76442820,2215,2215,2215,2215,1
20240716,111200,76440605,2210,2210,2210,2210,0
20240716,111100,76440605,2210,2210,2210,2210,1000
20240716,111000,74230605,2210,2210,2210,2210,0
20240716,110900,74230605,2210,2210,2210,2210,675
20240716,110800,72738855,2210,2210,2210,2210,0
20240716,110700,72738855,2210,2210,2210,2210,50
20240716,110600,72628355,2210,2210,2210,2210,0
20240716,110500,72628355,2210,2210,2215,2210,7
20240716,110400,72612875,2215,2215,2215,2215,0
20240716,110300,72612875,2215,2215,2215,2215,0
20240716,110200,72612875,2215,2215,2215,2215,0
20240716,110100,72612875,2215,2215,2215,2215,9
20240716,110000,72592940,2215,2215,2215,2215,1
20240716,105900,72590725,2210,2215,2215,2210,34
20240716,105800,72515435,2215,2215,2215,2215,0
20240716,105700,72515435,2215,2215,2215,2215,1
20240716,105600,72513220,2210,2210,2210,2210,0
20240716,105500,72513220,2210,2210,2210,2210,0
20240716,105400,72513220,2210,2210,2210,2210,0
20240716,105300,72513220,2210,2210,2210,2210,0
20240716,105200,72513220,2210,2210,2210,2210,0
20240716,105100,72513220,2210,2210,2210,2210,1
20240716,105000,72511010,2215,2215,2215,2215,0
20240716,104900,72511010,2215,2215,2215,2215,7
20240716,104800,72495505,2215,2215,2215,2215,0
20240716,104700,72495505,2215,2210,2215,2210,3
20240716,104600,72488870,2215,2210,2215,2210,7
20240716,104500,72473390,2210,2215,2215,2210,143
20240716,104400,72156660,2215,2215,2215,2215,10
20240716,104300,72134510,2215,2215,2215,2210,6
20240716,104200,72121240,2210,2215,2215,2210,32
20240716,104100,72050470,2210,2210,2215,2210,51
20240716,104000,71937745,2215,2215,2215,2215,0
20240716,103900,71937745,2215,2215,2215,2215,5
20240716,103800,71926670,2215,2215,2215,2215,1
20240716,103700,71924455,2215,2215,2215,2215,1
20240716,103600,71922240,2210,2210,2215,2210,90
20240716,103500,71723335,2215,2215,2215,2215,0
20240716,103400,71723335,2215,2210,2215,2210,7
20240716,103300,71707855,2215,2210,2215,2210,158
20240716,103200,71358665,2210,2215,2215,2210,9
20240716,103100,71338760,2210,2210,2215,2210,28
20240716,103000,71276855,2215,2215,2215,2210,1011
20240716,102900,69042530,2210,2210,2210,2210,0
20240716,102800,69042530,2210,2210,2210,2210,10
20240716,102700,69020430,2210,2210,2210,2210,0
20240716,102600,69020430,2210,2215,2215,2210,915
20240716,102500,66993745,2210,2210,2210,2210,4
20240716,102400,66984905,2215,2215,2215,2215,11
20240716,102300,66960540,2210,2210,2210,2210,0
20240716,102200,66960540,2210,2215,2215,2210,23
20240716,102100,66909685,2215,2210,2215,2210,1141
20240716,102000,64388070,2215,2215,2215,2215,0
20240716,101900,64388070,2215,2215,2215,2215,21
20240716,101800,64341555,2220,2220,2220,2220,0
20240716,101700,64341555,2220,2215,2220,2210,6
20240716,101600,64328265,2220,2220,2220,2220,4
20240716,101500,64319385,2220,2215,2220,2215,903
20240716,101400,62319235,2215,2215,2215,2215,0
20240716,101300,62319235,2215,2215,2215,2215,1
20240716,101200,62317020,2205,2215,2215,2205,6
20240716,101100,62303765,2215,2215,2215,2205,24
20240716,101000,62250655,2205,2215,2215,2205,112
20240716,100900,62003130,2215,2215,2215,2215,4
20240716,100800,61994270,2215,2215,2215,2215,1
20240716,100700,61992055,2215,2215,2215,2215,35
20240716,100600,61914530,2210,2215,2215,2210,1057
20240716,100500,59578550,2220,2220,2220,2220,0
20240716,100400,59578550,2220,2220,2220,2220,4
20240716,100300,59569670,2220,2215,2220,2210,5
20240716,100200,59558600,2220,2220,2220,2220,2
20240716,100100,59554160,2220,2220,2220,2215,7
20240716,100000,59538630,2220,2220,2220,2215,656
20240716,095900,58085580,2215,2215,2215,2215,6
20240716,095800,58072290,2220,2220,2220,2220,2
20240716,095700,58067850,2220,2215,2220,2215,304
20240716,095600,57394135,2215,2215,2215,2215,401
20240716,095500,56505920,2205,2215,2215,2205,1088
20240716,095400,54103885,2220,2220,2220,2210,258
20240716,095300,53533655,2210,2215,2215,2210,100
20240716,095200,53312645,2220,2220,2220,2220,10
20240716,095100,53290445,2220,2220,2220,2220,1
20240716,095000,53288225,2220,2215,2220,2210,493
20240716,094900,52197775,2220,2220,2220,2220,6
20240716,094800,52184455,2220,2220,2220,2220,13
20240716,094700,52155595,2220,2220,2220,2220,1
20240716,094600,52153375,2215,2220,2220,2215,52
20240716,094500,52038160,2220,2220,2220,2220,2
20240716,094400,52033720,2220,2215,2220,2210,1582
20240716,094300,48531565,2220,2220,2220,2220,0
20240716,094200,48531565,2220,2220,2220,2220,0
20240716,094100,48531565,2220,2220,2220,2220,3
20240716,094000,48524905,2220,2220,2220,2220,2
20240716,093900,48520465,2215,2220,2220,2215,308
20240716,093800,47836730,2225,2225,2225,2225,0
20240716,093700,47836730,2225,2225,2225,2225,0
20240716,093600,47836730,2225,2225,2225,2225,1
20240716,093500,47834505,2220,2225,2225,2220,3
20240716,093400,47827835,2220,2225,2225,2220,1630
20240716,093300,44206725,2225,2225,2225,2225,57
20240716,093200,44079900,2225,2225,2225,2225,79
20240716,093100,43904125,2225,2225,2225,2225,0
20240716,093000,43904125,2225,2225,2225,2225,21
20240716,092900,43857400,2225,2220,2225,2220,106
20240716,092800,43622050,2225,2220,2225,2220,1444
20240716,092700,40411370,2220,2220,2225,2220,349
20240716,092600,39636585,2225,2225,2225,2225,1
20240716,092500,39634360,2225,2225,2225,2225,6
20240716,092400,39621010,2220,2220,2225,2220,51
20240716,092300,39507785,2220,2215,2220,2215,41
20240716,092200,39416780,2225,2225,2225,2225,0
20240716,092100,39416780,2225,2225,2225,2225,100
20240716,092000,39194280,2225,2225,2225,2225,30
20240716,091900,39127530,2225,2225,2225,2225,118
20240716,091800,38864980,2225,2225,2225,2205,2806
20240716,091700,32663840,2225,2220,2225,2220,71
20240716,091600,32506115,2220,2220,2220,2220,41
20240716,091500,32415095,2215,2215,2215,2215,0
20240716,091400,32415095,2215,2215,2215,2215,0
20240716,091300,32415095,2215,2215,2215,2215,1436
20240716,091200,29234355,2215,2215,2215,2215,50
20240716,091100,29123605,2215,2215,2215,2215,2
20240716,091000,29119175,2215,2215,2215,2215,0
20240716,090900,29119175,2215,2205,2215,2205,11641
20240716,090800,3426510,2205,2205,2205,2205,500
20240716,090700,2324010,2205,2205,2205,2205,0
20240716,090600,2324010,2205,2205,2205,2205,0
20240716,090500,2324010,2205,2205,2205,2205,360
20240716,090400,1530210,2210,2205,2210,2205,676
20240716,090300,39605,2205,2205,2205,2205,0
20240716,090200,39605,2205,2205,2205,2205,0
20240716,090100,39605,2205,2205,2205,2205,1
20240716,090000,37400,2200,2200,2200,2200,17