KissMeData/009200/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,185100,268253950,2150,2150,2150,2150,862
20240718,185000,268253950,2150,2150,2150,2150,0
20240718,184900,268253950,2150,2150,2150,2150,0
20240718,184800,268253950,2150,2150,2150,2150,0
20240718,184700,268253950,2150,2150,2150,2150,0
20240718,184600,268253950,2150,2150,2150,2150,0
20240718,184500,268253950,2150,2150,2150,2150,0
20240718,184400,268253950,2150,2150,2150,2150,0
20240718,184300,268253950,2150,2150,2150,2150,0
20240718,184200,268253950,2150,2150,2150,2150,0
20240718,184100,268253950,2150,2150,2150,2150,0
20240718,184000,268253950,2150,2150,2150,2150,0
20240718,183900,268253950,2150,2150,2150,2150,0
20240718,183800,268253950,2150,2150,2150,2150,0
20240718,183700,268253950,2150,2150,2150,2150,0
20240718,183600,268253950,2150,2150,2150,2150,0
20240718,183500,268253950,2150,2150,2150,2150,0
20240718,183400,268253950,2150,2150,2150,2150,0
20240718,183300,268253950,2150,2150,2150,2150,0
20240718,183200,268253950,2150,2150,2150,2150,0
20240718,183100,268253950,2150,2150,2150,2150,0
20240718,183000,268253950,2150,2150,2150,2150,0
20240718,182900,268253950,2150,2150,2150,2150,0
20240718,182800,268253950,2150,2150,2150,2150,0
20240718,182700,268253950,2150,2150,2150,2150,0
20240718,182600,268253950,2150,2150,2150,2150,0
20240718,182500,268253950,2150,2150,2150,2150,0
20240718,182400,268253950,2150,2150,2150,2150,0
20240718,182300,268253950,2150,2150,2150,2150,0
20240718,182200,268253950,2150,2150,2150,2150,0
20240718,182100,268253950,2150,2150,2150,2150,862
20240718,182000,268253950,2150,2150,2150,2150,0
20240718,181900,268253950,2150,2150,2150,2150,0
20240718,181800,268253950,2150,2150,2150,2150,0
20240718,181700,268253950,2150,2150,2150,2150,0
20240718,181600,268253950,2150,2150,2150,2150,0
20240718,181500,268253950,2150,2150,2150,2150,0
20240718,181400,268253950,2150,2150,2150,2150,0
20240718,181300,268253950,2150,2150,2150,2150,0
20240718,181200,268253950,2150,2150,2150,2150,0
20240718,181100,268253950,2150,2150,2150,2150,0
20240718,181000,268253950,2150,2150,2150,2150,0
20240718,180900,268253950,2150,2150,2150,2150,0
20240718,180800,268253950,2150,2150,2150,2150,0
20240718,180700,268253950,2150,2150,2150,2150,0
20240718,180600,268253950,2150,2150,2150,2150,0
20240718,180500,268253950,2150,2150,2150,2150,0
20240718,180400,268253950,2150,2150,2150,2150,0
20240718,180300,268253950,2150,2150,2150,2150,0
20240718,180200,268253950,2150,2150,2150,2150,0
20240718,180100,268253950,2150,2150,2150,2150,0
20240718,180000,268253950,2150,2150,2150,2150,0
20240718,175900,268253950,2150,2150,2150,2150,0
20240718,175800,268253950,2150,2150,2150,2150,0
20240718,175700,268253950,2150,2150,2150,2150,0
20240718,175600,268253950,2150,2150,2150,2150,0
20240718,175500,268253950,2150,2150,2150,2150,0
20240718,175400,268253950,2150,2150,2150,2150,0
20240718,175300,268253950,2150,2150,2150,2150,0
20240718,175200,268253950,2150,2150,2150,2150,0
20240718,175100,268253950,2150,2150,2150,2150,862
20240718,175000,268253950,2150,2150,2150,2150,0
20240718,174900,268253950,2150,2150,2150,2150,0
20240718,174800,268253950,2150,2150,2150,2150,0
20240718,174700,268253950,2150,2150,2150,2150,0
20240718,174600,268253950,2150,2150,2150,2150,0
20240718,174500,268253950,2150,2150,2150,2150,0
20240718,174400,268253950,2150,2150,2150,2150,0
20240718,174300,268253950,2150,2150,2150,2150,0
20240718,174200,268253950,2150,2150,2150,2150,0
20240718,174100,268253950,2150,2150,2150,2150,0
20240718,174000,268253950,2150,2150,2150,2150,0
20240718,173900,268253950,2150,2150,2150,2150,0
20240718,173800,268253950,2150,2150,2150,2150,0
20240718,173700,268253950,2150,2150,2150,2150,0
20240718,173600,268253950,2150,2150,2150,2150,0
20240718,173500,268253950,2150,2150,2150,2150,0
20240718,173400,268253950,2150,2150,2150,2150,0
20240718,173300,268253950,2150,2150,2150,2150,0
20240718,173200,268253950,2150,2150,2150,2150,0
20240718,173100,268253950,2150,2150,2150,2150,0
20240718,173000,268253950,2150,2150,2150,2150,0
20240718,172900,268253950,2150,2150,2150,2150,0
20240718,172800,268253950,2150,2150,2150,2150,0
20240718,172700,268253950,2150,2150,2150,2150,0
20240718,172600,268253950,2150,2150,2150,2150,0
20240718,172500,268253950,2150,2150,2150,2150,0
20240718,172400,268253950,2150,2150,2150,2150,0
20240718,172300,268253950,2150,2150,2150,2150,0
20240718,172200,268253950,2150,2150,2150,2150,0
20240718,172100,268253950,2150,2150,2150,2150,862
20240718,172000,268253950,2150,2150,2150,2150,0
20240718,171900,268253950,2150,2150,2150,2150,0
20240718,171800,268253950,2150,2150,2150,2150,0
20240718,171700,268253950,2150,2150,2150,2150,0
20240718,171600,268253950,2150,2150,2150,2150,0
20240718,171500,268253950,2150,2150,2150,2150,0
20240718,171400,268253950,2150,2150,2150,2150,0
20240718,171300,268253950,2150,2150,2150,2150,0
20240718,171200,268253950,2150,2150,2150,2150,0
20240718,171100,268253950,2150,2150,2150,2150,0
20240718,171000,268253950,2150,2150,2150,2150,0
20240718,170900,268253950,2150,2150,2150,2150,0
20240718,170800,268253950,2150,2150,2150,2150,0
20240718,170700,268253950,2150,2150,2150,2150,0
20240718,170600,268253950,2150,2150,2150,2150,0
20240718,170500,268253950,2150,2150,2150,2150,0
20240718,170400,268253950,2150,2150,2150,2150,0
20240718,170300,268253950,2150,2150,2150,2150,0
20240718,170200,268253950,2150,2150,2150,2150,0
20240718,170100,268253950,2150,2150,2150,2150,0
20240718,170000,268253950,2150,2150,2150,2150,0
20240718,165900,268253950,2150,2150,2150,2150,0
20240718,165800,268253950,2150,2150,2150,2150,0
20240718,165700,268253950,2150,2150,2150,2150,0
20240718,165600,268253950,2150,2150,2150,2150,0
20240718,165500,268253950,2150,2150,2150,2150,0
20240718,165400,268253950,2150,2150,2150,2150,0
20240718,165300,268253950,2150,2150,2150,2150,0
20240718,165200,268253950,2150,2150,2150,2150,0
20240718,165100,268253950,2150,2150,2150,2150,862
20240718,165000,268253950,2150,2150,2150,2150,0
20240718,164900,268253950,2150,2150,2150,2150,0
20240718,164800,268253950,2150,2150,2150,2150,0
20240718,164700,268253950,2150,2150,2150,2150,0
20240718,164600,268253950,2150,2150,2150,2150,0
20240718,164500,268253950,2150,2150,2150,2150,0
20240718,164400,268253950,2150,2150,2150,2150,0
20240718,164300,268253950,2150,2150,2150,2150,0
20240718,164200,268253950,2150,2150,2150,2150,0
20240718,164100,268253950,2150,2150,2150,2150,0
20240718,164000,268253950,2150,2150,2150,2150,0
20240718,163900,268253950,2150,2150,2150,2150,0
20240718,163800,268253950,2150,2150,2150,2150,0
20240718,163700,268253950,2150,2150,2150,2150,0
20240718,163600,268253950,2150,2150,2150,2150,0
20240718,163500,268253950,2150,2150,2150,2150,0
20240718,163400,268253950,2150,2150,2150,2150,0
20240718,163300,268253950,2150,2150,2150,2150,0
20240718,163200,268253950,2150,2150,2150,2150,0
20240718,163100,268253950,2150,2150,2150,2150,0
20240718,163000,268253950,2150,2150,2150,2150,0
20240718,162900,268253950,2150,2150,2150,2150,0
20240718,162800,268253950,2150,2150,2150,2150,0
20240718,162700,268253950,2150,2150,2150,2150,0
20240718,162600,268253950,2150,2150,2150,2150,0
20240718,162500,268253950,2150,2150,2150,2150,0
20240718,162400,268253950,2150,2150,2150,2150,0
20240718,162300,268253950,2150,2150,2150,2150,0
20240718,162200,268253950,2150,2150,2150,2150,0
20240718,162100,268253950,2150,2150,2150,2150,862
20240718,162000,268253950,2150,2150,2150,2150,0
20240718,161900,268253950,2150,2150,2150,2150,0
20240718,161800,268253950,2150,2150,2150,2150,0
20240718,161700,268253950,2150,2150,2150,2150,0
20240718,161600,268253950,2150,2150,2150,2150,0
20240718,161500,268253950,2150,2150,2150,2150,0
20240718,161400,268253950,2150,2150,2150,2150,0
20240718,161300,268253950,2150,2150,2150,2150,0
20240718,161200,268253950,2150,2150,2150,2150,0
20240718,161100,268253950,2150,2150,2150,2150,0
20240718,161000,268253950,2150,2150,2150,2150,0
20240718,160900,268253950,2150,2150,2150,2150,0
20240718,160800,268253950,2150,2150,2150,2150,0
20240718,160700,268253950,2150,2150,2150,2150,0
20240718,160600,268253950,2150,2150,2150,2150,0
20240718,160500,268253950,2150,2150,2150,2150,0
20240718,160400,268253950,2150,2150,2150,2150,0
20240718,160300,268253950,2150,2150,2150,2150,0
20240718,160200,268253950,2150,2150,2150,2150,0
20240718,160100,268253950,2150,2150,2150,2150,0
20240718,160000,268253950,2150,2150,2150,2150,0
20240718,155900,268253950,2150,2150,2150,2150,0
20240718,155800,268253950,2150,2150,2150,2150,0
20240718,155700,268253950,2150,2150,2150,2150,0
20240718,155600,268253950,2150,2150,2150,2150,0
20240718,155500,268253950,2150,2150,2150,2150,0
20240718,155400,268253950,2150,2150,2150,2150,0
20240718,155300,268253950,2150,2150,2150,2150,0
20240718,155200,268253950,2150,2150,2150,2150,0
20240718,155100,268253950,2150,2150,2150,2150,862
20240718,155000,268253950,2150,2150,2150,2150,0
20240718,154900,268253950,2150,2150,2150,2150,0
20240718,154800,268253950,2150,2150,2150,2150,0
20240718,154700,268253950,2150,2150,2150,2150,0
20240718,154600,268253950,2150,2150,2150,2150,0
20240718,154500,268253950,2150,2150,2150,2150,0
20240718,154400,268253950,2150,2150,2150,2150,0
20240718,154300,268253950,2150,2150,2150,2150,0
20240718,154200,268253950,2150,2150,2150,2150,0
20240718,154100,268253950,2150,2150,2150,2150,0
20240718,154000,268253950,2150,2150,2150,2150,0
20240718,153900,268253950,2150,2150,2150,2150,0
20240718,153800,268253950,2150,2150,2150,2150,0
20240718,153700,268253950,2150,2150,2150,2150,0
20240718,153600,268253950,2150,2150,2150,2150,0
20240718,153500,268253950,2150,2150,2150,2150,0
20240718,153400,268253950,2150,2150,2150,2150,0
20240718,153300,268253950,2150,2150,2150,2150,0
20240718,153200,268253950,2150,2150,2150,2150,0
20240718,153100,268253950,2150,2150,2150,2150,0
20240718,153000,268253950,2150,2150,2150,2150,862
20240718,152900,266400650,2160,2160,2160,2160,0
20240718,152800,266400650,2160,2160,2160,2160,0
20240718,152700,266400650,2160,2160,2160,2160,0
20240718,152600,266400650,2160,2160,2160,2160,0
20240718,152500,266400650,2160,2160,2160,2160,0
20240718,152400,266400650,2160,2160,2160,2160,0
20240718,152300,266400650,2160,2160,2160,2160,0
20240718,152200,266400650,2160,2160,2160,2160,0
20240718,152100,266400650,2160,2160,2160,2160,0
20240718,152000,266400650,2160,2160,2160,2160,0
20240718,151900,266400650,2160,2155,2160,2155,34
20240718,151800,266327360,2160,2155,2160,2155,571
20240718,151700,265096820,2160,2155,2160,2155,53
20240718,151600,264982590,2160,2155,2160,2155,83
20240718,151500,264803370,2160,2160,2160,2160,26
20240718,151400,264747210,2160,2160,2160,2160,5
20240718,151300,264736410,2160,2160,2160,2160,154
20240718,151200,264403770,2160,2160,2160,2160,3
20240718,151100,264397290,2155,2160,2160,2155,1903
20240718,151000,260295815,2160,2160,2160,2160,1158
20240718,150900,257794535,2160,2160,2160,2160,0
20240718,150800,257794535,2160,2160,2160,2160,0
20240718,150700,257794535,2160,2160,2160,2160,0
20240718,150600,257794535,2160,2160,2160,2160,0
20240718,150500,257794535,2160,2160,2160,2160,0
20240718,150400,257794535,2160,2160,2160,2160,2
20240718,150300,257790215,2155,2155,2155,2155,30
20240718,150200,257725565,2160,2160,2160,2160,0
20240718,150100,257725565,2160,2160,2160,2160,60
20240718,150000,257595965,2160,2160,2160,2160,0
20240718,145900,257595965,2160,2160,2160,2160,0
20240718,145800,257595965,2160,2160,2160,2160,157
20240718,145700,257256845,2160,2160,2160,2160,793
20240718,145600,255543965,2165,2165,2165,2165,0
20240718,145500,255543965,2165,2165,2165,2165,3
20240718,145400,255537470,2165,2165,2165,2165,26
20240718,145300,255481180,2165,2160,2165,2160,2367
20240718,145200,250368445,2165,2170,2170,2165,721
20240718,145100,248807460,2170,2170,2170,2170,0
20240718,145000,248807460,2170,2170,2170,2170,0
20240718,144900,248807460,2170,2170,2170,2170,2
20240718,144800,248803120,2170,2170,2170,2170,0
20240718,144700,248803120,2170,2170,2170,2170,0
20240718,144600,248803120,2170,2170,2170,2170,0
20240718,144500,248803120,2170,2170,2170,2170,4
20240718,144400,248794440,2170,2165,2170,2165,14
20240718,144300,248764070,2170,2170,2170,2170,3
20240718,144200,248757560,2170,2160,2170,2160,1300
20240718,144100,245947680,2165,2165,2165,2165,3
20240718,144000,245941185,2165,2165,2165,2165,4
20240718,143900,245932525,2165,2165,2165,2165,6
20240718,143800,245919535,2160,2160,2160,2160,48
20240718,143700,245815855,2165,2165,2165,2165,3
20240718,143600,245809360,2160,2160,2160,2160,100
20240718,143500,245593360,2165,2165,2165,2165,2
20240718,143400,245589030,2160,2160,2160,2160,30
20240718,143300,245524230,2170,2170,2170,2170,0
20240718,143200,245524230,2170,2170,2170,2170,0
20240718,143100,245524230,2170,2165,2170,2165,4
20240718,143000,245515560,2170,2170,2170,2170,0
20240718,142900,245515560,2170,2170,2170,2165,5
20240718,142800,245504720,2165,2165,2165,2165,153
20240718,142700,245173475,2165,2165,2165,2165,0
20240718,142600,245173475,2165,2165,2165,2165,194
20240718,142500,244753465,2160,2160,2160,2160,2
20240718,142400,244749145,2165,2165,2165,2165,0
20240718,142300,244749145,2165,2165,2165,2165,0
20240718,142200,244749145,2165,2165,2165,2165,0
20240718,142100,244749145,2165,2165,2165,2165,0
20240718,142000,244749145,2165,2165,2165,2165,0
20240718,141900,244749145,2165,2160,2165,2160,502
20240718,141800,243664815,2160,2160,2160,2160,345
20240718,141700,242919615,2160,2160,2160,2160,0
20240718,141600,242919615,2160,2160,2160,2160,0
20240718,141500,242919615,2160,2160,2160,2160,15
20240718,141400,242887215,2160,2160,2160,2160,2
20240718,141300,242882895,2155,2155,2155,2155,1
20240718,141200,242880740,2155,2155,2155,2155,75
20240718,141100,242719115,2155,2155,2155,2155,500
20240718,141000,241641615,2155,2155,2155,2155,170
20240718,140900,241275265,2155,2155,2155,2155,0
20240718,140800,241275265,2155,2155,2155,2155,0
20240718,140700,241275265,2155,2150,2155,2150,839
20240718,140600,239467410,2155,2155,2155,2155,83
20240718,140500,239288545,2160,2160,2160,2160,0
20240718,140400,239288545,2160,2160,2160,2160,0
20240718,140300,239288545,2160,2160,2160,2160,0
20240718,140200,239288545,2160,2160,2160,2160,0
20240718,140100,239288545,2160,2160,2160,2160,0
20240718,140000,239288545,2160,2160,2160,2160,5
20240718,135900,239277745,2160,2160,2160,2160,6
20240718,135800,239264785,2160,2160,2160,2150,3021
20240718,135700,232768625,2155,2160,2160,2155,234
20240718,135600,232264335,2160,2160,2160,2160,8
20240718,135500,232247055,2160,2155,2160,2155,248
20240718,135400,231712605,2160,2160,2160,2160,0
20240718,135300,231712605,2160,2160,2160,2160,8
20240718,135200,231695325,2160,2155,2160,2155,448
20240718,135100,230729865,2160,2160,2160,2160,3
20240718,135000,230723385,2160,2160,2160,2160,8
20240718,134900,230706105,2160,2155,2160,2155,550
20240718,134800,229520845,2160,2160,2160,2160,0
20240718,134700,229520845,2160,2160,2160,2160,0
20240718,134600,229520845,2160,2160,2160,2160,0
20240718,134500,229520845,2160,2160,2160,2160,0
20240718,134400,229520845,2160,2160,2160,2160,1
20240718,134300,229518685,2160,2160,2160,2160,0
20240718,134200,229518685,2160,2160,2160,2160,0
20240718,134100,229518685,2160,2155,2160,2155,6
20240718,134000,229505740,2160,2160,2160,2160,0
20240718,133900,229505740,2160,2160,2160,2160,2
20240718,133800,229501420,2155,2155,2155,2155,895
20240718,133700,227572695,2155,2155,2155,2155,787
20240718,133600,225876710,2160,2160,2160,2160,6
20240718,133500,225863750,2160,2160,2160,2160,6
20240718,133400,225850790,2155,2155,2155,2155,66
20240718,133300,225708560,2160,2160,2160,2160,6
20240718,133200,225695600,2160,2160,2160,2160,6
20240718,133100,225682640,2155,2155,2160,2155,503
20240718,133000,224598665,2160,2160,2160,2160,0
20240718,132900,224598665,2160,2160,2160,2160,0
20240718,132800,224598665,2160,2160,2160,2160,0
20240718,132700,224598665,2160,2160,2160,2160,3
20240718,132600,224592185,2160,2155,2160,2155,404
20240718,132500,223721545,2160,2160,2160,2160,0
20240718,132400,223721545,2160,2160,2160,2160,0
20240718,132300,223721545,2160,2160,2160,2160,0
20240718,132200,223721545,2160,2160,2160,2160,0
20240718,132100,223721545,2160,2160,2160,2160,100
20240718,132000,223505545,2160,2160,2160,2160,796
20240718,131900,221786185,2165,2165,2165,2165,0
20240718,131800,221786185,2165,2165,2165,2165,0
20240718,131700,221786185,2165,2165,2165,2165,0
20240718,131600,221786185,2165,2165,2165,2165,0
20240718,131500,221786185,2165,2165,2165,2165,0
20240718,131400,221786185,2165,2165,2165,2165,0
20240718,131300,221786185,2165,2165,2165,2165,0
20240718,131200,221786185,2165,2165,2165,2165,0
20240718,131100,221786185,2165,2165,2165,2165,0
20240718,131000,221786185,2165,2165,2165,2165,0
20240718,130900,221786185,2165,2160,2165,2160,7
20240718,130800,221771055,2165,2165,2165,2165,0
20240718,130700,221771055,2165,2165,2165,2165,0
20240718,130600,221771055,2165,2165,2165,2165,0
20240718,130500,221771055,2165,2160,2165,2160,3020
20240718,130400,215247755,2165,2165,2165,2165,0
20240718,130300,215247755,2165,2165,2165,2165,0
20240718,130200,215247755,2165,2165,2165,2165,0
20240718,130100,215247755,2165,2160,2165,2160,3002
20240718,130000,208763425,2165,2165,2165,2165,1379
20240718,125900,205777890,2165,2160,2165,2160,999
20240718,125800,203620045,2165,2165,2165,2165,0
20240718,125700,203620045,2165,2160,2165,2160,515
20240718,125600,202507640,2165,2160,2165,2160,999
20240718,125500,200349795,2165,2165,2165,2165,0
20240718,125400,200349795,2165,2165,2165,2165,0
20240718,125300,200349795,2165,2165,2165,2165,0
20240718,125200,200349795,2165,2165,2165,2165,4
20240718,125100,200341135,2165,2165,2165,2165,0
20240718,125000,200341135,2165,2165,2165,2165,30
20240718,124900,200276185,2165,2165,2165,2165,1
20240718,124800,200274020,2165,2165,2165,2165,0
20240718,124700,200274020,2165,2165,2165,2165,0
20240718,124600,200274020,2165,2165,2165,2165,0
20240718,124500,200274020,2165,2165,2165,2165,12
20240718,124400,200248040,2165,2165,2165,2165,3
20240718,124300,200241545,2165,2165,2165,2160,5
20240718,124200,200230730,2160,2160,2165,2160,642
20240718,124100,198844000,2165,2165,2165,2165,1
20240718,124000,198841835,2165,2165,2165,2165,20
20240718,123900,198798535,2165,2165,2165,2165,0
20240718,123800,198798535,2165,2165,2165,2165,2
20240718,123700,198794205,2165,2165,2165,2165,2
20240718,123600,198789875,2165,2160,2165,2160,220
20240718,123500,198314665,2165,2165,2165,2155,648
20240718,123400,196913465,2165,2165,2165,2165,0
20240718,123300,196913465,2165,2165,2165,2165,0
20240718,123200,196913465,2165,2155,2165,2155,984
20240718,123100,194788040,2155,2155,2160,2155,65
20240718,123000,194647960,2155,2155,2160,2155,39
20240718,122900,194563880,2160,2155,2165,2155,42
20240718,122800,194473355,2155,2160,2160,2155,258
20240718,122700,193916175,2160,2160,2160,2160,0
20240718,122600,193916175,2160,2165,2165,2150,665
20240718,122500,192481895,2155,2155,2165,2155,815
20240718,122400,190721690,2155,2155,2165,2155,301
20240718,122300,190073020,2155,2165,2165,2155,801
20240718,122200,188346850,2160,2160,2165,2155,16
20240718,122100,188312325,2150,2155,2165,2150,5076
20240718,122000,177373540,2160,2160,2160,2160,4
20240718,121900,177364900,2165,2165,2165,2165,0
20240718,121800,177364900,2165,2165,2165,2165,0
20240718,121700,177364900,2165,2165,2165,2165,0
20240718,121600,177364900,2165,2165,2165,2165,0
20240718,121500,177364900,2165,2165,2165,2165,0
20240718,121400,177364900,2165,2165,2165,2165,0
20240718,121300,177364900,2165,2165,2165,2165,0
20240718,121200,177364900,2165,2165,2165,2165,0
20240718,121100,177364900,2165,2165,2165,2165,1
20240718,121000,177362735,2155,2155,2155,2155,0
20240718,120900,177362735,2155,2160,2160,2155,1000
20240718,120800,175207150,2165,2165,2165,2165,4
20240718,120700,175198490,2165,2165,2165,2165,0
20240718,120600,175198490,2165,2165,2165,2165,0
20240718,120500,175198490,2165,2165,2165,2165,0
20240718,120400,175198490,2165,2165,2165,2165,1
20240718,120300,175196325,2160,2160,2160,2160,0
20240718,120200,175196325,2160,2160,2160,2160,1967
20240718,120100,170947605,2160,2160,2160,2160,0
20240718,120000,170947605,2160,2160,2160,2160,0
20240718,115900,170947605,2160,2160,2160,2160,0
20240718,115800,170947605,2160,2160,2160,2160,0
20240718,115700,170947605,2160,2160,2160,2160,0
20240718,115600,170947605,2160,2160,2160,2160,1
20240718,115500,170945445,2160,2160,2160,2160,905
20240718,115400,168990645,2160,2165,2165,2160,74
20240718,115300,168830800,2165,2160,2165,2160,3
20240718,115200,168824315,2165,2165,2165,2165,0
20240718,115100,168824315,2165,2160,2165,2160,391
20240718,115000,167979740,2165,2160,2165,2160,600
20240718,114900,166683735,2165,2165,2165,2165,5
20240718,114800,166672910,2160,2160,2160,2160,150
20240718,114700,166348910,2160,2160,2160,2160,0
20240718,114600,166348910,2160,2160,2160,2160,0
20240718,114500,166348910,2160,2160,2160,2160,0
20240718,114400,166348910,2160,2160,2160,2160,121
20240718,114300,166087550,2155,2165,2165,2155,142
20240718,114200,165781015,2160,2160,2165,2160,92
20240718,114100,165582290,2160,2160,2160,2160,948
20240718,114000,163534610,2165,2165,2165,2165,0
20240718,113900,163534610,2165,2165,2165,2165,0
20240718,113800,163534610,2165,2165,2165,2165,2
20240718,113700,163530280,2165,2165,2165,2165,1
20240718,113600,163528115,2160,2160,2160,2160,9
20240718,113500,163508675,2165,2165,2165,2165,1
20240718,113400,163506510,2160,2160,2160,2160,5
20240718,113300,163495710,2165,2165,2165,2165,0
20240718,113200,163495710,2165,2165,2165,2165,100
20240718,113100,163279210,2165,2165,2165,2165,0
20240718,113000,163279210,2165,2165,2165,2165,0
20240718,112900,163279210,2165,2165,2165,2165,0
20240718,112800,163279210,2165,2165,2165,2165,0
20240718,112700,163279210,2165,2165,2165,2165,9
20240718,112600,163259725,2165,2165,2165,2165,2
20240718,112500,163255395,2160,2160,2160,2160,3000
20240718,112400,156775395,2165,2165,2165,2165,334
20240718,112300,156052285,2165,2165,2165,2165,0
20240718,112200,156052285,2165,2165,2165,2165,20
20240718,112100,156008985,2165,2165,2165,2165,0
20240718,112000,156008985,2165,2165,2165,2165,20
20240718,111900,155965685,2165,2165,2165,2165,0
20240718,111800,155965685,2165,2165,2165,2165,0
20240718,111700,155965685,2165,2165,2165,2165,0
20240718,111600,155965685,2165,2165,2165,2165,0
20240718,111500,155965685,2165,2165,2165,2165,10
20240718,111400,155944035,2165,2165,2165,2165,27
20240718,111300,155885580,2175,2165,2175,2165,52
20240718,111200,155772990,2175,2175,2175,2175,1
20240718,111100,155770815,2165,2165,2165,2165,50
20240718,111000,155662565,2175,2165,2175,2165,22
20240718,110900,155614925,2175,2175,2175,2175,0
20240718,110800,155614925,2175,2175,2175,2165,22
20240718,110700,155567275,2165,2165,2175,2165,136
20240718,110600,155272825,2175,2165,2175,2165,109
20240718,110500,155035820,2175,2175,2175,2175,1
20240718,110400,155033645,2160,2165,2165,2160,42
20240718,110300,154942725,2175,2175,2175,2175,138
20240718,110200,154642575,2160,2165,2165,2160,13
20240718,110100,154614435,2165,2175,2175,2160,21
20240718,110000,154568945,2160,2165,2165,2160,500
20240718,105900,153487940,2175,2165,2175,2165,41
20240718,105800,153399165,2165,2175,2175,2165,421
20240718,105700,152485590,2165,2165,2165,2165,0
20240718,105600,152485590,2165,2165,2180,2165,107
20240718,105500,152253895,2165,2165,2180,2165,22
20240718,105400,152206230,2165,2165,2180,2165,27
20240718,105300,152147755,2165,2165,2180,2165,135
20240718,105200,151854070,2165,2165,2180,2165,22
20240718,105100,151806375,2165,2180,2180,2165,17
20240718,105000,151769550,2180,2180,2180,2160,100
20240718,104900,151553035,2165,2170,2170,2165,450
20240718,104800,150578180,2180,2180,2180,2180,0
20240718,104700,150578180,2180,2175,2180,2175,2
20240718,104600,150573825,2180,2180,2180,2180,11
20240718,104500,150549845,2160,2180,2180,2160,55
20240718,104400,150430745,2160,2170,2180,2160,61
20240718,104300,150298620,2170,2175,2180,2170,211
20240718,104200,149840660,2180,2180,2180,2180,0
20240718,104100,149840660,2180,2180,2180,2180,2
20240718,104000,149836300,2185,2175,2185,2175,157
20240718,103900,149493575,2170,2175,2175,2170,201
20240718,103800,149057400,2170,2170,2170,2170,500
20240718,103700,147972400,2170,2165,2170,2165,4034
20240718,103600,139238170,2155,2165,2165,2155,906
20240718,103500,137278710,2165,2160,2165,2160,5428
20240718,103400,125529215,2165,2160,2165,2160,20
20240718,103300,125486010,2165,2165,2165,2165,0
20240718,103200,125486010,2165,2165,2165,2165,0
20240718,103100,125486010,2165,2160,2165,2160,1002
20240718,103000,123321595,2165,2165,2165,2165,0
20240718,102900,123321595,2165,2165,2165,2165,20
20240718,102800,123278295,2160,2160,2160,2160,20
20240718,102700,123235095,2165,2165,2165,2165,0
20240718,102600,123235095,2165,2165,2165,2165,0
20240718,102500,123235095,2165,2165,2165,2165,0
20240718,102400,123235095,2165,2165,2165,2165,0
20240718,102300,123235095,2165,2165,2165,2165,221
20240718,102200,122756630,2160,2160,2160,2160,0
20240718,102100,122756630,2160,2160,2160,2160,0
20240718,102000,122756630,2160,2160,2160,2160,0
20240718,101900,122756630,2160,2160,2160,2160,0
20240718,101800,122756630,2160,2160,2160,2160,500
20240718,101700,121676630,2165,2165,2165,2165,1018
20240718,101600,119472660,2165,2165,2165,2165,3
20240718,101500,119466165,2165,2165,2165,2165,37
20240718,101400,119386060,2165,2160,2165,2160,7
20240718,101300,119370915,2165,2165,2165,2165,1000
20240718,101200,117205915,2165,2165,2165,2155,14
20240718,101100,117175660,2160,2160,2160,2160,80
20240718,101000,117002860,2160,2165,2165,2160,419
20240718,100900,116097730,2165,2165,2165,2165,0
20240718,100800,116097730,2165,2165,2165,2165,18
20240718,100700,116058760,2165,2165,2165,2165,8
20240718,100600,116041440,2165,2165,2165,2165,1
20240718,100500,116039275,2165,2165,2165,2160,148
20240718,100400,115718860,2165,2165,2165,2165,18
20240718,100300,115679890,2165,2160,2165,2155,15
20240718,100200,115647540,2165,2165,2165,2165,0
20240718,100100,115647540,2165,2160,2165,2160,403
20240718,100000,114777050,2160,2160,2160,2160,0
20240718,095900,114777050,2160,2160,2160,2160,2082
20240718,095800,110279930,2155,2155,2155,2155,100
20240718,095700,110064430,2160,2160,2160,2160,0
20240718,095600,110064430,2160,2160,2160,2160,6
20240718,095500,110051470,2155,2155,2155,2155,0
20240718,095400,110051470,2155,2155,2155,2155,0
20240718,095300,110051470,2155,2155,2155,2155,0
20240718,095200,110051470,2155,2155,2155,2155,138
20240718,095100,109754080,2160,2160,2160,2160,1
20240718,095000,109751920,2160,2160,2160,2160,0
20240718,094900,109751920,2160,2165,2165,2160,312
20240718,094800,109077995,2160,2155,2160,2155,3055
20240718,094700,102479235,2155,2160,2160,2155,567
20240718,094600,101257320,2155,2160,2160,2155,279
20240718,094500,100654940,2155,2160,2160,2155,77
20240718,094400,100488720,2155,2155,2160,2155,500
20240718,094300,99411215,2155,2160,2160,2155,2758
20240718,094200,93462705,2160,2155,2160,2155,1642
20240718,094100,89924185,2155,2155,2160,2155,1218
20240718,094000,87299390,2160,2155,2160,2155,2551
20240718,093900,81796975,2160,2155,2160,2155,670
20240718,093800,80353070,2155,2155,2155,2155,60
20240718,093700,80223770,2155,2155,2155,2155,1012
20240718,093600,78042910,2155,2155,2155,2155,6
20240718,093500,78029980,2155,2155,2155,2155,3500
20240718,093400,70487480,2155,2155,2155,2155,0
20240718,093300,70487480,2155,2150,2155,2150,718
20240718,093200,68943610,2150,2150,2150,2150,0
20240718,093100,68943610,2150,2155,2155,2150,2
20240718,093000,68939305,2150,2155,2155,2150,306
20240718,092900,68280185,2150,2150,2150,2150,0
20240718,092800,68280185,2150,2150,2150,2150,164
20240718,092700,67927585,2150,2150,2150,2150,92
20240718,092600,67729785,2150,2155,2155,2150,1971
20240718,092500,63482780,2155,2145,2155,2145,274
20240718,092400,62895040,2140,2145,2145,2140,481
20240718,092300,61865680,2145,2145,2145,2145,7
20240718,092200,61850665,2145,2145,2145,2145,500
20240718,092100,60778165,2145,2145,2145,2140,3000
20240718,092000,54356780,2150,2150,2150,2150,15
20240718,091900,54324530,2150,2150,2150,2150,8
20240718,091800,54307330,2150,2145,2150,2145,11
20240718,091700,54283685,2150,2145,2150,2145,51
20240718,091600,54174285,2150,2150,2150,2145,1002
20240718,091500,52024985,2145,2145,2150,2145,648
20240718,091400,50635020,2150,2150,2150,2145,886
20240718,091300,48732120,2155,2150,2155,2150,21
20240718,091200,48686960,2150,2155,2155,2150,467
20240718,091100,47682905,2145,2145,2145,2145,1079
20240718,091000,45368450,2145,2155,2155,2145,5451
20240718,090900,33651165,2155,2155,2155,2155,70
20240718,090800,33500315,2155,2160,2160,2155,3015
20240718,090700,27002985,2155,2155,2160,2155,124
20240718,090600,26735610,2165,2165,2165,2155,5013
20240718,090500,15898905,2180,2185,2185,2170,3830
20240718,090400,7584780,2185,2175,2185,2175,3
20240718,090300,7578245,2190,2190,2190,2190,0
20240718,090200,7578245,2190,2175,2190,2175,401
20240718,090100,6706055,2190,2190,2190,2170,1624
20240718,090000,3176295,2180,2180,2185,2180,1455