KissMeData/009200/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,185100,293362250,2140,2140,2140,2140,486
20240719,185000,293362250,2140,2140,2140,2140,0
20240719,184900,293362250,2140,2140,2140,2140,0
20240719,184800,293362250,2140,2140,2140,2140,0
20240719,184700,293362250,2140,2140,2140,2140,0
20240719,184600,293362250,2140,2140,2140,2140,0
20240719,184500,293362250,2140,2140,2140,2140,0
20240719,184400,293362250,2140,2140,2140,2140,0
20240719,184300,293362250,2140,2140,2140,2140,0
20240719,184200,293362250,2140,2140,2140,2140,0
20240719,184100,293362250,2140,2140,2140,2140,0
20240719,184000,293362250,2140,2140,2140,2140,0
20240719,183900,293362250,2140,2140,2140,2140,0
20240719,183800,293362250,2140,2140,2140,2140,0
20240719,183700,293362250,2140,2140,2140,2140,0
20240719,183600,293362250,2140,2140,2140,2140,0
20240719,183500,293362250,2140,2140,2140,2140,0
20240719,183400,293362250,2140,2140,2140,2140,0
20240719,183300,293362250,2140,2140,2140,2140,0
20240719,183200,293362250,2140,2140,2140,2140,0
20240719,183100,293362250,2140,2140,2140,2140,0
20240719,183000,293362250,2140,2140,2140,2140,0
20240719,182900,293362250,2140,2140,2140,2140,0
20240719,182800,293362250,2140,2140,2140,2140,0
20240719,182700,293362250,2140,2140,2140,2140,0
20240719,182600,293362250,2140,2140,2140,2140,0
20240719,182500,293362250,2140,2140,2140,2140,0
20240719,182400,293362250,2140,2140,2140,2140,0
20240719,182300,293362250,2140,2140,2140,2140,0
20240719,182200,293362250,2140,2140,2140,2140,0
20240719,182100,293362250,2140,2140,2140,2140,486
20240719,182000,293362250,2140,2140,2140,2140,0
20240719,181900,293362250,2140,2140,2140,2140,0
20240719,181800,293362250,2140,2140,2140,2140,0
20240719,181700,293362250,2140,2140,2140,2140,0
20240719,181600,293362250,2140,2140,2140,2140,0
20240719,181500,293362250,2140,2140,2140,2140,0
20240719,181400,293362250,2140,2140,2140,2140,0
20240719,181300,293362250,2140,2140,2140,2140,0
20240719,181200,293362250,2140,2140,2140,2140,0
20240719,181100,293362250,2140,2140,2140,2140,0
20240719,181000,293362250,2140,2140,2140,2140,0
20240719,180900,293362250,2140,2140,2140,2140,0
20240719,180800,293362250,2140,2140,2140,2140,0
20240719,180700,293362250,2140,2140,2140,2140,0
20240719,180600,293362250,2140,2140,2140,2140,0
20240719,180500,293362250,2140,2140,2140,2140,0
20240719,180400,293362250,2140,2140,2140,2140,0
20240719,180300,293362250,2140,2140,2140,2140,0
20240719,180200,293362250,2140,2140,2140,2140,0
20240719,180100,293362250,2140,2140,2140,2140,0
20240719,180000,293362250,2140,2140,2140,2140,0
20240719,175900,293362250,2140,2140,2140,2140,0
20240719,175800,293362250,2140,2140,2140,2140,0
20240719,175700,293362250,2140,2140,2140,2140,0
20240719,175600,293362250,2140,2140,2140,2140,0
20240719,175500,293362250,2140,2140,2140,2140,0
20240719,175400,293362250,2140,2140,2140,2140,0
20240719,175300,293362250,2140,2140,2140,2140,0
20240719,175200,293362250,2140,2140,2140,2140,0
20240719,175100,293362250,2140,2140,2140,2140,486
20240719,175000,293362250,2140,2140,2140,2140,0
20240719,174900,293362250,2140,2140,2140,2140,0
20240719,174800,293362250,2140,2140,2140,2140,0
20240719,174700,293362250,2140,2140,2140,2140,0
20240719,174600,293362250,2140,2140,2140,2140,0
20240719,174500,293362250,2140,2140,2140,2140,0
20240719,174400,293362250,2140,2140,2140,2140,0
20240719,174300,293362250,2140,2140,2140,2140,0
20240719,174200,293362250,2140,2140,2140,2140,0
20240719,174100,293362250,2140,2140,2140,2140,0
20240719,174000,293362250,2140,2140,2140,2140,0
20240719,173900,293362250,2140,2140,2140,2140,0
20240719,173800,293362250,2140,2140,2140,2140,0
20240719,173700,293362250,2140,2140,2140,2140,0
20240719,173600,293362250,2140,2140,2140,2140,0
20240719,173500,293362250,2140,2140,2140,2140,0
20240719,173400,293362250,2140,2140,2140,2140,0
20240719,173300,293362250,2140,2140,2140,2140,0
20240719,173200,293362250,2140,2140,2140,2140,0
20240719,173100,293362250,2140,2140,2140,2140,0
20240719,173000,293362250,2140,2140,2140,2140,0
20240719,172900,293362250,2140,2140,2140,2140,0
20240719,172800,293362250,2140,2140,2140,2140,0
20240719,172700,293362250,2140,2140,2140,2140,0
20240719,172600,293362250,2140,2140,2140,2140,0
20240719,172500,293362250,2140,2140,2140,2140,0
20240719,172400,293362250,2140,2140,2140,2140,0
20240719,172300,293362250,2140,2140,2140,2140,0
20240719,172200,293362250,2140,2140,2140,2140,0
20240719,172100,293362250,2140,2140,2140,2140,486
20240719,172000,293362250,2140,2140,2140,2140,0
20240719,171900,293362250,2140,2140,2140,2140,0
20240719,171800,293362250,2140,2140,2140,2140,0
20240719,171700,293362250,2140,2140,2140,2140,0
20240719,171600,293362250,2140,2140,2140,2140,0
20240719,171500,293362250,2140,2140,2140,2140,0
20240719,171400,293362250,2140,2140,2140,2140,0
20240719,171300,293362250,2140,2140,2140,2140,0
20240719,171200,293362250,2140,2140,2140,2140,0
20240719,171100,293362250,2140,2140,2140,2140,0
20240719,171000,293362250,2140,2140,2140,2140,0
20240719,170900,293362250,2140,2140,2140,2140,0
20240719,170800,293362250,2140,2140,2140,2140,0
20240719,170700,293362250,2140,2140,2140,2140,0
20240719,170600,293362250,2140,2140,2140,2140,0
20240719,170500,293362250,2140,2140,2140,2140,0
20240719,170400,293362250,2140,2140,2140,2140,0
20240719,170300,293362250,2140,2140,2140,2140,0
20240719,170200,293362250,2140,2140,2140,2140,0
20240719,170100,293362250,2140,2140,2140,2140,0
20240719,170000,293362250,2140,2140,2140,2140,0
20240719,165900,293362250,2140,2140,2140,2140,0
20240719,165800,293362250,2140,2140,2140,2140,0
20240719,165700,293362250,2140,2140,2140,2140,0
20240719,165600,293362250,2140,2140,2140,2140,0
20240719,165500,293362250,2140,2140,2140,2140,0
20240719,165400,293362250,2140,2140,2140,2140,0
20240719,165300,293362250,2140,2140,2140,2140,0
20240719,165200,293362250,2140,2140,2140,2140,0
20240719,165100,293362250,2140,2140,2140,2140,486
20240719,165000,293362250,2140,2140,2140,2140,0
20240719,164900,293362250,2140,2140,2140,2140,0
20240719,164800,293362250,2140,2140,2140,2140,0
20240719,164700,293362250,2140,2140,2140,2140,0
20240719,164600,293362250,2140,2140,2140,2140,0
20240719,164500,293362250,2140,2140,2140,2140,0
20240719,164400,293362250,2140,2140,2140,2140,0
20240719,164300,293362250,2140,2140,2140,2140,0
20240719,164200,293362250,2140,2140,2140,2140,0
20240719,164100,293362250,2140,2140,2140,2140,0
20240719,164000,293362250,2140,2140,2140,2140,0
20240719,163900,293362250,2140,2140,2140,2140,0
20240719,163800,293362250,2140,2140,2140,2140,0
20240719,163700,293362250,2140,2140,2140,2140,0
20240719,163600,293362250,2140,2140,2140,2140,0
20240719,163500,293362250,2140,2140,2140,2140,0
20240719,163400,293362250,2140,2140,2140,2140,0
20240719,163300,293362250,2140,2140,2140,2140,0
20240719,163200,293362250,2140,2140,2140,2140,0
20240719,163100,293362250,2140,2140,2140,2140,0
20240719,163000,293362250,2140,2140,2140,2140,0
20240719,162900,293362250,2140,2140,2140,2140,0
20240719,162800,293362250,2140,2140,2140,2140,0
20240719,162700,293362250,2140,2140,2140,2140,0
20240719,162600,293362250,2140,2140,2140,2140,0
20240719,162500,293362250,2140,2140,2140,2140,0
20240719,162400,293362250,2140,2140,2140,2140,0
20240719,162300,293362250,2140,2140,2140,2140,0
20240719,162200,293362250,2140,2140,2140,2140,0
20240719,162100,293362250,2140,2140,2140,2140,486
20240719,162000,293362250,2140,2140,2140,2140,0
20240719,161900,293362250,2140,2140,2140,2140,0
20240719,161800,293362250,2140,2140,2140,2140,0
20240719,161700,293362250,2140,2140,2140,2140,0
20240719,161600,293362250,2140,2140,2140,2140,0
20240719,161500,293362250,2140,2140,2140,2140,0
20240719,161400,293362250,2140,2140,2140,2140,0
20240719,161300,293362250,2140,2140,2140,2140,0
20240719,161200,293362250,2140,2140,2140,2140,0
20240719,161100,293362250,2140,2140,2140,2140,0
20240719,161000,293362250,2140,2140,2140,2140,0
20240719,160900,293362250,2140,2140,2140,2140,0
20240719,160800,293362250,2140,2140,2140,2140,0
20240719,160700,293362250,2140,2140,2140,2140,0
20240719,160600,293362250,2140,2140,2140,2140,0
20240719,160500,293362250,2140,2140,2140,2140,0
20240719,160400,293362250,2140,2140,2140,2140,0
20240719,160300,293362250,2140,2140,2140,2140,0
20240719,160200,293362250,2140,2140,2140,2140,0
20240719,160100,293362250,2140,2140,2140,2140,0
20240719,160000,293362250,2140,2140,2140,2140,0
20240719,155900,293362250,2140,2140,2140,2140,0
20240719,155800,293362250,2140,2140,2140,2140,0
20240719,155700,293362250,2140,2140,2140,2140,0
20240719,155600,293362250,2140,2140,2140,2140,0
20240719,155500,293362250,2140,2140,2140,2140,0
20240719,155400,293362250,2140,2140,2140,2140,0
20240719,155300,293362250,2140,2140,2140,2140,0
20240719,155200,293362250,2140,2140,2140,2140,0
20240719,155100,293362250,2140,2140,2140,2140,486
20240719,155000,293362250,2140,2140,2140,2140,0
20240719,154900,293362250,2140,2140,2140,2140,0
20240719,154800,293362250,2140,2140,2140,2140,0
20240719,154700,293362250,2140,2140,2140,2140,0
20240719,154600,293362250,2140,2140,2140,2140,0
20240719,154500,293362250,2140,2140,2140,2140,0
20240719,154400,293362250,2140,2140,2140,2140,0
20240719,154300,293362250,2140,2140,2140,2140,0
20240719,154200,293362250,2140,2140,2140,2140,0
20240719,154100,293362250,2140,2140,2140,2140,0
20240719,154000,293362250,2140,2140,2140,2140,0
20240719,153900,293362250,2140,2140,2140,2140,0
20240719,153800,293362250,2140,2140,2140,2140,0
20240719,153700,293362250,2140,2140,2140,2140,0
20240719,153600,293362250,2140,2140,2140,2140,0
20240719,153500,293362250,2140,2140,2140,2140,0
20240719,153400,293362250,2140,2140,2140,2140,0
20240719,153300,293362250,2140,2140,2140,2140,0
20240719,153200,293362250,2140,2140,2140,2140,0
20240719,153100,293362250,2140,2140,2140,2140,0
20240719,153000,293362250,2140,2140,2140,2140,486
20240719,152900,292322210,2150,2150,2150,2150,0
20240719,152800,292322210,2150,2150,2150,2150,0
20240719,152700,292322210,2150,2150,2150,2150,0
20240719,152600,292322210,2150,2150,2150,2150,0
20240719,152500,292322210,2150,2150,2150,2150,0
20240719,152400,292322210,2150,2150,2150,2150,0
20240719,152300,292322210,2150,2150,2150,2150,0
20240719,152200,292322210,2150,2150,2150,2150,0
20240719,152100,292322210,2150,2150,2150,2150,0
20240719,152000,292322210,2150,2150,2150,2150,0
20240719,151900,292322210,2150,2140,2150,2140,190
20240719,151800,291914890,2150,2150,2150,2140,276
20240719,151700,291324130,2150,2150,2150,2135,11
20240719,151600,291300525,2150,2150,2150,2150,504
20240719,151500,290216925,2150,2145,2150,2135,162
20240719,151400,289870350,2150,2145,2150,2135,320
20240719,151300,289187020,2150,2145,2150,2145,159
20240719,151200,288845955,2145,2140,2145,2130,907
20240719,151100,286909580,2150,2145,2150,2130,1674
20240719,151000,283321685,2150,2145,2150,2130,933
20240719,150900,281323850,2135,2140,2150,2135,447
20240719,150800,280367170,2145,2130,2145,2130,84
20240719,150700,280187585,2130,2130,2145,2130,788
20240719,150600,278507600,2145,2130,2145,2125,1717
20240719,150500,274838790,2130,2140,2145,2130,915
20240719,150400,272882920,2145,2130,2145,2125,1872
20240719,150300,268887220,2145,2135,2145,2130,994
20240719,150200,266761310,2140,2140,2140,2130,694
20240719,150100,265283045,2140,2130,2145,2125,1557
20240719,150000,261967065,2130,2130,2145,2130,1505
20240719,145900,258752135,2130,2140,2145,2130,2776
20240719,145800,252832575,2130,2140,2140,2130,1702
20240719,145700,249202625,2140,2135,2140,2135,3
20240719,145600,249196210,2140,2140,2140,2140,4
20240719,145500,249187650,2140,2140,2140,2130,1752
20240719,145400,245446165,2140,2135,2140,2130,967
20240719,145300,243382955,2140,2140,2140,2130,1447
20240719,145200,240292375,2140,2135,2140,2130,503
20240719,145100,239219095,2140,2135,2140,2135,3
20240719,145000,239212680,2140,2140,2140,2140,100
20240719,144900,238998680,2140,2140,2140,2140,0
20240719,144800,238998680,2140,2135,2140,2135,2
20240719,144700,238994405,2140,2140,2140,2140,0
20240719,144600,238994405,2140,2140,2140,2140,1
20240719,144500,238992265,2135,2135,2135,2135,1
20240719,144400,238990130,2140,2140,2140,2140,0
20240719,144300,238990130,2140,2140,2140,2140,0
20240719,144200,238990130,2140,2135,2140,2135,2
20240719,144100,238985855,2140,2140,2140,2140,0
20240719,144000,238985855,2140,2140,2140,2140,1
20240719,143900,238983715,2135,2135,2135,2135,1
20240719,143800,238981580,2140,2140,2140,2140,0
20240719,143700,238981580,2140,2140,2140,2140,0
20240719,143600,238981580,2140,2135,2140,2135,2
20240719,143500,238977305,2140,2140,2140,2140,0
20240719,143400,238977305,2140,2140,2140,2140,0
20240719,143300,238977305,2140,2135,2140,2135,3
20240719,143200,238970890,2140,2140,2140,2140,0
20240719,143100,238970890,2140,2140,2140,2140,0
20240719,143000,238970890,2140,2135,2140,2135,2
20240719,142900,238966615,2140,2140,2140,2140,2
20240719,142800,238962335,2140,2140,2140,2140,155
20240719,142700,238630635,2140,2140,2140,2140,0
20240719,142600,238630635,2140,2140,2140,2140,0
20240719,142500,238630635,2140,2140,2140,2140,0
20240719,142400,238630635,2140,2140,2140,2140,0
20240719,142300,238630635,2140,2140,2140,2140,0
20240719,142200,238630635,2140,2140,2140,2140,0
20240719,142100,238630635,2140,2140,2140,2140,0
20240719,142000,238630635,2140,2140,2140,2140,0
20240719,141900,238630635,2140,2140,2140,2140,0
20240719,141800,238630635,2140,2140,2140,2140,0
20240719,141700,238630635,2140,2140,2140,2140,6
20240719,141600,238617795,2135,2135,2135,2135,9
20240719,141500,238598580,2140,2140,2140,2140,0
20240719,141400,238598580,2140,2140,2140,2140,6
20240719,141300,238585740,2145,2145,2145,2145,0
20240719,141200,238585740,2145,2145,2145,2145,0
20240719,141100,238585740,2145,2145,2145,2145,0
20240719,141000,238585740,2145,2145,2145,2145,0
20240719,140900,238585740,2145,2145,2145,2145,0
20240719,140800,238585740,2145,2145,2145,2145,2
20240719,140700,238581450,2130,2140,2140,2130,300
20240719,140600,237942420,2145,2145,2145,2145,0
20240719,140500,237942420,2145,2145,2145,2145,0
20240719,140400,237942420,2145,2140,2145,2140,4
20240719,140300,237933855,2145,2145,2145,2145,120
20240719,140200,237676455,2145,2135,2145,2135,899
20240719,140100,235753135,2135,2135,2135,2135,2
20240719,140000,235748865,2135,2135,2135,2135,1
20240719,135900,235746730,2130,2130,2130,2130,500
20240719,135800,234681730,2135,2135,2135,2135,2
20240719,135700,234677460,2130,2130,2130,2130,38
20240719,135600,234596520,2130,2130,2130,2130,0
20240719,135500,234596520,2130,2130,2130,2130,0
20240719,135400,234596520,2130,2130,2130,2130,0
20240719,135300,234596520,2130,2130,2130,2130,1861
20240719,135200,230632590,2135,2135,2135,2135,0
20240719,135100,230632590,2135,2135,2135,2135,0
20240719,135000,230632590,2135,2130,2135,2130,7505
20240719,134900,214613195,2130,2130,2130,2130,70
20240719,134800,214464095,2130,2130,2130,2130,131
20240719,134700,214185065,2130,2130,2130,2130,9
20240719,134600,214165895,2130,2130,2130,2130,10
20240719,134500,214144595,2130,2130,2130,2130,28
20240719,134400,214084955,2130,2130,2130,2130,0
20240719,134300,214084955,2130,2130,2130,2130,160
20240719,134200,213744155,2130,2130,2130,2130,20
20240719,134100,213701555,2130,2130,2130,2130,285
20240719,134000,213094505,2130,2130,2130,2130,1
20240719,133900,213092375,2130,2130,2130,2130,0
20240719,133800,213092375,2130,2130,2130,2130,1
20240719,133700,213090245,2130,2130,2130,2130,1
20240719,133600,213088115,2120,2130,2130,2120,502
20240719,133500,212021365,2125,2125,2130,2125,11
20240719,133400,211997985,2130,2130,2130,2130,5
20240719,133300,211987335,2130,2130,2130,2130,1
20240719,133200,211985205,2125,2130,2130,2120,551
20240719,133100,210815075,2125,2125,2125,2120,604
20240719,133000,209532085,2125,2125,2125,2115,102
20240719,132900,209316335,2115,2125,2125,2115,253
20240719,132800,208781210,2115,2125,2125,2110,532
20240719,132700,207656395,2115,2110,2125,2110,56
20240719,132600,207537955,2110,2125,2125,2110,1724
20240719,132500,203899030,2115,2115,2115,2115,0
20240719,132400,203899030,2115,2125,2125,2115,305
20240719,132300,203253935,2125,2120,2125,2115,436
20240719,132200,202331755,2125,2120,2125,2115,105
20240719,132100,202109665,2125,2125,2125,2125,29
20240719,132000,202048040,2125,2115,2125,2115,81
20240719,131900,201876665,2115,2115,2130,2115,1050
20240719,131800,199655895,2130,2125,2130,2115,1813
20240719,131700,195810840,2125,2130,2130,2115,1011
20240719,131600,193664600,2115,2125,2130,2115,3006
20240719,131500,187287205,2115,2125,2125,2115,906
20240719,131400,185368875,2125,2125,2125,2115,2767
20240719,131300,179516600,2125,2125,2125,2125,2
20240719,131200,179512350,2115,2115,2115,2115,150
20240719,131100,179195100,2125,2110,2125,2110,37
20240719,131000,179116730,2110,2130,2130,2110,15499
20240719,130900,146330970,2130,2120,2130,2120,158
20240719,130800,145995960,2120,2130,2135,2120,7066
20240719,130700,130990330,2130,2130,2135,2125,216
20240719,130600,130530320,2135,2130,2135,2125,24
20240719,130500,130479110,2130,2130,2130,2130,30
20240719,130400,130415210,2135,2135,2135,2135,50
20240719,130300,130308460,2135,2135,2135,2135,4
20240719,130200,130299920,2135,2130,2135,2130,149
20240719,130100,129982545,2135,2135,2135,2135,0
20240719,130000,129982545,2135,2135,2135,2135,100
20240719,125900,129769045,2130,2130,2135,2130,2346
20240719,125800,124772055,2135,2130,2135,2130,3
20240719,125700,124765660,2135,2135,2135,2135,2
20240719,125600,124761390,2130,2135,2135,2130,8
20240719,125500,124744315,2135,2135,2135,2135,248
20240719,125400,124214835,2135,2130,2135,2130,72
20240719,125300,124061465,2135,2135,2135,2135,4
20240719,125200,124052925,2135,2135,2135,2135,0
20240719,125100,124052925,2135,2135,2135,2135,1
20240719,125000,124050790,2130,2135,2135,2130,3
20240719,124900,124044390,2135,2130,2135,2130,6
20240719,124800,124031595,2140,2135,2140,2130,863
20240719,124700,122193385,2140,2130,2140,2130,4
20240719,124600,122184845,2135,2135,2140,2135,3
20240719,124500,122178435,2140,2135,2140,2130,3
20240719,124400,122172030,2140,2140,2140,2140,2
20240719,124300,122167750,2140,2140,2140,2140,2
20240719,124200,122163470,2135,2130,2135,2130,3902
20240719,124100,113836700,2135,2135,2135,2135,2
20240719,124000,113832430,2135,2135,2135,2135,1
20240719,123900,113830295,2130,2130,2135,2130,6
20240719,123800,113817505,2135,2130,2135,2130,5
20240719,123700,113806845,2135,2135,2135,2130,373
20240719,123600,113011990,2135,2135,2135,2135,500
20240719,123500,111944490,2135,2135,2135,2135,0
20240719,123400,111944490,2135,2130,2135,2130,4
20240719,123300,111935960,2135,2135,2135,2135,111
20240719,123200,111698975,2135,2135,2135,2135,18
20240719,123100,111660545,2135,2135,2135,2135,4
20240719,123000,111652005,2135,2135,2135,2135,5
20240719,122900,111641330,2135,2130,2135,2130,951
20240719,122800,109613195,2135,2130,2135,2130,210
20240719,122700,109164855,2135,2130,2135,2130,254
20240719,122600,108622570,2135,2135,2135,2135,0
20240719,122500,108622570,2135,2135,2135,2135,103
20240719,122400,108402665,2130,2135,2135,2130,2
20240719,122300,108398400,2140,2140,2140,2130,6
20240719,122200,108385575,2140,2135,2140,2135,3
20240719,122100,108379165,2140,2140,2140,2130,5
20240719,122000,108368480,2130,2140,2140,2130,13
20240719,121900,108340715,2135,2140,2140,2135,42
20240719,121800,108251030,2140,2135,2140,2130,105
20240719,121700,108026840,2140,2140,2140,2135,94
20240719,121600,107826130,2135,2140,2140,2135,35
20240719,121500,107751380,2140,2140,2140,2140,3
20240719,121400,107744960,2140,2135,2140,2130,1008
20240719,121300,105593115,2135,2135,2140,2135,56
20240719,121200,105473420,2140,2140,2140,2135,14
20240719,121100,105443520,2140,2135,2140,2135,12
20240719,121000,105417885,2140,2140,2140,2135,21
20240719,120900,105373025,2135,2135,2140,2135,20
20240719,120800,105330310,2135,2140,2140,2135,38
20240719,120700,105249160,2135,2140,2140,2135,23
20240719,120600,105200030,2140,2140,2140,2140,0
20240719,120500,105200030,2140,2140,2140,2140,1
20240719,120400,105197890,2140,2140,2140,2140,1
20240719,120300,105195750,2135,2140,2140,2135,37
20240719,120200,105116735,2140,2140,2140,2140,5
20240719,120100,105106035,2135,2135,2140,2135,122
20240719,120000,104845555,2140,2140,2140,2140,4
20240719,115900,104836995,2140,2135,2140,2135,224
20240719,115800,104358740,2135,2135,2140,2135,15
20240719,115700,104326710,2135,2140,2140,2135,51
20240719,115600,104217695,2140,2140,2140,2135,32
20240719,115500,104149365,2140,2140,2140,2140,2
20240719,115400,104145085,2135,2140,2140,2135,1303
20240719,115300,101363165,2140,2140,2140,2135,175
20240719,115200,100989530,2135,2135,2135,2135,5
20240719,115100,100978855,2140,2140,2140,2140,1
20240719,115000,100976715,2135,2140,2140,2135,15
20240719,114900,100944685,2135,2140,2140,2135,9
20240719,114800,100925440,2140,2135,2140,2135,21
20240719,114700,100880600,2140,2140,2140,2140,0
20240719,114600,100880600,2140,2140,2140,2140,0
20240719,114500,100880600,2140,2140,2140,2140,0
20240719,114400,100880600,2140,2140,2140,2140,0
20240719,114300,100880600,2140,2140,2140,2140,1
20240719,114200,100878460,2135,2135,2135,2135,544
20240719,114100,99717020,2140,2140,2140,2140,0
20240719,114000,99717020,2140,2140,2140,2140,0
20240719,113900,99717020,2140,2135,2140,2135,5
20240719,113800,99706335,2140,2135,2140,2130,311
20240719,113700,99042360,2135,2135,2135,2135,24
20240719,113600,98991120,2135,2135,2135,2135,69
20240719,113500,98843805,2130,2135,2135,2130,6402
20240719,113400,85190760,2140,2140,2140,2140,0
20240719,113300,85190760,2140,2140,2140,2140,0
20240719,113200,85190760,2140,2140,2140,2140,0
20240719,113100,85190760,2140,2140,2140,2140,1
20240719,113000,85188620,2140,2140,2140,2140,1
20240719,112900,85186480,2140,2135,2140,2135,104
20240719,112800,84963935,2140,2135,2140,2135,3
20240719,112700,84957525,2140,2140,2140,2140,0
20240719,112600,84957525,2140,2140,2140,2140,0
20240719,112500,84957525,2140,2140,2140,2135,62
20240719,112400,84824850,2140,2140,2140,2140,3
20240719,112300,84818430,2140,2140,2140,2140,0
20240719,112200,84818430,2140,2140,2140,2140,5
20240719,112100,84807730,2140,2140,2140,2140,3
20240719,112000,84801310,2140,2135,2140,2135,689
20240719,111900,83330290,2140,2135,2140,2135,5
20240719,111800,83319605,2140,2135,2140,2135,7
20240719,111700,83304635,2140,2140,2140,2140,1
20240719,111600,83302495,2140,2140,2140,2140,0
20240719,111500,83302495,2140,2135,2140,2135,2
20240719,111400,83298220,2140,2140,2140,2140,0
20240719,111300,83298220,2140,2140,2140,2140,1
20240719,111200,83296080,2135,2140,2140,2135,49
20240719,111100,83191455,2140,2140,2140,2140,12
20240719,111000,83165775,2145,2145,2145,2145,2
20240719,110900,83161485,2135,2140,2140,2135,47
20240719,110800,83060925,2145,2140,2145,2140,4
20240719,110700,83052360,2140,2145,2145,2140,9
20240719,110600,83033060,2140,2140,2140,2140,1
20240719,110500,83030920,2145,2145,2145,2145,0
20240719,110400,83030920,2145,2145,2145,2145,0
20240719,110300,83030920,2145,2145,2145,2145,9
20240719,110200,83011615,2145,2140,2145,2135,136
20240719,110100,82721210,2145,2145,2145,2145,0
20240719,110000,82721210,2145,2145,2145,2145,3
20240719,105900,82714775,2145,2140,2145,2140,5
20240719,105800,82704060,2140,2140,2140,2140,62
20240719,105700,82571380,2140,2140,2140,2140,99
20240719,105600,82359520,2145,2145,2145,2145,1
20240719,105500,82357375,2135,2135,2135,2135,0
20240719,105400,82357375,2135,2135,2135,2135,0
20240719,105300,82357375,2135,2135,2135,2135,3376
20240719,105200,75149615,2135,2135,2135,2135,0
20240719,105100,75149615,2135,2135,2135,2135,0
20240719,105000,75149615,2135,2135,2135,2135,0
20240719,104900,75149615,2135,2135,2135,2135,3
20240719,104800,75143210,2135,2135,2135,2135,2
20240719,104700,75138940,2135,2135,2135,2135,0
20240719,104600,75138940,2135,2140,2140,2135,210
20240719,104500,74690340,2135,2135,2135,2135,0
20240719,104400,74690340,2135,2145,2145,2135,1042
20240719,104300,72465660,2140,2140,2140,2140,0
20240719,104200,72465660,2140,2140,2140,2140,0
20240719,104100,72465660,2140,2140,2140,2140,10
20240719,104000,72444260,2135,2135,2135,2135,0
20240719,103900,72444260,2135,2135,2145,2135,5
20240719,103800,72433575,2145,2135,2145,2135,23
20240719,103700,72384270,2135,2135,2135,2135,220
20240719,103600,71914570,2135,2135,2135,2135,1
20240719,103500,71912435,2140,2140,2140,2140,1
20240719,103400,71910295,2135,2135,2135,2135,0
20240719,103300,71910295,2135,2135,2135,2135,1
20240719,103200,71908160,2140,2135,2140,2135,502
20240719,103100,70836380,2145,2145,2145,2145,0
20240719,103000,70836380,2145,2145,2145,2145,1
20240719,102900,70834235,2135,2135,2135,2135,2
20240719,102800,70829965,2140,2140,2140,2140,41
20240719,102700,70742225,2140,2140,2140,2140,0
20240719,102600,70742225,2140,2140,2140,2140,3
20240719,102500,70735805,2140,2140,2140,2140,2046
20240719,102400,66357365,2135,2135,2135,2135,0
20240719,102300,66357365,2135,2140,2140,2135,461
20240719,102200,65372410,2140,2140,2140,2140,0
20240719,102100,65372410,2140,2140,2140,2140,810
20240719,102000,63639010,2140,2140,2140,2140,0
20240719,101900,63639010,2140,2140,2140,2140,152
20240719,101800,63313730,2150,2140,2150,2140,4
20240719,101700,63305160,2150,2150,2150,2150,3
20240719,101600,63298710,2150,2150,2150,2150,0
20240719,101500,63298710,2150,2150,2150,2150,0
20240719,101400,63298710,2150,2150,2150,2150,1
20240719,101300,63296560,2140,2140,2140,2140,0
20240719,101200,63296560,2140,2140,2140,2140,0
20240719,101100,63296560,2140,2140,2140,2140,376
20240719,101000,62491920,2140,2140,2140,2140,0
20240719,100900,62491920,2140,2140,2140,2140,4
20240719,100800,62483360,2140,2140,2140,2140,2
20240719,100700,62479080,2150,2150,2150,2150,0
20240719,100600,62479080,2150,2140,2150,2140,310
20240719,100500,61815670,2140,2140,2140,2140,0
20240719,100400,61815670,2140,2140,2140,2140,6
20240719,100300,61802830,2150,2140,2150,2140,26
20240719,100200,61747170,2140,2140,2140,2140,158
20240719,100100,61409050,2140,2150,2150,2140,101
20240719,100000,61192900,2140,2140,2140,2140,230
20240719,095900,60700700,2140,2140,2140,2140,102
20240719,095800,60482420,2140,2140,2140,2140,3
20240719,095700,60476000,2150,2150,2150,2150,400
20240719,095600,59616000,2150,2150,2150,2150,0
20240719,095500,59616000,2150,2140,2150,2140,9570
20240719,095400,39136140,2140,2140,2140,2140,201
20240719,095300,38706000,2135,2135,2135,2135,50
20240719,095200,38599250,2135,2135,2135,2135,200
20240719,095100,38172250,2140,2140,2140,2140,1
20240719,095000,38170110,2135,2135,2135,2135,88
20240719,094900,37982230,2135,2140,2140,2135,238
20240719,094800,37474075,2140,2135,2140,2135,151
20240719,094700,37151640,2140,2140,2140,2140,1159
20240719,094600,34671380,2145,2145,2145,2145,0
20240719,094500,34671380,2145,2145,2145,2145,0
20240719,094400,34671380,2145,2145,2145,2145,68
20240719,094300,34525520,2145,2145,2145,2145,12
20240719,094200,34499780,2150,2150,2150,2150,0
20240719,094100,34499780,2150,2150,2150,2150,0
20240719,094000,34499780,2150,2150,2150,2150,11
20240719,093900,34476130,2140,2150,2150,2140,3
20240719,093800,34469700,2140,2140,2150,2140,23
20240719,093700,34420470,2140,2140,2140,2140,30
20240719,093600,34356270,2140,2150,2150,2140,52
20240719,093500,34244970,2150,2150,2150,2150,1
20240719,093400,34242820,2150,2150,2150,2150,0
20240719,093300,34242820,2150,2135,2150,2135,60
20240719,093200,34114015,2135,2135,2135,2135,0
20240719,093100,34114015,2135,2135,2135,2135,2100
20240719,093000,29630515,2150,2150,2150,2150,27
20240719,092900,29572465,2135,2135,2135,2135,3
20240719,092800,29566060,2135,2145,2145,2135,34
20240719,092700,29493160,2145,2145,2145,2130,482
20240719,092600,28460425,2135,2135,2135,2130,1732
20240719,092500,24764515,2135,2140,2140,2135,1655
20240719,092400,21229925,2140,2140,2150,2140,814
20240719,092300,19487955,2140,2140,2140,2140,300
20240719,092200,18845955,2140,2140,2140,2140,208
20240719,092100,18400835,2140,2140,2150,2140,1896
20240719,092000,14343385,2140,2140,2140,2140,0
20240719,091900,14343385,2140,2155,2155,2140,2389
20240719,091800,9223270,2145,2145,2145,2145,2
20240719,091700,9218980,2155,2155,2155,2155,100
20240719,091600,9003480,2155,2155,2155,2155,5
20240719,091500,8992705,2160,2160,2160,2160,0
20240719,091400,8992705,2160,2160,2160,2160,0
20240719,091300,8992705,2160,2160,2160,2160,0
20240719,091200,8992705,2160,2160,2160,2160,100
20240719,091100,8776705,2160,2155,2160,2155,929
20240719,091000,6774705,2155,2155,2155,2155,1
20240719,090900,6772550,2145,2145,2145,2140,507
20240719,090800,5685045,2140,2145,2155,2140,357
20240719,090700,4920295,2145,2145,2145,2145,66
20240719,090600,4778725,2145,2150,2150,2145,1490
20240719,090500,1582400,2150,2150,2150,2150,0
20240719,090400,1582400,2150,2150,2150,2150,0
20240719,090300,1582400,2150,2150,2150,2150,0
20240719,090200,1582400,2150,2150,2150,2150,0
20240719,090100,1582400,2150,2150,2150,2150,100
20240719,090000,1367400,2150,2150,2150,2150,635