KissMeData/009200/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,185100,252148715,2120,2120,2120,2120,1403
20240722,185000,252148715,2120,2120,2120,2120,0
20240722,184900,252148715,2120,2120,2120,2120,0
20240722,184800,252148715,2120,2120,2120,2120,0
20240722,184700,252148715,2120,2120,2120,2120,0
20240722,184600,252148715,2120,2120,2120,2120,0
20240722,184500,252148715,2120,2120,2120,2120,0
20240722,184400,252148715,2120,2120,2120,2120,0
20240722,184300,252148715,2120,2120,2120,2120,0
20240722,184200,252148715,2120,2120,2120,2120,0
20240722,184100,252148715,2120,2120,2120,2120,0
20240722,184000,252148715,2120,2120,2120,2120,0
20240722,183900,252148715,2120,2120,2120,2120,0
20240722,183800,252148715,2120,2120,2120,2120,0
20240722,183700,252148715,2120,2120,2120,2120,0
20240722,183600,252148715,2120,2120,2120,2120,0
20240722,183500,252148715,2120,2120,2120,2120,0
20240722,183400,252148715,2120,2120,2120,2120,0
20240722,183300,252148715,2120,2120,2120,2120,0
20240722,183200,252148715,2120,2120,2120,2120,0
20240722,183100,252148715,2120,2120,2120,2120,0
20240722,183000,252148715,2120,2120,2120,2120,0
20240722,182900,252148715,2120,2120,2120,2120,0
20240722,182800,252148715,2120,2120,2120,2120,0
20240722,182700,252148715,2120,2120,2120,2120,0
20240722,182600,252148715,2120,2120,2120,2120,0
20240722,182500,252148715,2120,2120,2120,2120,0
20240722,182400,252148715,2120,2120,2120,2120,0
20240722,182300,252148715,2120,2120,2120,2120,0
20240722,182200,252148715,2120,2120,2120,2120,0
20240722,182100,252148715,2120,2120,2120,2120,1403
20240722,182000,252148715,2120,2120,2120,2120,0
20240722,181900,252148715,2120,2120,2120,2120,0
20240722,181800,252148715,2120,2120,2120,2120,0
20240722,181700,252148715,2120,2120,2120,2120,0
20240722,181600,252148715,2120,2120,2120,2120,0
20240722,181500,252148715,2120,2120,2120,2120,0
20240722,181400,252148715,2120,2120,2120,2120,0
20240722,181300,252148715,2120,2120,2120,2120,0
20240722,181200,252148715,2120,2120,2120,2120,0
20240722,181100,252148715,2120,2120,2120,2120,0
20240722,181000,252148715,2120,2120,2120,2120,0
20240722,180900,252148715,2120,2120,2120,2120,0
20240722,180800,252148715,2120,2120,2120,2120,0
20240722,180700,252148715,2120,2120,2120,2120,0
20240722,180600,252148715,2120,2120,2120,2120,0
20240722,180500,252148715,2120,2120,2120,2120,0
20240722,180400,252148715,2120,2120,2120,2120,0
20240722,180300,252148715,2120,2120,2120,2120,0
20240722,180200,252148715,2120,2120,2120,2120,0
20240722,180100,252148715,2120,2120,2120,2120,0
20240722,180000,252148715,2120,2120,2120,2120,0
20240722,175900,252148715,2120,2120,2120,2120,0
20240722,175800,252148715,2120,2120,2120,2120,0
20240722,175700,252148715,2120,2120,2120,2120,0
20240722,175600,252148715,2120,2120,2120,2120,0
20240722,175500,252148715,2120,2120,2120,2120,0
20240722,175400,252148715,2120,2120,2120,2120,0
20240722,175300,252148715,2120,2120,2120,2120,0
20240722,175200,252148715,2120,2120,2120,2120,0
20240722,175100,252148715,2120,2120,2120,2120,1403
20240722,175000,252148715,2120,2120,2120,2120,0
20240722,174900,252148715,2120,2120,2120,2120,0
20240722,174800,252148715,2120,2120,2120,2120,0
20240722,174700,252148715,2120,2120,2120,2120,0
20240722,174600,252148715,2120,2120,2120,2120,0
20240722,174500,252148715,2120,2120,2120,2120,0
20240722,174400,252148715,2120,2120,2120,2120,0
20240722,174300,252148715,2120,2120,2120,2120,0
20240722,174200,252148715,2120,2120,2120,2120,0
20240722,174100,252148715,2120,2120,2120,2120,0
20240722,174000,252148715,2120,2120,2120,2120,0
20240722,173900,252148715,2120,2120,2120,2120,0
20240722,173800,252148715,2120,2120,2120,2120,0
20240722,173700,252148715,2120,2120,2120,2120,0
20240722,173600,252148715,2120,2120,2120,2120,0
20240722,173500,252148715,2120,2120,2120,2120,0
20240722,173400,252148715,2120,2120,2120,2120,0
20240722,173300,252148715,2120,2120,2120,2120,0
20240722,173200,252148715,2120,2120,2120,2120,0
20240722,173100,252148715,2120,2120,2120,2120,0
20240722,173000,252148715,2120,2120,2120,2120,0
20240722,172900,252148715,2120,2120,2120,2120,0
20240722,172800,252148715,2120,2120,2120,2120,0
20240722,172700,252148715,2120,2120,2120,2120,0
20240722,172600,252148715,2120,2120,2120,2120,0
20240722,172500,252148715,2120,2120,2120,2120,0
20240722,172400,252148715,2120,2120,2120,2120,0
20240722,172300,252148715,2120,2120,2120,2120,0
20240722,172200,252148715,2120,2120,2120,2120,0
20240722,172100,252148715,2120,2120,2120,2120,1403
20240722,172000,252148715,2120,2120,2120,2120,0
20240722,171900,252148715,2120,2120,2120,2120,0
20240722,171800,252148715,2120,2120,2120,2120,0
20240722,171700,252148715,2120,2120,2120,2120,0
20240722,171600,252148715,2120,2120,2120,2120,0
20240722,171500,252148715,2120,2120,2120,2120,0
20240722,171400,252148715,2120,2120,2120,2120,0
20240722,171300,252148715,2120,2120,2120,2120,0
20240722,171200,252148715,2120,2120,2120,2120,0
20240722,171100,252148715,2120,2120,2120,2120,0
20240722,171000,252148715,2120,2120,2120,2120,0
20240722,170900,252148715,2120,2120,2120,2120,0
20240722,170800,252148715,2120,2120,2120,2120,0
20240722,170700,252148715,2120,2120,2120,2120,0
20240722,170600,252148715,2120,2120,2120,2120,0
20240722,170500,252148715,2120,2120,2120,2120,0
20240722,170400,252148715,2120,2120,2120,2120,0
20240722,170300,252148715,2120,2120,2120,2120,0
20240722,170200,252148715,2120,2120,2120,2120,0
20240722,170100,252148715,2120,2120,2120,2120,0
20240722,170000,252148715,2120,2120,2120,2120,0
20240722,165900,252148715,2120,2120,2120,2120,0
20240722,165800,252148715,2120,2120,2120,2120,0
20240722,165700,252148715,2120,2120,2120,2120,0
20240722,165600,252148715,2120,2120,2120,2120,0
20240722,165500,252148715,2120,2120,2120,2120,0
20240722,165400,252148715,2120,2120,2120,2120,0
20240722,165300,252148715,2120,2120,2120,2120,0
20240722,165200,252148715,2120,2120,2120,2120,0
20240722,165100,252148715,2120,2120,2120,2120,1403
20240722,165000,252148715,2120,2120,2120,2120,0
20240722,164900,252148715,2120,2120,2120,2120,0
20240722,164800,252148715,2120,2120,2120,2120,0
20240722,164700,252148715,2120,2120,2120,2120,0
20240722,164600,252148715,2120,2120,2120,2120,0
20240722,164500,252148715,2120,2120,2120,2120,0
20240722,164400,252148715,2120,2120,2120,2120,0
20240722,164300,252148715,2120,2120,2120,2120,0
20240722,164200,252148715,2120,2120,2120,2120,0
20240722,164100,252148715,2120,2120,2120,2120,0
20240722,164000,252148715,2120,2120,2120,2120,0
20240722,163900,252148715,2120,2120,2120,2120,0
20240722,163800,252148715,2120,2120,2120,2120,0
20240722,163700,252148715,2120,2120,2120,2120,0
20240722,163600,252148715,2120,2120,2120,2120,0
20240722,163500,252148715,2120,2120,2120,2120,0
20240722,163400,252148715,2120,2120,2120,2120,0
20240722,163300,252148715,2120,2120,2120,2120,0
20240722,163200,252148715,2120,2120,2120,2120,0
20240722,163100,252148715,2120,2120,2120,2120,0
20240722,163000,252148715,2120,2120,2120,2120,0
20240722,162900,252148715,2120,2120,2120,2120,0
20240722,162800,252148715,2120,2120,2120,2120,0
20240722,162700,252148715,2120,2120,2120,2120,0
20240722,162600,252148715,2120,2120,2120,2120,0
20240722,162500,252148715,2120,2120,2120,2120,0
20240722,162400,252148715,2120,2120,2120,2120,0
20240722,162300,252148715,2120,2120,2120,2120,0
20240722,162200,252148715,2120,2120,2120,2120,0
20240722,162100,252148715,2120,2120,2120,2120,1403
20240722,162000,252148715,2120,2120,2120,2120,0
20240722,161900,252148715,2120,2120,2120,2120,0
20240722,161800,252148715,2120,2120,2120,2120,0
20240722,161700,252148715,2120,2120,2120,2120,0
20240722,161600,252148715,2120,2120,2120,2120,0
20240722,161500,252148715,2120,2120,2120,2120,0
20240722,161400,252148715,2120,2120,2120,2120,0
20240722,161300,252148715,2120,2120,2120,2120,0
20240722,161200,252148715,2120,2120,2120,2120,0
20240722,161100,252148715,2120,2120,2120,2120,0
20240722,161000,252148715,2120,2120,2120,2120,0
20240722,160900,252148715,2120,2120,2120,2120,0
20240722,160800,252148715,2120,2120,2120,2120,0
20240722,160700,252148715,2120,2120,2120,2120,0
20240722,160600,252148715,2120,2120,2120,2120,0
20240722,160500,252148715,2120,2120,2120,2120,0
20240722,160400,252148715,2120,2120,2120,2120,0
20240722,160300,252148715,2120,2120,2120,2120,0
20240722,160200,252148715,2120,2120,2120,2120,0
20240722,160100,252148715,2120,2120,2120,2120,0
20240722,160000,252148715,2120,2120,2120,2120,0
20240722,155900,252148715,2120,2120,2120,2120,0
20240722,155800,252148715,2120,2120,2120,2120,0
20240722,155700,252148715,2120,2120,2120,2120,0
20240722,155600,252148715,2120,2120,2120,2120,0
20240722,155500,252148715,2120,2120,2120,2120,0
20240722,155400,252148715,2120,2120,2120,2120,0
20240722,155300,252148715,2120,2120,2120,2120,0
20240722,155200,252148715,2120,2120,2120,2120,0
20240722,155100,252148715,2120,2120,2120,2120,1403
20240722,155000,252148715,2120,2120,2120,2120,0
20240722,154900,252148715,2120,2120,2120,2120,0
20240722,154800,252148715,2120,2120,2120,2120,0
20240722,154700,252148715,2120,2120,2120,2120,0
20240722,154600,252148715,2120,2120,2120,2120,0
20240722,154500,252148715,2120,2120,2120,2120,0
20240722,154400,252148715,2120,2120,2120,2120,0
20240722,154300,252148715,2120,2120,2120,2120,0
20240722,154200,252148715,2120,2120,2120,2120,0
20240722,154100,252148715,2120,2120,2120,2120,0
20240722,154000,252148715,2120,2120,2120,2120,0
20240722,153900,252148715,2120,2120,2120,2120,0
20240722,153800,252148715,2120,2120,2120,2120,0
20240722,153700,252148715,2120,2120,2120,2120,0
20240722,153600,252148715,2120,2120,2120,2120,0
20240722,153500,252148715,2120,2120,2120,2120,0
20240722,153400,252148715,2120,2120,2120,2120,0
20240722,153300,252148715,2120,2120,2120,2120,0
20240722,153200,252148715,2120,2120,2120,2120,0
20240722,153100,252148715,2120,2120,2120,2120,0
20240722,153000,252148715,2120,2120,2120,2120,1403
20240722,152900,249174355,2125,2125,2125,2125,0
20240722,152800,249174355,2125,2125,2125,2125,0
20240722,152700,249174355,2125,2125,2125,2125,0
20240722,152600,249174355,2125,2125,2125,2125,0
20240722,152500,249174355,2125,2125,2125,2125,0
20240722,152400,249174355,2125,2125,2125,2125,0
20240722,152300,249174355,2125,2125,2125,2125,0
20240722,152200,249174355,2125,2125,2125,2125,0
20240722,152100,249174355,2125,2125,2125,2125,0
20240722,152000,249174355,2125,2125,2125,2125,0
20240722,151900,249174355,2125,2125,2125,2125,31
20240722,151800,249108480,2125,2125,2125,2125,0
20240722,151700,249108480,2125,2130,2130,2105,30007
20240722,151600,185700760,2135,2135,2135,2135,0
20240722,151500,185700760,2135,2130,2135,2130,301
20240722,151400,185059625,2135,2135,2135,2135,0
20240722,151300,185059625,2135,2135,2135,2135,156
20240722,151200,184726565,2135,2135,2135,2135,0
20240722,151100,184726565,2135,2135,2135,2135,0
20240722,151000,184726565,2135,2135,2135,2135,5
20240722,150900,184715890,2135,2135,2135,2135,1
20240722,150800,184713755,2125,2130,2135,2125,49
20240722,150700,184609570,2125,2125,2125,2125,0
20240722,150600,184609570,2125,2125,2125,2125,0
20240722,150500,184609570,2125,2125,2125,2125,1176
20240722,150400,182110570,2135,2130,2135,2130,5319
20240722,150300,170779495,2130,2130,2130,2130,0
20240722,150200,170779495,2130,2130,2130,2130,0
20240722,150100,170779495,2130,2130,2130,2130,0
20240722,150000,170779495,2130,2130,2130,2130,0
20240722,145900,170779495,2130,2130,2130,2130,0
20240722,145800,170779495,2130,2130,2130,2130,156
20240722,145700,170447215,2130,2130,2130,2130,0
20240722,145600,170447215,2130,2125,2130,2125,2
20240722,145500,170442960,2130,2130,2130,2130,0
20240722,145400,170442960,2130,2130,2130,2130,1
20240722,145300,170440830,2130,2130,2130,2130,1
20240722,145200,170438700,2120,2120,2120,2120,0
20240722,145100,170438700,2120,2120,2120,2120,500
20240722,145000,169378700,2120,2120,2120,2120,1
20240722,144900,169376580,2130,2130,2130,2130,0
20240722,144800,169376580,2130,2130,2130,2130,0
20240722,144700,169376580,2130,2130,2130,2130,1
20240722,144600,169374450,2125,2125,2125,2125,0
20240722,144500,169374450,2125,2125,2125,2125,0
20240722,144400,169374450,2125,2120,2125,2120,1300
20240722,144300,166611955,2125,2125,2125,2125,0
20240722,144200,166611955,2125,2125,2125,2125,0
20240722,144100,166611955,2125,2125,2125,2125,0
20240722,144000,166611955,2125,2125,2125,2125,0
20240722,143900,166611955,2125,2120,2125,2120,2
20240722,143800,166607710,2120,2120,2120,2120,1
20240722,143700,166605590,2130,2130,2130,2130,0
20240722,143600,166605590,2130,2130,2130,2130,0
20240722,143500,166605590,2130,2130,2130,2130,1
20240722,143400,166603460,2125,2125,2125,2125,0
20240722,143300,166603460,2125,2125,2125,2125,0
20240722,143200,166603460,2125,2125,2125,2125,501
20240722,143100,165538835,2130,2130,2130,2130,10
20240722,143000,165517535,2130,2130,2130,2130,0
20240722,142900,165517535,2130,2125,2130,2125,565
20240722,142800,164316905,2125,2125,2125,2125,156
20240722,142700,163985405,2125,2125,2125,2125,2
20240722,142600,163981155,2125,2120,2125,2120,204
20240722,142500,163548670,2125,2125,2125,2125,0
20240722,142400,163548670,2125,2125,2125,2125,0
20240722,142300,163548670,2125,2125,2125,2125,0
20240722,142200,163548670,2125,2125,2125,2125,0
20240722,142100,163548670,2125,2125,2125,2125,0
20240722,142000,163548670,2125,2120,2125,2120,2
20240722,141900,163544425,2125,2125,2125,2125,0
20240722,141800,163544425,2125,2125,2125,2125,0
20240722,141700,163544425,2125,2125,2125,2125,0
20240722,141600,163544425,2125,2125,2125,2125,46
20240722,141500,163446675,2125,2125,2125,2125,1
20240722,141400,163444550,2120,2120,2120,2120,1
20240722,141300,163442430,2125,2125,2125,2125,0
20240722,141200,163442430,2125,2125,2125,2125,0
20240722,141100,163442430,2125,2125,2125,2125,0
20240722,141000,163442430,2125,2125,2125,2125,0
20240722,140900,163442430,2125,2125,2125,2125,1
20240722,140800,163440305,2120,2120,2120,2120,1
20240722,140700,163438185,2125,2125,2125,2125,0
20240722,140600,163438185,2125,2125,2125,2125,1
20240722,140500,163436060,2120,2120,2120,2120,0
20240722,140400,163436060,2120,2120,2120,2120,0
20240722,140300,163436060,2120,2120,2120,2120,0
20240722,140200,163436060,2120,2120,2120,2120,1
20240722,140100,163433940,2120,2120,2120,2120,100
20240722,140000,163221940,2125,2125,2125,2125,0
20240722,135900,163221940,2125,2125,2125,2125,0
20240722,135800,163221940,2125,2125,2125,2125,0
20240722,135700,163221940,2125,2125,2125,2125,0
20240722,135600,163221940,2125,2120,2125,2120,101
20240722,135500,163007320,2130,2130,2130,2130,0
20240722,135400,163007320,2130,2130,2130,2130,0
20240722,135300,163007320,2130,2130,2130,2130,0
20240722,135200,163007320,2130,2130,2130,2130,0
20240722,135100,163007320,2130,2130,2130,2130,0
20240722,135000,163007320,2130,2120,2130,2120,2
20240722,134900,163003070,2130,2130,2130,2130,1
20240722,134800,163000940,2125,2125,2125,2125,0
20240722,134700,163000940,2125,2125,2125,2125,200
20240722,134600,162575940,2125,2125,2125,2125,0
20240722,134500,162575940,2125,2125,2125,2125,0
20240722,134400,162575940,2125,2125,2125,2125,66
20240722,134300,162435690,2130,2130,2130,2130,0
20240722,134200,162435690,2130,2130,2130,2130,0
20240722,134100,162435690,2130,2130,2130,2130,0
20240722,134000,162435690,2130,2130,2130,2130,2
20240722,133900,162431430,2125,2125,2125,2125,70
20240722,133800,162282680,2130,2130,2130,2125,13
20240722,133700,162254995,2125,2125,2125,2125,552
20240722,133600,161081995,2125,2125,2125,2125,0
20240722,133500,161081995,2125,2125,2125,2125,0
20240722,133400,161081995,2125,2125,2125,2120,22
20240722,133300,161035300,2125,2120,2125,2120,1656
20240722,133200,157524570,2120,2120,2120,2115,86
20240722,133100,157342660,2120,2115,2120,2115,122
20240722,133000,157084620,2120,2120,2120,2120,0
20240722,132900,157084620,2120,2120,2120,2120,0
20240722,132800,157084620,2120,2120,2120,2120,5
20240722,132700,157074020,2120,2120,2120,2120,103
20240722,132600,156855660,2120,2120,2120,2120,3
20240722,132500,156849300,2125,2120,2125,2110,3233
20240722,132400,150021600,2125,2125,2125,2125,4
20240722,132300,150013100,2125,2125,2125,2125,3
20240722,132200,150006725,2125,2125,2125,2125,1
20240722,132100,150004600,2115,2115,2115,2115,0
20240722,132000,150004600,2115,2115,2115,2115,1
20240722,131900,150002485,2115,2120,2120,2115,1967
20240722,131800,145840775,2120,2120,2120,2120,0
20240722,131700,145840775,2120,2120,2120,2120,0
20240722,131600,145840775,2120,2120,2120,2120,100
20240722,131500,145628775,2120,2120,2120,2120,0
20240722,131400,145628775,2120,2120,2120,2120,1473
20240722,131300,142506015,2120,2130,2130,2120,2
20240722,131200,142501765,2125,2125,2125,2125,200
20240722,131100,142076765,2125,2125,2125,2125,1
20240722,131000,142074640,2125,2125,2125,2125,72
20240722,130900,141921640,2125,2125,2125,2125,0
20240722,130800,141921640,2125,2120,2125,2120,31
20240722,130700,141855775,2125,2125,2125,2125,289
20240722,130600,141241650,2125,2120,2125,2120,2
20240722,130500,141237405,2125,2125,2125,2125,0
20240722,130400,141237405,2125,2120,2125,2120,5
20240722,130300,141226800,2125,2125,2125,2125,1
20240722,130200,141224675,2115,2120,2120,2115,39
20240722,130100,141142005,2125,2125,2125,2125,0
20240722,130000,141142005,2125,2125,2125,2125,0
20240722,125900,141142005,2125,2125,2125,2125,0
20240722,125800,141142005,2125,2125,2125,2125,28
20240722,125700,141082505,2125,2125,2125,2125,0
20240722,125600,141082505,2125,2125,2125,2125,0
20240722,125500,141082505,2125,2125,2125,2125,0
20240722,125400,141082505,2125,2125,2125,2125,0
20240722,125300,141082505,2125,2125,2125,2125,0
20240722,125200,141082505,2125,2125,2125,2125,0
20240722,125100,141082505,2125,2125,2125,2125,0
20240722,125000,141082505,2125,2125,2125,2125,0
20240722,124900,141082505,2125,2125,2125,2125,1
20240722,124800,141080380,2120,2120,2120,2120,1000
20240722,124700,138960380,2120,2120,2120,2120,32
20240722,124600,138892540,2115,2120,2120,2115,500
20240722,124500,137835035,2125,2125,2125,2125,0
20240722,124400,137835035,2125,2125,2125,2125,0
20240722,124300,137835035,2125,2125,2125,2125,0
20240722,124200,137835035,2125,2125,2125,2120,482
20240722,124100,136813185,2130,2130,2130,2130,0
20240722,124000,136813185,2130,2130,2130,2130,0
20240722,123900,136813185,2130,2130,2130,2130,0
20240722,123800,136813185,2130,2130,2130,2130,0
20240722,123700,136813185,2130,2130,2130,2130,0
20240722,123600,136813185,2130,2125,2130,2125,452
20240722,123500,135851350,2125,2125,2125,2125,0
20240722,123400,135851350,2125,2125,2125,2125,0
20240722,123300,135851350,2125,2125,2125,2125,10
20240722,123200,135830100,2125,2125,2125,2125,0
20240722,123100,135830100,2125,2125,2125,2125,0
20240722,123000,135830100,2125,2125,2125,2125,0
20240722,122900,135830100,2125,2125,2125,2125,3
20240722,122800,135823725,2125,2125,2125,2125,0
20240722,122700,135823725,2125,2125,2125,2125,0
20240722,122600,135823725,2125,2125,2125,2125,1
20240722,122500,135821600,2120,2120,2120,2120,0
20240722,122400,135821600,2120,2120,2120,2120,0
20240722,122300,135821600,2120,2120,2120,2120,0
20240722,122200,135821600,2120,2120,2120,2120,0
20240722,122100,135821600,2120,2120,2120,2120,16
20240722,122000,135787680,2125,2125,2125,2125,0
20240722,121900,135787680,2125,2125,2125,2125,0
20240722,121800,135787680,2125,2125,2125,2125,0
20240722,121700,135787680,2125,2125,2125,2125,0
20240722,121600,135787680,2125,2125,2125,2125,0
20240722,121500,135787680,2125,2125,2125,2125,0
20240722,121400,135787680,2125,2125,2125,2125,0
20240722,121300,135787680,2125,2125,2125,2125,0
20240722,121200,135787680,2125,2125,2125,2125,0
20240722,121100,135787680,2125,2125,2125,2125,0
20240722,121000,135787680,2125,2125,2125,2125,2
20240722,120900,135783430,2125,2125,2125,2125,1
20240722,120800,135781305,2130,2130,2130,2130,0
20240722,120700,135781305,2130,2130,2130,2130,0
20240722,120600,135781305,2130,2130,2130,2130,0
20240722,120500,135781305,2130,2130,2130,2130,0
20240722,120400,135781305,2130,2130,2130,2130,0
20240722,120300,135781305,2130,2130,2130,2130,0
20240722,120200,135781305,2130,2130,2130,2130,5
20240722,120100,135770655,2125,2125,2125,2125,0
20240722,120000,135770655,2125,2125,2125,2125,0
20240722,115900,135770655,2125,2125,2125,2125,100
20240722,115800,135558155,2125,2125,2125,2125,0
20240722,115700,135558155,2125,2125,2125,2125,0
20240722,115600,135558155,2125,2125,2125,2125,13
20240722,115500,135530530,2125,2120,2125,2120,10
20240722,115400,135509325,2120,2115,2125,2115,448
20240722,115300,134561790,2115,2115,2115,2115,0
20240722,115200,134561790,2115,2115,2115,2115,2150
20240722,115100,130014540,2120,2120,2120,2120,100
20240722,115000,129802540,2120,2120,2120,2120,0
20240722,114900,129802540,2120,2120,2120,2120,99
20240722,114800,129592660,2125,2125,2125,2125,0
20240722,114700,129592660,2125,2125,2125,2125,500
20240722,114600,128530160,2125,2125,2125,2125,0
20240722,114500,128530160,2125,2125,2125,2125,0
20240722,114400,128530160,2125,2125,2125,2125,0
20240722,114300,128530160,2125,2125,2125,2125,0
20240722,114200,128530160,2125,2125,2125,2125,0
20240722,114100,128530160,2125,2125,2125,2125,0
20240722,114000,128530160,2125,2125,2125,2125,0
20240722,113900,128530160,2125,2125,2125,2125,0
20240722,113800,128530160,2125,2125,2125,2125,1
20240722,113700,128528035,2120,2120,2120,2120,9
20240722,113600,128508955,2120,2120,2120,2120,0
20240722,113500,128508955,2120,2120,2120,2120,0
20240722,113400,128508955,2120,2120,2120,2120,0
20240722,113300,128508955,2120,2120,2120,2120,0
20240722,113200,128508955,2120,2120,2120,2120,192
20240722,113100,128101915,2120,2115,2120,2115,1451
20240722,113000,125028045,2120,2120,2120,2120,0
20240722,112900,125028045,2120,2120,2120,2120,29
20240722,112800,124966565,2120,2115,2120,2115,116
20240722,112700,124721065,2120,2120,2120,2120,0
20240722,112600,124721065,2120,2120,2120,2120,0
20240722,112500,124721065,2120,2120,2120,2120,20
20240722,112400,124678665,2120,2120,2120,2120,2
20240722,112300,124674425,2120,2120,2120,2120,4
20240722,112200,124665945,2120,2120,2120,2120,0
20240722,112100,124665945,2120,2120,2120,2120,6
20240722,112000,124653225,2120,2120,2120,2120,4
20240722,111900,124644745,2115,2115,2115,2115,4488
20240722,111800,115152625,2120,2120,2120,2120,1
20240722,111700,115150505,2120,2125,2125,2120,3
20240722,111600,115144140,2120,2120,2120,2120,0
20240722,111500,115144140,2120,2125,2125,2120,28
20240722,111400,115084655,2125,2125,2125,2125,0
20240722,111300,115084655,2125,2125,2125,2125,0
20240722,111200,115084655,2125,2125,2125,2125,4
20240722,111100,115076155,2125,2125,2125,2125,5
20240722,111000,115065530,2125,2125,2125,2125,2
20240722,110900,115061280,2115,2120,2120,2115,4767
20240722,110800,104978505,2120,2125,2125,2120,1005
20240722,110700,102847880,2120,2120,2125,2120,2216
20240722,110600,98149940,2125,2125,2125,2125,2
20240722,110500,98145690,2120,2120,2120,2120,60
20240722,110400,98018490,2125,2125,2125,2125,200
20240722,110300,97593490,2125,2125,2125,2125,0
20240722,110200,97593490,2125,2125,2125,2125,0
20240722,110100,97593490,2125,2125,2125,2125,0
20240722,110000,97593490,2125,2125,2125,2125,0
20240722,105900,97593490,2125,2125,2125,2125,0
20240722,105800,97593490,2125,2125,2125,2125,20
20240722,105700,97550990,2125,2125,2125,2125,100
20240722,105600,97338490,2125,2125,2125,2125,0
20240722,105500,97338490,2125,2125,2125,2125,0
20240722,105400,97338490,2125,2125,2125,2125,0
20240722,105300,97338490,2125,2125,2125,2125,0
20240722,105200,97338490,2125,2125,2125,2125,0
20240722,105100,97338490,2125,2125,2125,2125,0
20240722,105000,97338490,2125,2125,2125,2125,0
20240722,104900,97338490,2125,2120,2125,2120,7
20240722,104800,97323625,2125,2125,2125,2125,6
20240722,104700,97310875,2120,2120,2120,2120,4
20240722,104600,97302395,2125,2125,2125,2125,0
20240722,104500,97302395,2125,2125,2125,2125,10
20240722,104400,97281145,2125,2125,2125,2125,5
20240722,104300,97270520,2125,2125,2125,2125,0
20240722,104200,97270520,2125,2125,2125,2125,0
20240722,104100,97270520,2125,2125,2125,2125,6
20240722,104000,97257770,2125,2125,2125,2125,2
20240722,103900,97253520,2125,2125,2125,2125,5
20240722,103800,97242895,2125,2125,2125,2125,0
20240722,103700,97242895,2125,2125,2125,2125,0
20240722,103600,97242895,2125,2125,2125,2125,0
20240722,103500,97242895,2125,2125,2125,2125,0
20240722,103400,97242895,2125,2125,2125,2125,32
20240722,103300,97174895,2125,2125,2125,2125,49
20240722,103200,97070770,2125,2125,2125,2125,6
20240722,103100,97058020,2125,2125,2125,2125,3
20240722,103000,97051645,2125,2125,2125,2125,15
20240722,102900,97019770,2130,2130,2130,2130,1
20240722,102800,97017640,2130,2130,2130,2130,0
20240722,102700,97017640,2130,2130,2130,2130,7
20240722,102600,97002730,2120,2130,2130,2120,82
20240722,102500,96828850,2130,2130,2130,2130,1
20240722,102400,96826720,2130,2130,2130,2130,4
20240722,102300,96818200,2130,2130,2130,2120,5409
20240722,102200,85322995,2135,2135,2135,2135,0
20240722,102100,85322995,2135,2135,2135,2135,3
20240722,102000,85316590,2130,2135,2135,2130,792
20240722,101900,83629605,2135,2135,2135,2135,0
20240722,101800,83629605,2135,2135,2135,2135,4
20240722,101700,83621065,2135,2135,2135,2135,7
20240722,101600,83606120,2135,2130,2135,2130,9425
20240722,101500,63530855,2135,2130,2135,2130,105
20240722,101400,63307175,2135,2135,2135,2135,0
20240722,101300,63307175,2135,2135,2135,2135,4
20240722,101200,63298635,2135,2135,2135,2135,0
20240722,101100,63298635,2135,2135,2135,2135,500
20240722,101000,62231135,2135,2135,2135,2135,13
20240722,100900,62203380,2135,2135,2135,2135,25
20240722,100800,62150005,2135,2135,2135,2135,0
20240722,100700,62150005,2135,2135,2135,2135,0
20240722,100600,62150005,2135,2135,2135,2135,300
20240722,100500,61509505,2135,2135,2135,2135,0
20240722,100400,61509505,2135,2135,2135,2135,3
20240722,100300,61503100,2135,2135,2135,2135,17
20240722,100200,61466805,2135,2135,2135,2135,232
20240722,100100,60971485,2130,2135,2135,2130,1036
20240722,100000,58764780,2135,2140,2140,2135,430
20240722,095900,57846700,2140,2140,2140,2140,0
20240722,095800,57846700,2140,2140,2140,2140,506
20240722,095700,56763860,2140,2140,2140,2135,506
20240722,095600,55683520,2140,2140,2140,2140,9
20240722,095500,55664260,2140,2140,2140,2135,2136
20240722,095400,51103880,2140,2140,2140,2140,0
20240722,095300,51103880,2140,2140,2140,2140,5
20240722,095200,51093180,2140,2140,2140,2140,54
20240722,095100,50977620,2140,2140,2140,2140,2
20240722,095000,50973340,2140,2140,2140,2140,4
20240722,094900,50964780,2140,2140,2140,2140,1007
20240722,094800,48809800,2140,2140,2140,2140,3
20240722,094700,48803380,2145,2145,2145,2145,0
20240722,094600,48803380,2145,2145,2145,2145,7
20240722,094500,48788365,2145,2145,2145,2145,8
20240722,094400,48771205,2145,2140,2145,2140,4163
20240722,094300,39862365,2145,2145,2145,2145,6
20240722,094200,39849495,2145,2145,2145,2145,8
20240722,094100,39832335,2140,2145,2145,2140,232
20240722,094000,39335695,2145,2145,2145,2145,1299
20240722,093900,36549340,2145,2140,2145,2140,603
20240722,093800,35258905,2145,2145,2145,2140,11
20240722,093700,35235325,2145,2145,2145,2145,4
20240722,093600,35226745,2145,2140,2145,2140,36
20240722,093500,35149675,2140,2145,2145,2140,603
20240722,093400,33859240,2145,2145,2145,2145,6
20240722,093300,33846370,2145,2140,2145,2140,504
20240722,093200,32765790,2140,2140,2140,2140,2995
20240722,093100,26356490,2145,2145,2145,2145,2
20240722,093000,26352200,2145,2145,2145,2145,22
20240722,092900,26305010,2145,2145,2145,2145,26
20240722,092800,26249240,2145,2140,2145,2140,207
20240722,092700,25806225,2145,2145,2145,2145,4
20240722,092600,25797645,2145,2145,2145,2140,705
20240722,092500,24288920,2145,2145,2145,2145,0
20240722,092400,24288920,2145,2140,2145,2140,1087
20240722,092300,21962730,2140,2140,2140,2140,450
20240722,092200,20999730,2140,2140,2140,2140,4420
20240722,092100,11540930,2145,2145,2145,2145,9
20240722,092000,11521625,2145,2140,2145,2140,101
20240722,091900,11305480,2145,2140,2145,2140,48
20240722,091800,11202750,2145,2145,2145,2145,0
20240722,091700,11202750,2145,2145,2145,2145,0
20240722,091600,11202750,2145,2145,2145,2145,0
20240722,091500,11202750,2145,2145,2145,2145,0
20240722,091400,11202750,2145,2145,2145,2145,47
20240722,091300,11101935,2145,2145,2145,2145,1
20240722,091200,11099790,2145,2150,2150,2145,321
20240722,091100,10411210,2150,2145,2150,2145,24
20240722,091000,10359680,2150,2150,2150,2150,0
20240722,090900,10359680,2150,2150,2150,2150,0
20240722,090800,10359680,2150,2150,2150,2150,2
20240722,090700,10355380,2140,2150,2150,2140,1003
20240722,090600,8208930,2150,2150,2150,2150,3
20240722,090500,8202480,2140,2140,2140,2140,1
20240722,090400,8200340,2145,2145,2145,2145,0
20240722,090300,8200340,2145,2150,2150,2145,301
20240722,090200,7554690,2145,2145,2145,2145,624
20240722,090100,6216210,2145,2145,2145,2145,2199
20240722,090000,1499355,2145,2145,2145,2145,699