KissMeData/024900/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,191100,258716980,4145,4145,4145,4145,929
20240712,191000,258716980,4145,4145,4145,4145,0
20240712,190900,258716980,4145,4145,4145,4145,0
20240712,190800,258716980,4145,4145,4145,4145,0
20240712,190700,258716980,4145,4145,4145,4145,0
20240712,190600,258716980,4145,4145,4145,4145,0
20240712,190500,258716980,4145,4145,4145,4145,0
20240712,190400,258716980,4145,4145,4145,4145,0
20240712,190300,258716980,4145,4145,4145,4145,0
20240712,190200,258716980,4145,4145,4145,4145,0
20240712,190100,258716980,4145,4145,4145,4145,0
20240712,190000,258716980,4145,4145,4145,4145,0
20240712,185900,258716980,4145,4145,4145,4145,0
20240712,185800,258716980,4145,4145,4145,4145,0
20240712,185700,258716980,4145,4145,4145,4145,0
20240712,185600,258716980,4145,4145,4145,4145,0
20240712,185500,258716980,4145,4145,4145,4145,0
20240712,185400,258716980,4145,4145,4145,4145,0
20240712,185300,258716980,4145,4145,4145,4145,0
20240712,185200,258716980,4145,4145,4145,4145,0
20240712,185100,258716980,4145,4145,4145,4145,0
20240712,185000,258716980,4145,4145,4145,4145,0
20240712,184900,258716980,4145,4145,4145,4145,0
20240712,184800,258716980,4145,4145,4145,4145,0
20240712,184700,258716980,4145,4145,4145,4145,0
20240712,184600,258716980,4145,4145,4145,4145,0
20240712,184500,258716980,4145,4145,4145,4145,0
20240712,184400,258716980,4145,4145,4145,4145,0
20240712,184300,258716980,4145,4145,4145,4145,0
20240712,184200,258716980,4145,4145,4145,4145,0
20240712,184100,258716980,4145,4145,4145,4145,929
20240712,184000,258716980,4145,4145,4145,4145,0
20240712,183900,258716980,4145,4145,4145,4145,0
20240712,183800,258716980,4145,4145,4145,4145,0
20240712,183700,258716980,4145,4145,4145,4145,0
20240712,183600,258716980,4145,4145,4145,4145,0
20240712,183500,258716980,4145,4145,4145,4145,0
20240712,183400,258716980,4145,4145,4145,4145,0
20240712,183300,258716980,4145,4145,4145,4145,0
20240712,183200,258716980,4145,4145,4145,4145,0
20240712,183100,258716980,4145,4145,4145,4145,0
20240712,183000,258716980,4145,4145,4145,4145,0
20240712,182900,258716980,4145,4145,4145,4145,0
20240712,182800,258716980,4145,4145,4145,4145,0
20240712,182700,258716980,4145,4145,4145,4145,0
20240712,182600,258716980,4145,4145,4145,4145,0
20240712,182500,258716980,4145,4145,4145,4145,0
20240712,182400,258716980,4145,4145,4145,4145,0
20240712,182300,258716980,4145,4145,4145,4145,0
20240712,182200,258716980,4145,4145,4145,4145,0
20240712,182100,258716980,4145,4145,4145,4145,0
20240712,182000,258716980,4145,4145,4145,4145,0
20240712,181900,258716980,4145,4145,4145,4145,0
20240712,181800,258716980,4145,4145,4145,4145,0
20240712,181700,258716980,4145,4145,4145,4145,0
20240712,181600,258716980,4145,4145,4145,4145,0
20240712,181500,258716980,4145,4145,4145,4145,0
20240712,181400,258716980,4145,4145,4145,4145,0
20240712,181300,258716980,4145,4145,4145,4145,0
20240712,181200,258716980,4145,4145,4145,4145,0
20240712,181100,258716980,4145,4145,4145,4145,929
20240712,181000,258716980,4145,4145,4145,4145,0
20240712,180900,258716980,4145,4145,4145,4145,0
20240712,180800,258716980,4145,4145,4145,4145,0
20240712,180700,258716980,4145,4145,4145,4145,0
20240712,180600,258716980,4145,4145,4145,4145,0
20240712,180500,258716980,4145,4145,4145,4145,0
20240712,180400,258716980,4145,4145,4145,4145,0
20240712,180300,258716980,4145,4145,4145,4145,0
20240712,180200,258716980,4145,4145,4145,4145,0
20240712,180100,258716980,4145,4145,4145,4145,0
20240712,180000,258716980,4145,4145,4145,4145,0
20240712,175900,258716980,4145,4145,4145,4145,0
20240712,175800,258716980,4145,4145,4145,4145,0
20240712,175700,258716980,4145,4145,4145,4145,0
20240712,175600,258716980,4145,4145,4145,4145,0
20240712,175500,258716980,4145,4145,4145,4145,0
20240712,175400,258716980,4145,4145,4145,4145,0
20240712,175300,258716980,4145,4145,4145,4145,0
20240712,175200,258716980,4145,4145,4145,4145,0
20240712,175100,258716980,4145,4145,4145,4145,0
20240712,175000,258716980,4145,4145,4145,4145,0
20240712,174900,258716980,4145,4145,4145,4145,0
20240712,174800,258716980,4145,4145,4145,4145,0
20240712,174700,258716980,4145,4145,4145,4145,0
20240712,174600,258716980,4145,4145,4145,4145,0
20240712,174500,258716980,4145,4145,4145,4145,0
20240712,174400,258716980,4145,4145,4145,4145,0
20240712,174300,258716980,4145,4145,4145,4145,0
20240712,174200,258716980,4145,4145,4145,4145,0
20240712,174100,258716980,4145,4145,4145,4145,929
20240712,174000,258716980,4145,4145,4145,4145,0
20240712,173900,258716980,4145,4145,4145,4145,0
20240712,173800,258716980,4145,4145,4145,4145,0
20240712,173700,258716980,4145,4145,4145,4145,0
20240712,173600,258716980,4145,4145,4145,4145,0
20240712,173500,258716980,4145,4145,4145,4145,0
20240712,173400,258716980,4145,4145,4145,4145,0
20240712,173300,258716980,4145,4145,4145,4145,0
20240712,173200,258716980,4145,4145,4145,4145,0
20240712,173100,258716980,4145,4145,4145,4145,0
20240712,173000,258716980,4145,4145,4145,4145,0
20240712,172900,258716980,4145,4145,4145,4145,0
20240712,172800,258716980,4145,4145,4145,4145,0
20240712,172700,258716980,4145,4145,4145,4145,0
20240712,172600,258716980,4145,4145,4145,4145,0
20240712,172500,258716980,4145,4145,4145,4145,0
20240712,172400,258716980,4145,4145,4145,4145,0
20240712,172300,258716980,4145,4145,4145,4145,0
20240712,172200,258716980,4145,4145,4145,4145,0
20240712,172100,258716980,4145,4145,4145,4145,0
20240712,172000,258716980,4145,4145,4145,4145,0
20240712,171900,258716980,4145,4145,4145,4145,0
20240712,171800,258716980,4145,4145,4145,4145,0
20240712,171700,258716980,4145,4145,4145,4145,0
20240712,171600,258716980,4145,4145,4145,4145,0
20240712,171500,258716980,4145,4145,4145,4145,0
20240712,171400,258716980,4145,4145,4145,4145,0
20240712,171300,258716980,4145,4145,4145,4145,0
20240712,171200,258716980,4145,4145,4145,4145,0
20240712,171100,258716980,4145,4145,4145,4145,929
20240712,171000,258716980,4145,4145,4145,4145,0
20240712,170900,258716980,4145,4145,4145,4145,0
20240712,170800,258716980,4145,4145,4145,4145,0
20240712,170700,258716980,4145,4145,4145,4145,0
20240712,170600,258716980,4145,4145,4145,4145,0
20240712,170500,258716980,4145,4145,4145,4145,0
20240712,170400,258716980,4145,4145,4145,4145,0
20240712,170300,258716980,4145,4145,4145,4145,0
20240712,170200,258716980,4145,4145,4145,4145,0
20240712,170100,258716980,4145,4145,4145,4145,0
20240712,170000,258716980,4145,4145,4145,4145,0
20240712,165900,258716980,4145,4145,4145,4145,0
20240712,165800,258716980,4145,4145,4145,4145,0
20240712,165700,258716980,4145,4145,4145,4145,0
20240712,165600,258716980,4145,4145,4145,4145,0
20240712,165500,258716980,4145,4145,4145,4145,0
20240712,165400,258716980,4145,4145,4145,4145,0
20240712,165300,258716980,4145,4145,4145,4145,0
20240712,165200,258716980,4145,4145,4145,4145,0
20240712,165100,258716980,4145,4145,4145,4145,0
20240712,165000,258716980,4145,4145,4145,4145,0
20240712,164900,258716980,4145,4145,4145,4145,0
20240712,164800,258716980,4145,4145,4145,4145,0
20240712,164700,258716980,4145,4145,4145,4145,0
20240712,164600,258716980,4145,4145,4145,4145,0
20240712,164500,258716980,4145,4145,4145,4145,0
20240712,164400,258716980,4145,4145,4145,4145,0
20240712,164300,258716980,4145,4145,4145,4145,0
20240712,164200,258716980,4145,4145,4145,4145,0
20240712,164100,258716980,4145,4145,4145,4145,929
20240712,164000,258716980,4145,4145,4145,4145,0
20240712,163900,258716980,4145,4145,4145,4145,0
20240712,163800,258716980,4145,4145,4145,4145,0
20240712,163700,258716980,4145,4145,4145,4145,0
20240712,163600,258716980,4145,4145,4145,4145,0
20240712,163500,258716980,4145,4145,4145,4145,0
20240712,163400,258716980,4145,4145,4145,4145,0
20240712,163300,258716980,4145,4145,4145,4145,0
20240712,163200,258716980,4145,4145,4145,4145,0
20240712,163100,258716980,4145,4145,4145,4145,0
20240712,163000,258716980,4145,4145,4145,4145,0
20240712,162900,258716980,4145,4145,4145,4145,0
20240712,162800,258716980,4145,4145,4145,4145,0
20240712,162700,258716980,4145,4145,4145,4145,0
20240712,162600,258716980,4145,4145,4145,4145,0
20240712,162500,258716980,4145,4145,4145,4145,0
20240712,162400,258716980,4145,4145,4145,4145,0
20240712,162300,258716980,4145,4145,4145,4145,0
20240712,162200,258716980,4145,4145,4145,4145,0
20240712,162100,258716980,4145,4145,4145,4145,0
20240712,162000,258716980,4145,4145,4145,4145,0
20240712,161900,258716980,4145,4145,4145,4145,0
20240712,161800,258716980,4145,4145,4145,4145,0
20240712,161700,258716980,4145,4145,4145,4145,0
20240712,161600,258716980,4145,4145,4145,4145,0
20240712,161500,258716980,4145,4145,4145,4145,0
20240712,161400,258716980,4145,4145,4145,4145,0
20240712,161300,258716980,4145,4145,4145,4145,0
20240712,161200,258716980,4145,4145,4145,4145,0
20240712,161100,258716980,4145,4145,4145,4145,929
20240712,161000,258716980,4145,4145,4145,4145,0
20240712,160900,258716980,4145,4145,4145,4145,0
20240712,160800,258716980,4145,4145,4145,4145,0
20240712,160700,258716980,4145,4145,4145,4145,0
20240712,160600,258716980,4145,4145,4145,4145,0
20240712,160500,258716980,4145,4145,4145,4145,0
20240712,160400,258716980,4145,4145,4145,4145,0
20240712,160300,258716980,4145,4145,4145,4145,0
20240712,160200,258716980,4145,4145,4145,4145,0
20240712,160100,258716980,4145,4145,4145,4145,0
20240712,160000,258716980,4145,4145,4145,4145,0
20240712,155900,258716980,4145,4145,4145,4145,0
20240712,155800,258716980,4145,4145,4145,4145,0
20240712,155700,258716980,4145,4145,4145,4145,0
20240712,155600,258716980,4145,4145,4145,4145,0
20240712,155500,258716980,4145,4145,4145,4145,0
20240712,155400,258716980,4145,4145,4145,4145,0
20240712,155300,258716980,4145,4145,4145,4145,0
20240712,155200,258716980,4145,4145,4145,4145,0
20240712,155100,258716980,4145,4145,4145,4145,0
20240712,155000,258716980,4145,4145,4145,4145,0
20240712,154900,258716980,4145,4145,4145,4145,0
20240712,154800,258716980,4145,4145,4145,4145,0
20240712,154700,258716980,4145,4145,4145,4145,0
20240712,154600,258716980,4145,4145,4145,4145,0
20240712,154500,258716980,4145,4145,4145,4145,0
20240712,154400,258716980,4145,4145,4145,4145,0
20240712,154300,258716980,4145,4145,4145,4145,0
20240712,154200,258716980,4145,4145,4145,4145,0
20240712,154100,258716980,4145,4145,4145,4145,929
20240712,154000,258716980,4145,4145,4145,4145,0
20240712,153900,258716980,4145,4145,4145,4145,0
20240712,153800,258716980,4145,4145,4145,4145,0
20240712,153700,258716980,4145,4145,4145,4145,0
20240712,153600,258716980,4145,4145,4145,4145,0
20240712,153500,258716980,4145,4145,4145,4145,0
20240712,153400,258716980,4145,4145,4145,4145,0
20240712,153300,258716980,4145,4145,4145,4145,0
20240712,153200,258716980,4145,4145,4145,4145,0
20240712,153100,258716980,4145,4145,4145,4145,0
20240712,153000,258716980,4145,4145,4145,4145,929
20240712,152900,254866275,4150,4150,4150,4150,0
20240712,152800,254866275,4150,4150,4150,4150,0
20240712,152700,254866275,4150,4150,4150,4150,0
20240712,152600,254866275,4150,4150,4150,4150,0
20240712,152500,254866275,4150,4150,4150,4150,0
20240712,152400,254866275,4150,4150,4150,4150,0
20240712,152300,254866275,4150,4150,4150,4150,0
20240712,152200,254866275,4150,4150,4150,4150,0
20240712,152100,254866275,4150,4150,4150,4150,0
20240712,152000,254866275,4150,4150,4150,4150,0
20240712,151900,254866275,4150,4150,4150,4145,148
20240712,151800,254252770,4155,4155,4155,4155,0
20240712,151700,254252770,4155,4150,4155,4145,221
20240712,151600,253335470,4150,4150,4150,4150,7
20240712,151500,253306420,4155,4155,4155,4155,0
20240712,151400,253306420,4155,4145,4155,4145,1238
20240712,151300,248168695,4145,4145,4145,4145,3
20240712,151200,248156260,4145,4145,4150,4145,360
20240712,151100,246664030,4150,4150,4150,4150,66
20240712,151000,246390130,4150,4150,4150,4150,1981
20240712,150900,238168980,4145,4145,4145,4145,305
20240712,150800,236904755,4145,4145,4150,4145,225
20240712,150700,235971700,4145,4135,4145,4135,584
20240712,150600,233551650,4135,4135,4135,4135,0
20240712,150500,233551650,4135,4135,4135,4135,27
20240712,150400,233440005,4135,4135,4135,4135,0
20240712,150300,233440005,4135,4135,4135,4135,0
20240712,150200,233440005,4135,4135,4135,4135,1
20240712,150100,233435870,4135,4140,4140,4135,51
20240712,150000,233224980,4140,4140,4140,4140,3
20240712,145900,233212560,4135,4140,4140,4135,149
20240712,145800,232596320,4135,4135,4135,4135,0
20240712,145700,232596320,4135,4135,4135,4135,249
20240712,145600,231566705,4135,4135,4135,4135,0
20240712,145500,231566705,4135,4135,4135,4135,0
20240712,145400,231566705,4135,4135,4135,4135,0
20240712,145300,231566705,4135,4130,4135,4130,34
20240712,145200,231426280,4130,4130,4130,4130,200
20240712,145100,230600280,4140,4140,4140,4140,566
20240712,145000,228257040,4130,4130,4130,4130,0
20240712,144900,228257040,4130,4140,4140,4130,1488
20240712,144800,222109690,4140,4140,4140,4140,5
20240712,144700,222088990,4140,4140,4140,4140,6
20240712,144600,222064150,4140,4140,4140,4140,22
20240712,144500,221973070,4140,4140,4140,4140,157
20240712,144400,221323090,4140,4140,4140,4140,29
20240712,144300,221203030,4145,4145,4145,4145,60
20240712,144200,220954330,4150,4150,4150,4150,0
20240712,144100,220954330,4150,4150,4150,4140,2935
20240712,144000,208793555,4155,4155,4155,4155,2
20240712,143900,208785245,4155,4155,4155,4155,25
20240712,143800,208681370,4155,4155,4155,4155,7
20240712,143700,208652285,4155,4155,4155,4155,42
20240712,143600,208477775,4160,4160,4160,4160,70
20240712,143500,208186575,4160,4160,4160,4160,200
20240712,143400,207354575,4160,4160,4160,4160,2
20240712,143300,207346255,4160,4160,4160,4160,1
20240712,143200,207342095,4165,4165,4165,4165,2
20240712,143100,207333765,4165,4155,4165,4145,2565
20240712,143000,196685180,4155,4155,4155,4155,0
20240712,142900,196685180,4155,4160,4160,4155,21
20240712,142800,196597840,4160,4160,4160,4160,2
20240712,142700,196589520,4160,4160,4160,4160,1
20240712,142600,196585360,4165,4165,4165,4165,40
20240712,142500,196418760,4165,4165,4165,4165,1
20240712,142400,196414595,4165,4165,4165,4165,10
20240712,142300,196372945,4155,4155,4155,4155,0
20240712,142200,196372945,4155,4155,4155,4155,0
20240712,142100,196372945,4155,4155,4155,4155,1054
20240712,142000,191993575,4165,4165,4165,4165,87
20240712,141900,191631220,4160,4160,4160,4160,141
20240712,141800,191044660,4160,4160,4160,4160,100
20240712,141700,190628660,4160,4160,4160,4160,53
20240712,141600,190408180,4165,4165,4165,4165,10
20240712,141500,190366530,4165,4165,4165,4165,76
20240712,141400,190049990,4165,4160,4165,4160,20
20240712,141300,189966740,4160,4165,4165,4160,110
20240712,141200,189509090,4160,4160,4160,4160,1
20240712,141100,189504930,4160,4160,4160,4160,20
20240712,141000,189421730,4160,4160,4160,4160,30
20240712,140900,189296930,4160,4160,4160,4160,20
20240712,140800,189213730,4160,4160,4160,4160,129
20240712,140700,188677090,4155,4155,4155,4155,2
20240712,140600,188668780,4160,4160,4160,4160,1
20240712,140500,188664620,4160,4160,4160,4160,0
20240712,140400,188664620,4160,4160,4160,4160,0
20240712,140300,188664620,4160,4160,4160,4160,23
20240712,140200,188568940,4160,4160,4160,4160,0
20240712,140100,188568940,4160,4160,4160,4160,0
20240712,140000,188568940,4160,4160,4160,4160,40
20240712,135900,188402540,4160,4160,4160,4155,52
20240712,135800,188186225,4160,4155,4160,4155,18
20240712,135700,188111385,4160,4160,4160,4160,0
20240712,135600,188111385,4160,4160,4160,4160,20
20240712,135500,188028185,4160,4160,4160,4160,11
20240712,135400,187982425,4160,4160,4160,4160,0
20240712,135300,187982425,4160,4160,4160,4160,1
20240712,135200,187978265,4160,4160,4160,4160,0
20240712,135100,187978265,4160,4160,4160,4160,235
20240712,135000,187000665,4160,4160,4160,4160,0
20240712,134900,187000665,4160,4160,4160,4160,0
20240712,134800,187000665,4160,4160,4160,4160,0
20240712,134700,187000665,4160,4160,4160,4160,1
20240712,134600,186996505,4160,4160,4160,4160,100
20240712,134500,186580505,4160,4160,4160,4160,0
20240712,134400,186580505,4160,4160,4160,4160,20
20240712,134300,186497305,4160,4160,4160,4160,0
20240712,134200,186497305,4160,4160,4160,4160,0
20240712,134100,186497305,4160,4160,4160,4160,30
20240712,134000,186372505,4160,4160,4160,4160,0
20240712,133900,186372505,4160,4160,4160,4160,6
20240712,133800,186347545,4160,4160,4160,4160,61
20240712,133700,186093785,4160,4160,4160,4160,2
20240712,133600,186085465,4160,4160,4160,4160,2656
20240712,133500,175036505,4165,4165,4165,4165,1
20240712,133400,175032340,4165,4160,4165,4160,72
20240712,133300,174732515,4160,4165,4165,4160,110
20240712,133200,174274415,4160,4160,4160,4160,0
20240712,133100,174274415,4160,4160,4160,4160,0
20240712,133000,174274415,4160,4160,4160,4160,99
20240712,132900,173862575,4160,4160,4160,4160,1
20240712,132800,173858415,4160,4160,4160,4160,0
20240712,132700,173858415,4160,4160,4160,4160,0
20240712,132600,173858415,4160,4160,4160,4160,0
20240712,132500,173858415,4160,4160,4160,4160,0
20240712,132400,173858415,4160,4160,4160,4160,0
20240712,132300,173858415,4160,4160,4160,4160,110
20240712,132200,173400815,4165,4165,4165,4165,6
20240712,132100,173375825,4165,4165,4165,4165,0
20240712,132000,173375825,4165,4165,4165,4165,0
20240712,131900,173375825,4165,4165,4165,4165,0
20240712,131800,173375825,4165,4165,4165,4165,0
20240712,131700,173375825,4165,4165,4165,4165,100
20240712,131600,172959325,4165,4165,4165,4165,0
20240712,131500,172959325,4165,4165,4165,4165,0
20240712,131400,172959325,4165,4165,4165,4165,43
20240712,131300,172780230,4165,4165,4165,4165,0
20240712,131200,172780230,4165,4165,4165,4165,24
20240712,131100,172680270,4165,4165,4165,4165,10
20240712,131000,172638620,4165,4165,4165,4165,0
20240712,130900,172638620,4165,4165,4165,4165,0
20240712,130800,172638620,4165,4165,4165,4165,3
20240712,130700,172626125,4165,4165,4165,4165,1
20240712,130600,172621960,4160,4160,4160,4160,0
20240712,130500,172621960,4160,4160,4160,4160,550
20240712,130400,170333960,4160,4165,4165,4160,955
20240712,130300,166360965,4165,4165,4165,4165,0
20240712,130200,166360965,4165,4170,4170,4165,44
20240712,130100,166177680,4170,4170,4170,4170,0
20240712,130000,166177680,4170,4170,4170,4170,0
20240712,125900,166177680,4170,4170,4170,4170,755
20240712,125800,163029330,4170,4170,4170,4170,0
20240712,125700,163029330,4170,4170,4170,4170,0
20240712,125600,163029330,4170,4165,4170,4165,34
20240712,125500,162887695,4165,4165,4165,4165,0
20240712,125400,162887695,4165,4165,4165,4165,371
20240712,125300,161342480,4165,4165,4165,4165,0
20240712,125200,161342480,4165,4165,4165,4165,0
20240712,125100,161342480,4165,4165,4165,4165,399
20240712,125000,159680645,4165,4165,4165,4165,500
20240712,124900,157598145,4170,4170,4170,4170,10
20240712,124800,157556445,4170,4170,4170,4170,0
20240712,124700,157556445,4170,4170,4170,4170,0
20240712,124600,157556445,4170,4170,4170,4170,0
20240712,124500,157556445,4170,4170,4170,4170,0
20240712,124400,157556445,4170,4165,4170,4165,3
20240712,124300,157543945,4165,4165,4165,4165,267
20240712,124200,156431890,4165,4165,4165,4165,775
20240712,124100,153204015,4170,4170,4170,4170,4
20240712,124000,153187335,4165,4165,4165,4165,0
20240712,123900,153187335,4165,4165,4165,4165,0
20240712,123800,153187335,4165,4165,4165,4165,0
20240712,123700,153187335,4165,4165,4165,4165,0
20240712,123600,153187335,4165,4165,4165,4165,0
20240712,123500,153187335,4165,4165,4165,4165,0
20240712,123400,153187335,4165,4165,4165,4165,0
20240712,123300,153187335,4165,4165,4165,4165,0
20240712,123200,153187335,4165,4165,4165,4165,0
20240712,123100,153187335,4165,4165,4165,4165,500
20240712,123000,151104835,4165,4165,4165,4165,0
20240712,122900,151104835,4165,4165,4165,4165,0
20240712,122800,151104835,4165,4165,4165,4165,0
20240712,122700,151104835,4165,4165,4165,4165,60
20240712,122600,150854935,4170,4170,4170,4170,1
20240712,122500,150850765,4165,4170,4170,4165,15
20240712,122400,150788265,4170,4165,4170,4165,139
20240712,122300,150209280,4170,4170,4170,4170,50
20240712,122200,150000780,4170,4170,4170,4170,0
20240712,122100,150000780,4170,4170,4170,4170,0
20240712,122000,150000780,4170,4170,4170,4170,3
20240712,121900,149988270,4170,4170,4170,4170,201
20240712,121800,149150100,4165,4165,4165,4165,0
20240712,121700,149150100,4165,4165,4165,4165,0
20240712,121600,149150100,4165,4165,4165,4165,1385
20240712,121500,143381575,4170,4170,4170,4170,0
20240712,121400,143381575,4170,4170,4170,4170,6
20240712,121300,143356555,4170,4170,4170,4170,120
20240712,121200,142856155,4170,4170,4170,4170,0
20240712,121100,142856155,4170,4170,4170,4170,0
20240712,121000,142856155,4170,4170,4170,4170,500
20240712,120900,140771155,4165,4165,4165,4165,0
20240712,120800,140771155,4165,4165,4165,4165,574
20240712,120700,138380445,4170,4170,4170,4170,0
20240712,120600,138380445,4170,4170,4170,4170,0
20240712,120500,138380445,4170,4170,4170,4170,114
20240712,120400,137905065,4170,4170,4170,4170,0
20240712,120300,137905065,4170,4170,4170,4170,0
20240712,120200,137905065,4170,4170,4170,4170,0
20240712,120100,137905065,4170,4170,4170,4170,0
20240712,120000,137905065,4170,4170,4170,4170,0
20240712,115900,137905065,4170,4170,4170,4170,0
20240712,115800,137905065,4170,4170,4170,4170,0
20240712,115700,137905065,4170,4170,4170,4170,264
20240712,115600,136804185,4180,4180,4180,4180,0
20240712,115500,136804185,4180,4180,4180,4180,23
20240712,115400,136708045,4175,4170,4175,4170,480
20240712,115300,134704505,4175,4175,4175,4175,0
20240712,115200,134704505,4175,4175,4175,4175,0
20240712,115100,134704505,4175,4175,4175,4175,0
20240712,115000,134704505,4175,4170,4175,4170,41
20240712,114900,134533445,4175,4175,4175,4175,23
20240712,114800,134437420,4170,4170,4170,4170,450
20240712,114700,132560920,4175,4175,4175,4175,10
20240712,114600,132519170,4175,4175,4175,4175,4
20240712,114500,132502470,4175,4175,4175,4175,0
20240712,114400,132502470,4175,4175,4175,4175,11
20240712,114300,132456545,4180,4180,4180,4180,0
20240712,114200,132456545,4180,4180,4180,4180,3
20240712,114100,132444005,4180,4180,4180,4180,0
20240712,114000,132444005,4180,4180,4180,4180,0
20240712,113900,132444005,4180,4180,4180,4180,0
20240712,113800,132444005,4180,4180,4180,4180,0
20240712,113700,132444005,4180,4180,4180,4180,0
20240712,113600,132444005,4180,4180,4180,4180,1
20240712,113500,132439825,4165,4165,4165,4165,0
20240712,113400,132439825,4165,4165,4165,4165,0
20240712,113300,132439825,4165,4165,4165,4165,0
20240712,113200,132439825,4165,4165,4165,4165,0
20240712,113100,132439825,4165,4165,4165,4165,0
20240712,113000,132439825,4165,4175,4175,4165,584
20240712,112900,130005925,4170,4170,4170,4170,10
20240712,112800,129964225,4180,4180,4180,4180,0
20240712,112700,129964225,4180,4180,4180,4180,0
20240712,112600,129964225,4180,4180,4180,4180,1
20240712,112500,129960045,4180,4180,4180,4180,102
20240712,112400,129533685,4180,4180,4180,4180,0
20240712,112300,129533685,4180,4180,4180,4180,0
20240712,112200,129533685,4180,4180,4180,4180,17
20240712,112100,129462625,4180,4180,4180,4180,13
20240712,112000,129408285,4180,4180,4180,4180,20
20240712,111900,129324685,4170,4170,4170,4170,94
20240712,111800,128932705,4175,4175,4175,4175,410
20240712,111700,127220955,4180,4180,4180,4180,1
20240712,111600,127216775,4180,4180,4180,4180,1
20240712,111500,127212595,4180,4180,4180,4180,0
20240712,111400,127212595,4180,4175,4180,4175,12
20240712,111300,127162490,4175,4175,4175,4175,0
20240712,111200,127162490,4175,4180,4180,4175,24
20240712,111100,127062280,4175,4175,4175,4175,0
20240712,111000,127062280,4175,4175,4175,4175,42
20240712,110900,126886930,4180,4180,4180,4180,1
20240712,110800,126882750,4180,4180,4180,4180,279
20240712,110700,125716530,4180,4180,4180,4180,0
20240712,110600,125716530,4180,4180,4180,4180,0
20240712,110500,125716530,4180,4180,4180,4180,0
20240712,110400,125716530,4180,4180,4180,4180,433
20240712,110300,123906590,4170,4170,4170,4170,0
20240712,110200,123906590,4170,4170,4170,4170,0
20240712,110100,123906590,4170,4170,4170,4170,0
20240712,110000,123906590,4170,4170,4170,4170,0
20240712,105900,123906590,4170,4170,4170,4170,0
20240712,105800,123906590,4170,4170,4170,4170,0
20240712,105700,123906590,4170,4170,4170,4170,0
20240712,105600,123906590,4170,4170,4170,4170,0
20240712,105500,123906590,4170,4170,4170,4170,0
20240712,105400,123906590,4170,4170,4170,4170,0
20240712,105300,123906590,4170,4180,4180,4170,4
20240712,105200,123889890,4180,4180,4180,4180,1
20240712,105100,123885710,4175,4175,4175,4175,415
20240712,105000,122153085,4180,4180,4180,4180,124
20240712,104900,121634765,4180,4180,4180,4180,0
20240712,104800,121634765,4180,4180,4180,4180,32
20240712,104700,121501005,4185,4185,4185,4185,13
20240712,104600,121446600,4180,4180,4180,4180,0
20240712,104500,121446600,4180,4180,4180,4180,0
20240712,104400,121446600,4180,4190,4190,4180,204
20240712,104300,120592880,4180,4180,4180,4180,0
20240712,104200,120592880,4180,4180,4180,4180,0
20240712,104100,120592880,4180,4180,4180,4180,239
20240712,104000,119593860,4180,4180,4180,4180,30
20240712,103900,119468460,4200,4200,4200,4200,20
20240712,103800,119384460,4200,4200,4200,4200,0
20240712,103700,119384460,4200,4200,4200,4200,176
20240712,103600,118645260,4200,4200,4200,4200,0
20240712,103500,118645260,4200,4200,4200,4200,0
20240712,103400,118645260,4200,4200,4200,4200,0
20240712,103300,118645260,4200,4185,4200,4185,151
20240712,103200,118013310,4175,4175,4175,4175,227
20240712,103100,117065585,4180,4185,4185,4180,1112
20240712,103000,112415230,4190,4195,4195,4190,31
20240712,102900,112285290,4195,4195,4195,4195,12
20240712,102800,112234950,4195,4190,4195,4185,187
20240712,102700,111451755,4195,4195,4195,4195,245
20240712,102600,110423980,4200,4200,4200,4200,0
20240712,102500,110423980,4200,4200,4200,4200,1
20240712,102400,110419780,4205,4205,4205,4205,0
20240712,102300,110419780,4205,4205,4205,4205,0
20240712,102200,110419780,4205,4200,4205,4180,2370
20240712,102100,100464815,4200,4195,4200,4195,111
20240712,102000,99999165,4180,4175,4180,4175,54
20240712,101900,99773455,4175,4180,4180,4175,18
20240712,101800,99698280,4180,4180,4180,4180,6
20240712,101700,99673200,4165,4165,4165,4165,100
20240712,101600,99256700,4160,4160,4160,4160,0
20240712,101500,99256700,4160,4160,4160,4160,53
20240712,101400,99036220,4160,4160,4160,4160,13
20240712,101300,98982140,4160,4160,4160,4160,13
20240712,101200,98928060,4160,4160,4160,4160,71
20240712,101100,98632700,4160,4160,4160,4160,1000
20240712,101000,94472700,4160,4165,4165,4160,587
20240712,100900,92030675,4180,4180,4180,4180,0
20240712,100800,92030675,4180,4180,4180,4180,0
20240712,100700,92030675,4180,4180,4180,4180,0
20240712,100600,92030675,4180,4180,4180,4180,54
20240712,100500,91804955,4180,4180,4180,4180,1
20240712,100400,91800775,4165,4170,4170,4165,807
20240712,100300,88437520,4175,4175,4175,4175,103
20240712,100200,88007495,4180,4180,4180,4180,1386
20240712,100100,82214015,4200,4200,4200,4200,1
20240712,100000,82209815,4180,4180,4180,4180,0
20240712,095900,82209815,4180,4185,4185,4180,1000
20240712,095800,78026260,4200,4195,4200,4195,1000
20240712,095700,73827840,4200,4200,4200,4200,0
20240712,095600,73827840,4200,4200,4200,4200,0
20240712,095500,73827840,4200,4190,4200,4190,1048
20240712,095400,69436710,4190,4190,4190,4190,710
20240712,095300,66461810,4205,4195,4205,4195,14
20240712,095200,66403040,4195,4200,4200,4195,1061
20240712,095100,61947945,4200,4200,4200,4200,42
20240712,095000,61771545,4205,4205,4205,4205,0
20240712,094900,61771545,4205,4205,4205,4205,0
20240712,094800,61771545,4205,4205,4205,4205,0
20240712,094700,61771545,4205,4205,4205,4205,1
20240712,094600,61767340,4205,4205,4205,4205,0
20240712,094500,61767340,4205,4205,4205,4205,1
20240712,094400,61763135,4200,4200,4205,4200,87
20240712,094300,61397730,4200,4200,4200,4200,4
20240712,094200,61380930,4200,4200,4200,4200,0
20240712,094100,61380930,4200,4200,4200,4200,0
20240712,094000,61380930,4200,4200,4200,4200,2
20240712,093900,61372530,4205,4200,4205,4195,12
20240712,093800,61322130,4200,4205,4205,4200,1889
20240712,093700,53388315,4205,4205,4205,4205,2
20240712,093600,53379905,4205,4205,4205,4205,767
20240712,093500,50154670,4205,4205,4205,4205,236
20240712,093400,49162290,4205,4205,4205,4205,11
20240712,093300,49116035,4205,4205,4205,4205,4
20240712,093200,49099215,4205,4205,4205,4205,1
20240712,093100,49095010,4205,4205,4205,4205,0
20240712,093000,49095010,4205,4205,4205,4205,1339
20240712,092900,43464515,4195,4195,4195,4195,15
20240712,092800,43401590,4195,4195,4195,4195,0
20240712,092700,43401590,4195,4195,4195,4195,0
20240712,092600,43401590,4195,4190,4195,4190,77
20240712,092500,43078580,4195,4205,4205,4195,129
20240712,092400,42537405,4205,4205,4205,4205,2
20240712,092300,42528995,4200,4200,4200,4200,372
20240712,092200,40966595,4210,4210,4210,4210,0
20240712,092100,40966595,4210,4210,4210,4210,4
20240712,092000,40949755,4205,4200,4210,4200,1679
20240712,091900,33881865,4200,4210,4210,4200,55
20240712,091800,33650815,4205,4205,4205,4205,107
20240712,091700,33200880,4220,4210,4220,4210,1050
20240712,091600,28770430,4210,4210,4210,4210,718
20240712,091500,25747650,4220,4220,4220,4220,12
20240712,091400,25697010,4215,4215,4215,4215,50
20240712,091300,25486260,4220,4215,4220,4215,484
20240712,091200,23443820,4215,4215,4215,4215,2
20240712,091100,23435390,4205,4205,4205,4205,0
20240712,091000,23435390,4205,4215,4220,4205,110
20240712,090900,22972470,4215,4215,4215,4215,2
20240712,090800,22964040,4215,4220,4220,4205,6
20240712,090700,22938760,4200,4215,4215,4200,819
20240712,090600,19498210,4220,4200,4220,4200,1824
20240712,090500,11816745,4200,4215,4215,4200,366
20240712,090400,10277235,4220,4220,4225,4220,1006
20240712,090300,6029970,4225,4220,4225,4220,243
20240712,090200,5003980,4225,4225,4230,4220,340
20240712,090100,3568345,4220,4220,4225,4220,514
20240712,090000,1399240,4220,4220,4220,4220,32