KissMeData/009200/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,185200,71332130,2125,2125,2125,2125,139
20241002,185100,71332130,2125,2125,2125,2125,0
20241002,185000,71332130,2125,2125,2125,2125,0
20241002,184900,71332130,2125,2125,2125,2125,0
20241002,184800,71332130,2125,2125,2125,2125,0
20241002,184700,71332130,2125,2125,2125,2125,0
20241002,184600,71332130,2125,2125,2125,2125,0
20241002,184500,71332130,2125,2125,2125,2125,0
20241002,184400,71332130,2125,2125,2125,2125,0
20241002,184300,71332130,2125,2125,2125,2125,0
20241002,184200,71332130,2125,2125,2125,2125,0
20241002,184100,71332130,2125,2125,2125,2125,0
20241002,184000,71332130,2125,2125,2125,2125,0
20241002,183900,71332130,2125,2125,2125,2125,0
20241002,183800,71332130,2125,2125,2125,2125,0
20241002,183700,71332130,2125,2125,2125,2125,0
20241002,183600,71332130,2125,2125,2125,2125,0
20241002,183500,71332130,2125,2125,2125,2125,0
20241002,183400,71332130,2125,2125,2125,2125,0
20241002,183300,71332130,2125,2125,2125,2125,0
20241002,183200,71332130,2125,2125,2125,2125,0
20241002,183100,71332130,2125,2125,2125,2125,0
20241002,183000,71332130,2125,2125,2125,2125,0
20241002,182900,71332130,2125,2125,2125,2125,0
20241002,182800,71332130,2125,2125,2125,2125,0
20241002,182700,71332130,2125,2125,2125,2125,0
20241002,182600,71332130,2125,2125,2125,2125,0
20241002,182500,71332130,2125,2125,2125,2125,0
20241002,182400,71332130,2125,2125,2125,2125,0
20241002,182300,71332130,2125,2125,2125,2125,0
20241002,182200,71332130,2125,2125,2125,2125,139
20241002,182100,71332130,2125,2125,2125,2125,0
20241002,182000,71332130,2125,2125,2125,2125,0
20241002,181900,71332130,2125,2125,2125,2125,0
20241002,181800,71332130,2125,2125,2125,2125,0
20241002,181700,71332130,2125,2125,2125,2125,0
20241002,181600,71332130,2125,2125,2125,2125,0
20241002,181500,71332130,2125,2125,2125,2125,0
20241002,181400,71332130,2125,2125,2125,2125,0
20241002,181300,71332130,2125,2125,2125,2125,0
20241002,181200,71332130,2125,2125,2125,2125,0
20241002,181100,71332130,2125,2125,2125,2125,0
20241002,181000,71332130,2125,2125,2125,2125,0
20241002,180900,71332130,2125,2125,2125,2125,0
20241002,180800,71332130,2125,2125,2125,2125,0
20241002,180700,71332130,2125,2125,2125,2125,0
20241002,180600,71332130,2125,2125,2125,2125,0
20241002,180500,71332130,2125,2125,2125,2125,0
20241002,180400,71332130,2125,2125,2125,2125,0
20241002,180300,71332130,2125,2125,2125,2125,0
20241002,180200,71332130,2125,2125,2125,2125,0
20241002,180100,71332130,2125,2125,2125,2125,0
20241002,180000,71332130,2125,2125,2125,2125,0
20241002,175900,71332130,2125,2125,2125,2125,0
20241002,175800,71332130,2125,2125,2125,2125,0
20241002,175700,71332130,2125,2125,2125,2125,0
20241002,175600,71332130,2125,2125,2125,2125,0
20241002,175500,71332130,2125,2125,2125,2125,0
20241002,175400,71332130,2125,2125,2125,2125,0
20241002,175300,71332130,2125,2125,2125,2125,0
20241002,175200,71332130,2125,2125,2125,2125,139
20241002,175100,71332130,2125,2125,2125,2125,0
20241002,175000,71332130,2125,2125,2125,2125,0
20241002,174900,71332130,2125,2125,2125,2125,0
20241002,174800,71332130,2125,2125,2125,2125,0
20241002,174700,71332130,2125,2125,2125,2125,0
20241002,174600,71332130,2125,2125,2125,2125,0
20241002,174500,71332130,2125,2125,2125,2125,0
20241002,174400,71332130,2125,2125,2125,2125,0
20241002,174300,71332130,2125,2125,2125,2125,0
20241002,174200,71332130,2125,2125,2125,2125,0
20241002,174100,71332130,2125,2125,2125,2125,0
20241002,174000,71332130,2125,2125,2125,2125,0
20241002,173900,71332130,2125,2125,2125,2125,0
20241002,173800,71332130,2125,2125,2125,2125,0
20241002,173700,71332130,2125,2125,2125,2125,0
20241002,173600,71332130,2125,2125,2125,2125,0
20241002,173500,71332130,2125,2125,2125,2125,0
20241002,173400,71332130,2125,2125,2125,2125,0
20241002,173300,71332130,2125,2125,2125,2125,0
20241002,173200,71332130,2125,2125,2125,2125,0
20241002,173100,71332130,2125,2125,2125,2125,0
20241002,173000,71332130,2125,2125,2125,2125,0
20241002,172900,71332130,2125,2125,2125,2125,0
20241002,172800,71332130,2125,2125,2125,2125,0
20241002,172700,71332130,2125,2125,2125,2125,0
20241002,172600,71332130,2125,2125,2125,2125,0
20241002,172500,71332130,2125,2125,2125,2125,0
20241002,172400,71332130,2125,2125,2125,2125,0
20241002,172300,71332130,2125,2125,2125,2125,0
20241002,172200,71332130,2125,2125,2125,2125,139
20241002,172100,71332130,2125,2125,2125,2125,0
20241002,172000,71332130,2125,2125,2125,2125,0
20241002,171900,71332130,2125,2125,2125,2125,0
20241002,171800,71332130,2125,2125,2125,2125,0
20241002,171700,71332130,2125,2125,2125,2125,0
20241002,171600,71332130,2125,2125,2125,2125,0
20241002,171500,71332130,2125,2125,2125,2125,0
20241002,171400,71332130,2125,2125,2125,2125,0
20241002,171300,71332130,2125,2125,2125,2125,0
20241002,171200,71332130,2125,2125,2125,2125,0
20241002,171100,71332130,2125,2125,2125,2125,0
20241002,171000,71332130,2125,2125,2125,2125,0
20241002,170900,71332130,2125,2125,2125,2125,0
20241002,170800,71332130,2125,2125,2125,2125,0
20241002,170700,71332130,2125,2125,2125,2125,0
20241002,170600,71332130,2125,2125,2125,2125,0
20241002,170500,71332130,2125,2125,2125,2125,0
20241002,170400,71332130,2125,2125,2125,2125,0
20241002,170300,71332130,2125,2125,2125,2125,0
20241002,170200,71332130,2125,2125,2125,2125,0
20241002,170100,71332130,2125,2125,2125,2125,0
20241002,170000,71332130,2125,2125,2125,2125,0
20241002,165900,71332130,2125,2125,2125,2125,0
20241002,165800,71332130,2125,2125,2125,2125,0
20241002,165700,71332130,2125,2125,2125,2125,0
20241002,165600,71332130,2125,2125,2125,2125,0
20241002,165500,71332130,2125,2125,2125,2125,0
20241002,165400,71332130,2125,2125,2125,2125,0
20241002,165300,71332130,2125,2125,2125,2125,0
20241002,165200,71332130,2125,2125,2125,2125,139
20241002,165100,71332130,2125,2125,2125,2125,0
20241002,165000,71332130,2125,2125,2125,2125,0
20241002,164900,71332130,2125,2125,2125,2125,0
20241002,164800,71332130,2125,2125,2125,2125,0
20241002,164700,71332130,2125,2125,2125,2125,0
20241002,164600,71332130,2125,2125,2125,2125,0
20241002,164500,71332130,2125,2125,2125,2125,0
20241002,164400,71332130,2125,2125,2125,2125,0
20241002,164300,71332130,2125,2125,2125,2125,0
20241002,164200,71332130,2125,2125,2125,2125,0
20241002,164100,71332130,2125,2125,2125,2125,0
20241002,164000,71332130,2125,2125,2125,2125,0
20241002,163900,71332130,2125,2125,2125,2125,0
20241002,163800,71332130,2125,2125,2125,2125,0
20241002,163700,71332130,2125,2125,2125,2125,0
20241002,163600,71332130,2125,2125,2125,2125,0
20241002,163500,71332130,2125,2125,2125,2125,0
20241002,163400,71332130,2125,2125,2125,2125,0
20241002,163300,71332130,2125,2125,2125,2125,0
20241002,163200,71332130,2125,2125,2125,2125,0
20241002,163100,71332130,2125,2125,2125,2125,0
20241002,163000,71332130,2125,2125,2125,2125,0
20241002,162900,71332130,2125,2125,2125,2125,0
20241002,162800,71332130,2125,2125,2125,2125,0
20241002,162700,71332130,2125,2125,2125,2125,0
20241002,162600,71332130,2125,2125,2125,2125,0
20241002,162500,71332130,2125,2125,2125,2125,0
20241002,162400,71332130,2125,2125,2125,2125,0
20241002,162300,71332130,2125,2125,2125,2125,0
20241002,162200,71332130,2125,2125,2125,2125,139
20241002,162100,71332130,2125,2125,2125,2125,0
20241002,162000,71332130,2125,2125,2125,2125,0
20241002,161900,71332130,2125,2125,2125,2125,0
20241002,161800,71332130,2125,2125,2125,2125,0
20241002,161700,71332130,2125,2125,2125,2125,0
20241002,161600,71332130,2125,2125,2125,2125,0
20241002,161500,71332130,2125,2125,2125,2125,0
20241002,161400,71332130,2125,2125,2125,2125,0
20241002,161300,71332130,2125,2125,2125,2125,0
20241002,161200,71332130,2125,2125,2125,2125,0
20241002,161100,71332130,2125,2125,2125,2125,0
20241002,161000,71332130,2125,2125,2125,2125,0
20241002,160900,71332130,2125,2125,2125,2125,0
20241002,160800,71332130,2125,2125,2125,2125,0
20241002,160700,71332130,2125,2125,2125,2125,0
20241002,160600,71332130,2125,2125,2125,2125,0
20241002,160500,71332130,2125,2125,2125,2125,0
20241002,160400,71332130,2125,2125,2125,2125,0
20241002,160300,71332130,2125,2125,2125,2125,0
20241002,160200,71332130,2125,2125,2125,2125,0
20241002,160100,71332130,2125,2125,2125,2125,0
20241002,160000,71332130,2125,2125,2125,2125,0
20241002,155900,71332130,2125,2125,2125,2125,0
20241002,155800,71332130,2125,2125,2125,2125,0
20241002,155700,71332130,2125,2125,2125,2125,0
20241002,155600,71332130,2125,2125,2125,2125,0
20241002,155500,71332130,2125,2125,2125,2125,0
20241002,155400,71332130,2125,2125,2125,2125,0
20241002,155300,71332130,2125,2125,2125,2125,0
20241002,155200,71332130,2125,2125,2125,2125,139
20241002,155100,71332130,2125,2125,2125,2125,0
20241002,155000,71332130,2125,2125,2125,2125,0
20241002,154900,71332130,2125,2125,2125,2125,0
20241002,154800,71332130,2125,2125,2125,2125,0
20241002,154700,71332130,2125,2125,2125,2125,0
20241002,154600,71332130,2125,2125,2125,2125,0
20241002,154500,71332130,2125,2125,2125,2125,0
20241002,154400,71332130,2125,2125,2125,2125,0
20241002,154300,71332130,2125,2125,2125,2125,0
20241002,154200,71332130,2125,2125,2125,2125,0
20241002,154100,71332130,2125,2125,2125,2125,0
20241002,154000,71332130,2125,2125,2125,2125,0
20241002,153900,71332130,2125,2125,2125,2125,0
20241002,153800,71332130,2125,2125,2125,2125,0
20241002,153700,71332130,2125,2125,2125,2125,0
20241002,153600,71332130,2125,2125,2125,2125,0
20241002,153500,71332130,2125,2125,2125,2125,0
20241002,153400,71332130,2125,2125,2125,2125,0
20241002,153300,71332130,2125,2125,2125,2125,0
20241002,153200,71332130,2125,2125,2125,2125,0
20241002,153100,71332130,2125,2125,2125,2125,0
20241002,153000,71332130,2125,2125,2125,2125,139
20241002,152900,71036755,2125,2125,2125,2125,0
20241002,152800,71036755,2125,2125,2125,2125,0
20241002,152700,71036755,2125,2125,2125,2125,0
20241002,152600,71036755,2125,2125,2125,2125,0
20241002,152500,71036755,2125,2125,2125,2125,0
20241002,152400,71036755,2125,2125,2125,2125,0
20241002,152300,71036755,2125,2125,2125,2125,0
20241002,152200,71036755,2125,2125,2125,2125,0
20241002,152100,71036755,2125,2125,2125,2125,0
20241002,152000,71036755,2125,2125,2125,2125,0
20241002,151900,71036755,2125,2125,2125,2125,430
20241002,151800,70123005,2125,2125,2125,2125,4
20241002,151700,70114505,2130,2130,2130,2130,27
20241002,151600,70056995,2125,2125,2125,2125,0
20241002,151500,70056995,2125,2125,2125,2125,0
20241002,151400,70056995,2125,2125,2125,2125,34
20241002,151300,69984745,2125,2125,2125,2125,40
20241002,151200,69899745,2125,2125,2125,2125,4
20241002,151100,69891245,2125,2125,2125,2125,38
20241002,151000,69810495,2125,2125,2125,2125,50
20241002,150900,69704245,2125,2125,2125,2125,36
20241002,150800,69627745,2125,2125,2125,2125,35
20241002,150700,69553370,2125,2125,2125,2125,0
20241002,150600,69553370,2125,2125,2125,2125,0
20241002,150500,69553370,2125,2125,2125,2125,826
20241002,150400,67798120,2125,2125,2125,2125,0
20241002,150300,67798120,2125,2125,2125,2125,35
20241002,150200,67723745,2125,2125,2125,2125,0
20241002,150100,67723745,2125,2125,2125,2125,35
20241002,150000,67649370,2125,2125,2125,2125,0
20241002,145900,67649370,2125,2125,2125,2125,4
20241002,145800,67640870,2125,2125,2125,2125,31
20241002,145700,67574995,2125,2125,2125,2125,4
20241002,145600,67566495,2125,2125,2125,2125,0
20241002,145500,67566495,2125,2125,2125,2125,36
20241002,145400,67489995,2130,2130,2130,2130,0
20241002,145300,67489995,2130,2130,2130,2130,0
20241002,145200,67489995,2130,2130,2130,2130,0
20241002,145100,67489995,2130,2130,2130,2130,0
20241002,145000,67489995,2130,2130,2130,2130,0
20241002,144900,67489995,2130,2130,2130,2130,0
20241002,144800,67489995,2130,2130,2130,2130,0
20241002,144700,67489995,2130,2130,2130,2130,0
20241002,144600,67489995,2130,2130,2130,2130,0
20241002,144500,67489995,2130,2130,2130,2130,0
20241002,144400,67489995,2130,2130,2130,2130,0
20241002,144300,67489995,2130,2130,2130,2130,1
20241002,144200,67487865,2130,2130,2130,2130,1
20241002,144100,67485735,2130,2130,2130,2130,0
20241002,144000,67485735,2130,2130,2130,2130,0
20241002,143900,67485735,2130,2130,2130,2130,0
20241002,143800,67485735,2130,2130,2130,2130,0
20241002,143700,67485735,2130,2130,2130,2130,670
20241002,143600,66058635,2130,2130,2130,2130,0
20241002,143500,66058635,2130,2130,2130,2130,0
20241002,143400,66058635,2130,2130,2130,2130,0
20241002,143300,66058635,2130,2130,2130,2130,0
20241002,143200,66058635,2130,2130,2130,2130,0
20241002,143100,66058635,2130,2130,2130,2130,0
20241002,143000,66058635,2130,2130,2130,2130,0
20241002,142900,66058635,2130,2130,2130,2130,1030
20241002,142800,63864735,2130,2130,2130,2130,0
20241002,142700,63864735,2130,2130,2130,2130,0
20241002,142600,63864735,2130,2130,2130,2130,0
20241002,142500,63864735,2130,2130,2130,2130,0
20241002,142400,63864735,2130,2130,2130,2130,0
20241002,142300,63864735,2130,2130,2130,2130,0
20241002,142200,63864735,2130,2130,2130,2130,0
20241002,142100,63864735,2130,2130,2130,2130,0
20241002,142000,63864735,2130,2130,2130,2130,0
20241002,141900,63864735,2130,2130,2130,2130,1
20241002,141800,63862605,2130,2130,2130,2130,0
20241002,141700,63862605,2130,2130,2130,2130,0
20241002,141600,63862605,2130,2130,2130,2130,0
20241002,141500,63862605,2130,2130,2130,2130,0
20241002,141400,63862605,2130,2130,2130,2130,0
20241002,141300,63862605,2130,2130,2130,2130,0
20241002,141200,63862605,2130,2130,2130,2130,0
20241002,141100,63862605,2130,2130,2130,2130,0
20241002,141000,63862605,2130,2130,2130,2130,0
20241002,140900,63862605,2130,2130,2130,2130,0
20241002,140800,63862605,2130,2120,2130,2120,2644
20241002,140700,58244380,2120,2120,2120,2120,2
20241002,140600,58240140,2120,2125,2125,2120,102
20241002,140500,58023895,2110,2110,2110,2110,0
20241002,140400,58023895,2110,2110,2110,2110,0
20241002,140300,58023895,2110,2120,2120,2110,2000
20241002,140200,53796755,2120,2120,2120,2120,0
20241002,140100,53796755,2120,2120,2120,2120,0
20241002,140000,53796755,2120,2120,2120,2120,900
20241002,135900,51888755,2120,2120,2120,2120,0
20241002,135800,51888755,2120,2120,2120,2120,0
20241002,135700,51888755,2120,2120,2120,2120,0
20241002,135600,51888755,2120,2120,2120,2120,0
20241002,135500,51888755,2120,2120,2120,2120,0
20241002,135400,51888755,2120,2120,2120,2120,0
20241002,135300,51888755,2120,2120,2120,2120,4
20241002,135200,51880275,2120,2120,2120,2120,1
20241002,135100,51878155,2115,2115,2115,2115,0
20241002,135000,51878155,2115,2115,2115,2115,0
20241002,134900,51878155,2115,2115,2115,2115,0
20241002,134800,51878155,2115,2115,2115,2115,0
20241002,134700,51878155,2115,2115,2115,2115,0
20241002,134600,51878155,2115,2115,2115,2115,0
20241002,134500,51878155,2115,2115,2115,2115,0
20241002,134400,51878155,2115,2115,2115,2115,0
20241002,134300,51878155,2115,2115,2115,2115,0
20241002,134200,51878155,2115,2115,2115,2115,0
20241002,134100,51878155,2115,2115,2115,2115,0
20241002,134000,51878155,2115,2115,2115,2115,0
20241002,133900,51878155,2115,2115,2115,2115,0
20241002,133800,51878155,2115,2115,2115,2115,0
20241002,133700,51878155,2115,2115,2115,2115,0
20241002,133600,51878155,2115,2115,2115,2115,0
20241002,133500,51878155,2115,2115,2115,2115,0
20241002,133400,51878155,2115,2115,2115,2115,0
20241002,133300,51878155,2115,2115,2115,2115,0
20241002,133200,51878155,2115,2115,2115,2115,0
20241002,133100,51878155,2115,2115,2115,2115,0
20241002,133000,51878155,2115,2115,2115,2115,474
20241002,132900,50875645,2115,2115,2115,2115,4
20241002,132800,50867185,2110,2115,2115,2110,2
20241002,132700,50862960,2115,2115,2115,2115,0
20241002,132600,50862960,2115,2115,2115,2115,1
20241002,132500,50860845,2115,2115,2115,2115,182
20241002,132400,50475915,2115,2115,2115,2115,0
20241002,132300,50475915,2115,2115,2115,2115,0
20241002,132200,50475915,2115,2115,2115,2115,0
20241002,132100,50475915,2115,2115,2115,2115,318
20241002,132000,49803345,2115,2115,2115,2115,3907
20241002,131900,41540040,2115,2115,2115,2115,133
20241002,131800,41258745,2115,2115,2115,2115,0
20241002,131700,41258745,2115,2115,2115,2115,4
20241002,131600,41250285,2115,2115,2115,2115,0
20241002,131500,41250285,2115,2115,2115,2115,0
20241002,131400,41250285,2115,2115,2115,2115,0
20241002,131300,41250285,2115,2115,2115,2115,0
20241002,131200,41250285,2115,2115,2115,2115,0
20241002,131100,41250285,2115,2115,2115,2115,0
20241002,131000,41250285,2115,2115,2115,2115,4
20241002,130900,41241825,2115,2115,2115,2115,31
20241002,130800,41176260,2115,2115,2115,2115,0
20241002,130700,41176260,2115,2115,2115,2115,0
20241002,130600,41176260,2115,2115,2115,2115,0
20241002,130500,41176260,2115,2115,2115,2115,4
20241002,130400,41167800,2115,2115,2115,2115,231
20241002,130300,40679235,2115,2115,2115,2115,0
20241002,130200,40679235,2115,2115,2115,2115,0
20241002,130100,40679235,2115,2120,2120,2115,825
20241002,130000,38930465,2120,2120,2120,2120,0
20241002,125900,38930465,2120,2120,2120,2120,0
20241002,125800,38930465,2120,2120,2120,2120,4
20241002,125700,38921985,2120,2120,2120,2120,0
20241002,125600,38921985,2120,2120,2120,2120,4
20241002,125500,38913505,2120,2120,2120,2120,31
20241002,125400,38847785,2120,2120,2120,2120,5
20241002,125300,38837185,2120,2120,2120,2120,36
20241002,125200,38760865,2120,2120,2120,2120,32
20241002,125100,38693025,2120,2120,2120,2120,4
20241002,125000,38684545,2120,2120,2120,2120,32
20241002,124900,38616705,2120,2120,2120,2120,4
20241002,124800,38608225,2120,2120,2120,2120,0
20241002,124700,38608225,2120,2120,2120,2120,0
20241002,124600,38608225,2120,2120,2120,2120,31
20241002,124500,38542505,2120,2120,2120,2120,4
20241002,124400,38534025,2120,2120,2120,2120,0
20241002,124300,38534025,2120,2120,2120,2120,0
20241002,124200,38534025,2120,2120,2120,2120,0
20241002,124100,38534025,2120,2120,2120,2120,0
20241002,124000,38534025,2120,2120,2120,2120,0
20241002,123900,38534025,2120,2120,2120,2120,0
20241002,123800,38534025,2120,2120,2120,2120,4
20241002,123700,38525545,2120,2120,2120,2120,31
20241002,123600,38459825,2120,2120,2120,2120,0
20241002,123500,38459825,2120,2120,2120,2120,0
20241002,123400,38459825,2120,2120,2120,2120,0
20241002,123300,38459825,2120,2120,2120,2120,0
20241002,123200,38459825,2120,2120,2120,2120,0
20241002,123100,38459825,2120,2120,2120,2120,4
20241002,123000,38451345,2120,2120,2120,2120,0
20241002,122900,38451345,2120,2120,2120,2120,2355
20241002,122800,33458745,2120,2120,2120,2120,0
20241002,122700,33458745,2120,2120,2120,2120,0
20241002,122600,33458745,2120,2120,2120,2120,0
20241002,122500,33458745,2120,2120,2120,2120,0
20241002,122400,33458745,2120,2120,2120,2120,4
20241002,122300,33450265,2120,2120,2120,2120,0
20241002,122200,33450265,2120,2120,2120,2120,30
20241002,122100,33386665,2120,2120,2120,2120,0
20241002,122000,33386665,2120,2120,2120,2120,0
20241002,121900,33386665,2120,2120,2120,2120,0
20241002,121800,33386665,2120,2120,2120,2120,31
20241002,121700,33320945,2120,2120,2120,2120,0
20241002,121600,33320945,2120,2120,2120,2120,0
20241002,121500,33320945,2120,2120,2120,2120,0
20241002,121400,33320945,2120,2120,2120,2120,0
20241002,121300,33320945,2120,2120,2120,2120,31
20241002,121200,33255225,2125,2125,2125,2125,0
20241002,121100,33255225,2125,2125,2125,2125,0
20241002,121000,33255225,2125,2125,2125,2125,35
20241002,120900,33180850,2125,2125,2125,2125,0
20241002,120800,33180850,2125,2125,2125,2125,0
20241002,120700,33180850,2125,2125,2125,2125,0
20241002,120600,33180850,2125,2125,2125,2125,0
20241002,120500,33180850,2125,2125,2125,2125,0
20241002,120400,33180850,2125,2125,2125,2125,0
20241002,120300,33180850,2125,2125,2125,2125,0
20241002,120200,33180850,2125,2125,2125,2125,0
20241002,120100,33180850,2125,2125,2125,2125,3000
20241002,120000,26805850,2125,2125,2125,2125,100
20241002,115900,26593350,2120,2120,2120,2120,0
20241002,115800,26593350,2120,2120,2120,2120,0
20241002,115700,26593350,2120,2120,2120,2120,0
20241002,115600,26593350,2120,2120,2120,2120,0
20241002,115500,26593350,2120,2120,2120,2120,0
20241002,115400,26593350,2120,2120,2120,2120,0
20241002,115300,26593350,2120,2120,2120,2120,41
20241002,115200,26506430,2120,2120,2120,2120,0
20241002,115100,26506430,2120,2120,2120,2120,0
20241002,115000,26506430,2120,2120,2120,2120,0
20241002,114900,26506430,2120,2120,2120,2120,0
20241002,114800,26506430,2120,2120,2120,2120,0
20241002,114700,26506430,2120,2120,2120,2120,0
20241002,114600,26506430,2120,2120,2120,2120,0
20241002,114500,26506430,2120,2120,2120,2120,0
20241002,114400,26506430,2120,2120,2120,2120,2193
20241002,114300,21857270,2115,2115,2115,2115,0
20241002,114200,21857270,2115,2115,2115,2115,0
20241002,114100,21857270,2115,2115,2115,2115,0
20241002,114000,21857270,2115,2115,2115,2115,0
20241002,113900,21857270,2115,2115,2115,2115,4
20241002,113800,21848810,2115,2115,2115,2115,0
20241002,113700,21848810,2115,2115,2115,2115,0
20241002,113600,21848810,2115,2115,2115,2115,0
20241002,113500,21848810,2115,2115,2115,2115,0
20241002,113400,21848810,2115,2115,2115,2115,0
20241002,113300,21848810,2115,2115,2115,2115,0
20241002,113200,21848810,2115,2115,2115,2115,0
20241002,113100,21848810,2115,2120,2120,2115,340
20241002,113000,21128215,2120,2120,2120,2120,0
20241002,112900,21128215,2120,2120,2120,2120,4
20241002,112800,21119735,2125,2125,2125,2125,0
20241002,112700,21119735,2125,2125,2125,2125,65
20241002,112600,20981610,2120,2120,2120,2120,0
20241002,112500,20981610,2120,2120,2120,2120,0
20241002,112400,20981610,2120,2120,2120,2120,504
20241002,112300,19913130,2120,2120,2120,2120,4
20241002,112200,19904650,2125,2125,2125,2125,0
20241002,112100,19904650,2125,2125,2125,2125,0
20241002,112000,19904650,2125,2125,2125,2125,35
20241002,111900,19830275,2120,2120,2120,2120,4
20241002,111800,19821795,2120,2120,2120,2120,338
20241002,111700,19105235,2120,2120,2120,2120,4
20241002,111600,19096755,2120,2120,2120,2120,0
20241002,111500,19096755,2120,2120,2120,2120,4
20241002,111400,19088275,2120,2120,2120,2120,0
20241002,111300,19088275,2120,2120,2120,2120,0
20241002,111200,19088275,2120,2120,2120,2120,4
20241002,111100,19079795,2120,2120,2120,2120,0
20241002,111000,19079795,2120,2120,2120,2120,0
20241002,110900,19079795,2120,2120,2120,2120,4
20241002,110800,19071315,2120,2120,2120,2120,0
20241002,110700,19071315,2120,2120,2120,2120,0
20241002,110600,19071315,2120,2120,2120,2120,4
20241002,110500,19062835,2120,2120,2120,2120,0
20241002,110400,19062835,2120,2120,2120,2120,0
20241002,110300,19062835,2120,2120,2120,2120,4
20241002,110200,19054355,2120,2120,2120,2120,0
20241002,110100,19054355,2120,2120,2120,2120,0
20241002,110000,19054355,2120,2120,2120,2120,0
20241002,105900,19054355,2120,2120,2120,2120,4
20241002,105800,19045875,2120,2120,2120,2120,0
20241002,105700,19045875,2120,2120,2120,2120,0
20241002,105600,19045875,2120,2120,2120,2120,4
20241002,105500,19037395,2120,2120,2120,2120,0
20241002,105400,19037395,2120,2120,2120,2120,0
20241002,105300,19037395,2120,2120,2120,2120,4
20241002,105200,19028915,2120,2120,2120,2120,0
20241002,105100,19028915,2120,2120,2120,2120,0
20241002,105000,19028915,2120,2120,2120,2120,4
20241002,104900,19020435,2120,2120,2120,2120,0
20241002,104800,19020435,2120,2120,2120,2120,511
20241002,104700,17937115,2120,2120,2120,2120,0
20241002,104600,17937115,2120,2120,2120,2120,0
20241002,104500,17937115,2120,2120,2120,2120,0
20241002,104400,17937115,2120,2120,2120,2120,0
20241002,104300,17937115,2120,2120,2120,2120,201
20241002,104200,17510995,2125,2125,2125,2125,0
20241002,104100,17510995,2125,2125,2125,2125,0
20241002,104000,17510995,2125,2125,2125,2125,94
20241002,103900,17311245,2125,2125,2125,2125,0
20241002,103800,17311245,2125,2125,2125,2125,0
20241002,103700,17311245,2125,2125,2125,2125,0
20241002,103600,17311245,2125,2125,2125,2125,0
20241002,103500,17311245,2125,2125,2125,2125,94
20241002,103400,17111495,2120,2120,2120,2120,0
20241002,103300,17111495,2120,2120,2120,2120,0
20241002,103200,17111495,2120,2120,2120,2120,4
20241002,103100,17103015,2120,2120,2120,2120,0
20241002,103000,17103015,2120,2120,2120,2120,0
20241002,102900,17103015,2120,2120,2120,2120,31
20241002,102800,17037295,2120,2120,2120,2120,4
20241002,102700,17028815,2120,2120,2120,2120,0
20241002,102600,17028815,2120,2120,2120,2120,4
20241002,102500,17020335,2120,2120,2120,2120,0
20241002,102400,17020335,2120,2120,2120,2120,31
20241002,102300,16954615,2120,2120,2120,2120,0
20241002,102200,16954615,2120,2120,2120,2120,0
20241002,102100,16954615,2120,2120,2120,2120,0
20241002,102000,16954615,2120,2120,2120,2120,0
20241002,101900,16954615,2120,2120,2120,2120,0
20241002,101800,16954615,2120,2120,2120,2120,0
20241002,101700,16954615,2120,2120,2120,2120,0
20241002,101600,16954615,2120,2120,2120,2120,0
20241002,101500,16954615,2120,2120,2120,2120,0
20241002,101400,16954615,2120,2120,2120,2120,15
20241002,101300,16922815,2125,2125,2125,2125,0
20241002,101200,16922815,2125,2125,2125,2125,0
20241002,101100,16922815,2125,2125,2125,2125,0
20241002,101000,16922815,2125,2125,2125,2125,0
20241002,100900,16922815,2125,2125,2125,2125,0
20241002,100800,16922815,2125,2125,2125,2125,0
20241002,100700,16922815,2125,2125,2125,2125,0
20241002,100600,16922815,2125,2125,2125,2125,61
20241002,100500,16793190,2125,2125,2125,2125,0
20241002,100400,16793190,2125,2125,2125,2125,1
20241002,100300,16791065,2120,2120,2120,2120,1
20241002,100200,16788945,2120,2120,2120,2120,0
20241002,100100,16788945,2120,2120,2120,2120,0
20241002,100000,16788945,2120,2120,2120,2120,0
20241002,095900,16788945,2120,2120,2120,2120,0
20241002,095800,16788945,2120,2120,2120,2120,0
20241002,095700,16788945,2120,2120,2120,2120,0
20241002,095600,16788945,2120,2120,2120,2120,0
20241002,095500,16788945,2120,2120,2120,2120,0
20241002,095400,16788945,2120,2120,2120,2120,0
20241002,095300,16788945,2120,2120,2120,2120,0
20241002,095200,16788945,2120,2120,2120,2120,1741
20241002,095100,13098025,2120,2120,2120,2120,18
20241002,095000,13059865,2120,2120,2120,2120,344
20241002,094900,12330585,2120,2120,2120,2120,4
20241002,094800,12322105,2120,2120,2120,2120,0
20241002,094700,12322105,2120,2120,2120,2120,31
20241002,094600,12256385,2125,2125,2125,2125,0
20241002,094500,12256385,2125,2125,2125,2125,0
20241002,094400,12256385,2125,2125,2125,2125,0
20241002,094300,12256385,2125,2125,2125,2125,0
20241002,094200,12256385,2125,2125,2125,2125,0
20241002,094100,12256385,2125,2125,2125,2125,0
20241002,094000,12256385,2125,2125,2125,2125,0
20241002,093900,12256385,2125,2125,2125,2125,1
20241002,093800,12254260,2120,2120,2120,2120,288
20241002,093700,11643700,2120,2120,2120,2120,12
20241002,093600,11618260,2115,2115,2115,2115,0
20241002,093500,11618260,2115,2120,2120,2115,34
20241002,093400,11546335,2120,2120,2120,2120,0
20241002,093300,11546335,2120,2120,2120,2120,0
20241002,093200,11546335,2120,2120,2120,2120,4
20241002,093100,11537855,2120,2120,2120,2120,962
20241002,093000,9498415,2120,2120,2120,2120,661
20241002,092900,8097095,2120,2120,2120,2120,4
20241002,092800,8088615,2120,2120,2120,2120,0
20241002,092700,8088615,2120,2120,2120,2120,31
20241002,092600,8022895,2120,2120,2120,2120,4
20241002,092500,8014415,2120,2120,2120,2120,0
20241002,092400,8014415,2120,2120,2120,2120,35
20241002,092300,7940215,2120,2120,2120,2120,0
20241002,092200,7940215,2120,2120,2120,2120,37
20241002,092100,7861775,2125,2125,2125,2125,0
20241002,092000,7861775,2125,2125,2125,2125,0
20241002,091900,7861775,2125,2125,2125,2125,225
20241002,091800,7383650,2125,2125,2125,2125,0
20241002,091700,7383650,2125,2125,2125,2125,4
20241002,091600,7375150,2120,2120,2120,2120,40
20241002,091500,7290350,2120,2120,2120,2120,0
20241002,091400,7290350,2120,2120,2120,2120,4
20241002,091300,7281870,2120,2120,2120,2120,31
20241002,091200,7216150,2120,2120,2120,2120,4
20241002,091100,7207670,2120,2120,2120,2120,31
20241002,091000,7141950,2120,2120,2120,2120,4
20241002,090900,7133470,2120,2120,2120,2120,0
20241002,090800,7133470,2120,2120,2120,2120,0
20241002,090700,7133470,2120,2120,2120,2120,0
20241002,090600,7133470,2120,2120,2120,2120,101
20241002,090500,6919350,2120,2120,2120,2120,300
20241002,090400,6283350,2120,2120,2120,2120,144
20241002,090300,5978070,2115,2115,2115,2115,61
20241002,090200,5849055,2120,2115,2120,2115,1500
20241002,090100,2671555,2120,2125,2125,2120,600
20241002,090000,1399055,2125,2115,2125,2115,567