KissMeData/009200/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,185100,115555080,2055,2055,2055,2055,1626
20240909,185000,115555080,2055,2055,2055,2055,0
20240909,184900,115555080,2055,2055,2055,2055,0
20240909,184800,115555080,2055,2055,2055,2055,0
20240909,184700,115555080,2055,2055,2055,2055,0
20240909,184600,115555080,2055,2055,2055,2055,0
20240909,184500,115555080,2055,2055,2055,2055,0
20240909,184400,115555080,2055,2055,2055,2055,0
20240909,184300,115555080,2055,2055,2055,2055,0
20240909,184200,115555080,2055,2055,2055,2055,0
20240909,184100,115555080,2055,2055,2055,2055,0
20240909,184000,115555080,2055,2055,2055,2055,0
20240909,183900,115555080,2055,2055,2055,2055,0
20240909,183800,115555080,2055,2055,2055,2055,0
20240909,183700,115555080,2055,2055,2055,2055,0
20240909,183600,115555080,2055,2055,2055,2055,0
20240909,183500,115555080,2055,2055,2055,2055,0
20240909,183400,115555080,2055,2055,2055,2055,0
20240909,183300,115555080,2055,2055,2055,2055,0
20240909,183200,115555080,2055,2055,2055,2055,0
20240909,183100,115555080,2055,2055,2055,2055,0
20240909,183000,115555080,2055,2055,2055,2055,0
20240909,182900,115555080,2055,2055,2055,2055,0
20240909,182800,115555080,2055,2055,2055,2055,0
20240909,182700,115555080,2055,2055,2055,2055,0
20240909,182600,115555080,2055,2055,2055,2055,0
20240909,182500,115555080,2055,2055,2055,2055,0
20240909,182400,115555080,2055,2055,2055,2055,0
20240909,182300,115555080,2055,2055,2055,2055,0
20240909,182200,115555080,2055,2055,2055,2055,0
20240909,182100,115555080,2055,2055,2055,2055,1626
20240909,182000,115555080,2055,2055,2055,2055,0
20240909,181900,115555080,2055,2055,2055,2055,0
20240909,181800,115555080,2055,2055,2055,2055,0
20240909,181700,115555080,2055,2055,2055,2055,0
20240909,181600,115555080,2055,2055,2055,2055,0
20240909,181500,115555080,2055,2055,2055,2055,0
20240909,181400,115555080,2055,2055,2055,2055,0
20240909,181300,115555080,2055,2055,2055,2055,0
20240909,181200,115555080,2055,2055,2055,2055,0
20240909,181100,115555080,2055,2055,2055,2055,0
20240909,181000,115555080,2055,2055,2055,2055,0
20240909,180900,115555080,2055,2055,2055,2055,0
20240909,180800,115555080,2055,2055,2055,2055,0
20240909,180700,115555080,2055,2055,2055,2055,0
20240909,180600,115555080,2055,2055,2055,2055,0
20240909,180500,115555080,2055,2055,2055,2055,0
20240909,180400,115555080,2055,2055,2055,2055,0
20240909,180300,115555080,2055,2055,2055,2055,0
20240909,180200,115555080,2055,2055,2055,2055,0
20240909,180100,115555080,2055,2055,2055,2055,0
20240909,180000,115555080,2055,2055,2055,2055,0
20240909,175900,115555080,2055,2055,2055,2055,0
20240909,175800,115555080,2055,2055,2055,2055,0
20240909,175700,115555080,2055,2055,2055,2055,0
20240909,175600,115555080,2055,2055,2055,2055,0
20240909,175500,115555080,2055,2055,2055,2055,0
20240909,175400,115555080,2055,2055,2055,2055,0
20240909,175300,115555080,2055,2055,2055,2055,0
20240909,175200,115555080,2055,2055,2055,2055,0
20240909,175100,115555080,2055,2055,2055,2055,1626
20240909,175000,115555080,2055,2055,2055,2055,0
20240909,174900,115555080,2055,2055,2055,2055,0
20240909,174800,115555080,2055,2055,2055,2055,0
20240909,174700,115555080,2055,2055,2055,2055,0
20240909,174600,115555080,2055,2055,2055,2055,0
20240909,174500,115555080,2055,2055,2055,2055,0
20240909,174400,115555080,2055,2055,2055,2055,0
20240909,174300,115555080,2055,2055,2055,2055,0
20240909,174200,115555080,2055,2055,2055,2055,0
20240909,174100,115555080,2055,2055,2055,2055,0
20240909,174000,115555080,2055,2055,2055,2055,0
20240909,173900,115555080,2055,2055,2055,2055,0
20240909,173800,115555080,2055,2055,2055,2055,0
20240909,173700,115555080,2055,2055,2055,2055,0
20240909,173600,115555080,2055,2055,2055,2055,0
20240909,173500,115555080,2055,2055,2055,2055,0
20240909,173400,115555080,2055,2055,2055,2055,0
20240909,173300,115555080,2055,2055,2055,2055,0
20240909,173200,115555080,2055,2055,2055,2055,0
20240909,173100,115555080,2055,2055,2055,2055,0
20240909,173000,115555080,2055,2055,2055,2055,0
20240909,172900,115555080,2055,2055,2055,2055,0
20240909,172800,115555080,2055,2055,2055,2055,0
20240909,172700,115555080,2055,2055,2055,2055,0
20240909,172600,115555080,2055,2055,2055,2055,0
20240909,172500,115555080,2055,2055,2055,2055,0
20240909,172400,115555080,2055,2055,2055,2055,0
20240909,172300,115555080,2055,2055,2055,2055,0
20240909,172200,115555080,2055,2055,2055,2055,0
20240909,172100,115555080,2055,2055,2055,2055,1626
20240909,172000,115555080,2055,2055,2055,2055,0
20240909,171900,115555080,2055,2055,2055,2055,0
20240909,171800,115555080,2055,2055,2055,2055,0
20240909,171700,115555080,2055,2055,2055,2055,0
20240909,171600,115555080,2055,2055,2055,2055,0
20240909,171500,115555080,2055,2055,2055,2055,0
20240909,171400,115555080,2055,2055,2055,2055,0
20240909,171300,115555080,2055,2055,2055,2055,0
20240909,171200,115555080,2055,2055,2055,2055,0
20240909,171100,115555080,2055,2055,2055,2055,0
20240909,171000,115555080,2055,2055,2055,2055,0
20240909,170900,115555080,2055,2055,2055,2055,0
20240909,170800,115555080,2055,2055,2055,2055,0
20240909,170700,115555080,2055,2055,2055,2055,0
20240909,170600,115555080,2055,2055,2055,2055,0
20240909,170500,115555080,2055,2055,2055,2055,0
20240909,170400,115555080,2055,2055,2055,2055,0
20240909,170300,115555080,2055,2055,2055,2055,0
20240909,170200,115555080,2055,2055,2055,2055,0
20240909,170100,115555080,2055,2055,2055,2055,0
20240909,170000,115555080,2055,2055,2055,2055,0
20240909,165900,115555080,2055,2055,2055,2055,0
20240909,165800,115555080,2055,2055,2055,2055,0
20240909,165700,115555080,2055,2055,2055,2055,0
20240909,165600,115555080,2055,2055,2055,2055,0
20240909,165500,115555080,2055,2055,2055,2055,0
20240909,165400,115555080,2055,2055,2055,2055,0
20240909,165300,115555080,2055,2055,2055,2055,0
20240909,165200,115555080,2055,2055,2055,2055,0
20240909,165100,115555080,2055,2055,2055,2055,1626
20240909,165000,115555080,2055,2055,2055,2055,0
20240909,164900,115555080,2055,2055,2055,2055,0
20240909,164800,115555080,2055,2055,2055,2055,0
20240909,164700,115555080,2055,2055,2055,2055,0
20240909,164600,115555080,2055,2055,2055,2055,0
20240909,164500,115555080,2055,2055,2055,2055,0
20240909,164400,115555080,2055,2055,2055,2055,0
20240909,164300,115555080,2055,2055,2055,2055,0
20240909,164200,115555080,2055,2055,2055,2055,0
20240909,164100,115555080,2055,2055,2055,2055,0
20240909,164000,115555080,2055,2055,2055,2055,0
20240909,163900,115555080,2055,2055,2055,2055,0
20240909,163800,115555080,2055,2055,2055,2055,0
20240909,163700,115555080,2055,2055,2055,2055,0
20240909,163600,115555080,2055,2055,2055,2055,0
20240909,163500,115555080,2055,2055,2055,2055,0
20240909,163400,115555080,2055,2055,2055,2055,0
20240909,163300,115555080,2055,2055,2055,2055,0
20240909,163200,115555080,2055,2055,2055,2055,0
20240909,163100,115555080,2055,2055,2055,2055,0
20240909,163000,115555080,2055,2055,2055,2055,0
20240909,162900,115555080,2055,2055,2055,2055,0
20240909,162800,115555080,2055,2055,2055,2055,0
20240909,162700,115555080,2055,2055,2055,2055,0
20240909,162600,115555080,2055,2055,2055,2055,0
20240909,162500,115555080,2055,2055,2055,2055,0
20240909,162400,115555080,2055,2055,2055,2055,0
20240909,162300,115555080,2055,2055,2055,2055,0
20240909,162200,115555080,2055,2055,2055,2055,0
20240909,162100,115555080,2055,2055,2055,2055,1626
20240909,162000,115555080,2055,2055,2055,2055,0
20240909,161900,115555080,2055,2055,2055,2055,0
20240909,161800,115555080,2055,2055,2055,2055,0
20240909,161700,115555080,2055,2055,2055,2055,0
20240909,161600,115555080,2055,2055,2055,2055,0
20240909,161500,115555080,2055,2055,2055,2055,0
20240909,161400,115555080,2055,2055,2055,2055,0
20240909,161300,115555080,2055,2055,2055,2055,0
20240909,161200,115555080,2055,2055,2055,2055,0
20240909,161100,115555080,2055,2055,2055,2055,0
20240909,161000,115555080,2055,2055,2055,2055,0
20240909,160900,115555080,2055,2055,2055,2055,0
20240909,160800,115555080,2055,2055,2055,2055,0
20240909,160700,115555080,2055,2055,2055,2055,0
20240909,160600,115555080,2055,2055,2055,2055,0
20240909,160500,115555080,2055,2055,2055,2055,0
20240909,160400,115555080,2055,2055,2055,2055,0
20240909,160300,115555080,2055,2055,2055,2055,0
20240909,160200,115555080,2055,2055,2055,2055,0
20240909,160100,115555080,2055,2055,2055,2055,0
20240909,160000,115555080,2055,2055,2055,2055,0
20240909,155900,115555080,2055,2055,2055,2055,0
20240909,155800,115555080,2055,2055,2055,2055,0
20240909,155700,115555080,2055,2055,2055,2055,0
20240909,155600,115555080,2055,2055,2055,2055,0
20240909,155500,115555080,2055,2055,2055,2055,0
20240909,155400,115555080,2055,2055,2055,2055,0
20240909,155300,115555080,2055,2055,2055,2055,0
20240909,155200,115555080,2055,2055,2055,2055,0
20240909,155100,115555080,2055,2055,2055,2055,1626
20240909,155000,115555080,2055,2055,2055,2055,0
20240909,154900,115555080,2055,2055,2055,2055,0
20240909,154800,115555080,2055,2055,2055,2055,0
20240909,154700,115555080,2055,2055,2055,2055,0
20240909,154600,115555080,2055,2055,2055,2055,0
20240909,154500,115555080,2055,2055,2055,2055,0
20240909,154400,115555080,2055,2055,2055,2055,0
20240909,154300,115555080,2055,2055,2055,2055,0
20240909,154200,115555080,2055,2055,2055,2055,0
20240909,154100,115555080,2055,2055,2055,2055,0
20240909,154000,115555080,2055,2055,2055,2055,0
20240909,153900,115555080,2055,2055,2055,2055,0
20240909,153800,115555080,2055,2055,2055,2055,0
20240909,153700,115555080,2055,2055,2055,2055,0
20240909,153600,115555080,2055,2055,2055,2055,0
20240909,153500,115555080,2055,2055,2055,2055,0
20240909,153400,115555080,2055,2055,2055,2055,0
20240909,153300,115555080,2055,2055,2055,2055,0
20240909,153200,115555080,2055,2055,2055,2055,0
20240909,153100,115555080,2055,2055,2055,2055,0
20240909,153000,115555080,2055,2055,2055,2055,1626
20240909,152900,112213650,2060,2060,2060,2060,0
20240909,152800,112213650,2060,2060,2060,2060,0
20240909,152700,112213650,2060,2060,2060,2060,0
20240909,152600,112213650,2060,2060,2060,2060,0
20240909,152500,112213650,2060,2060,2060,2060,0
20240909,152400,112213650,2060,2060,2060,2060,0
20240909,152300,112213650,2060,2060,2060,2060,0
20240909,152200,112213650,2060,2060,2060,2060,0
20240909,152100,112213650,2060,2060,2060,2060,0
20240909,152000,112213650,2060,2060,2060,2060,0
20240909,151900,112213650,2060,2060,2060,2055,1536
20240909,151800,109057105,2055,2055,2060,2055,2026
20240909,151700,104893650,2060,2060,2060,2060,0
20240909,151600,104893650,2060,2060,2060,2060,0
20240909,151500,104893650,2060,2060,2060,2060,0
20240909,151400,104893650,2060,2055,2060,2055,35
20240909,151300,104821685,2055,2055,2060,2055,38
20240909,151200,104743555,2060,2055,2060,2055,142
20240909,151100,104451710,2055,2055,2060,2055,38
20240909,151000,104373590,2055,2055,2060,2055,35
20240909,150900,104301635,2060,2055,2060,2055,21
20240909,150800,104258455,2060,2060,2060,2060,3
20240909,150700,104252275,2055,2060,2060,2055,4
20240909,150600,104244050,2060,2055,2060,2055,9
20240909,150500,104225515,2055,2055,2060,2055,22
20240909,150400,104180265,2060,2055,2060,2055,28
20240909,150300,104122675,2055,2060,2060,2055,15
20240909,150200,104091845,2060,2060,2060,2060,0
20240909,150100,104091845,2060,2060,2060,2060,0
20240909,150000,104091845,2060,2060,2060,2055,4
20240909,145900,104083610,2060,2060,2060,2055,564
20240909,145800,102922040,2060,2055,2060,2055,19
20240909,145700,102882960,2060,2055,2060,2055,68
20240909,145600,102743200,2060,2060,2060,2055,14
20240909,145500,102714390,2060,2060,2060,2055,26
20240909,145400,102660890,2060,2060,2060,2055,17
20240909,145300,102625900,2055,2060,2060,2055,28
20240909,145200,102568305,2060,2060,2060,2055,42
20240909,145100,102481815,2060,2055,2060,2055,18
20240909,145000,102444795,2060,2060,2060,2055,31
20240909,144900,102381020,2060,2055,2060,2055,141
20240909,144800,102091145,2055,2060,2060,2055,33
20240909,144700,102023280,2055,2060,2060,2055,17
20240909,144600,101988325,2055,2060,2060,2055,97
20240909,144500,101788620,2060,2060,2060,2055,31
20240909,144400,101724850,2060,2060,2060,2055,21
20240909,144300,101681650,2060,2055,2060,2055,41
20240909,144200,101597245,2060,2055,2060,2055,20
20240909,144100,101556105,2060,2060,2060,2060,17
20240909,144000,101521085,2060,2060,2060,2055,27
20240909,143900,101465495,2060,2060,2060,2055,20
20240909,143800,101424330,2055,2060,2060,2055,16
20240909,143700,101391400,2060,2060,2060,2055,120
20240909,143600,101144725,2055,2060,2060,2055,24
20240909,143500,101095345,2060,2060,2060,2055,30
20240909,143400,101033640,2060,2060,2060,2055,78
20240909,143300,100873110,2055,2055,2060,2055,14
20240909,143200,100844330,2060,2060,2060,2060,1
20240909,143100,100842270,2060,2060,2060,2060,9
20240909,143000,100823730,2060,2060,2060,2060,6
20240909,142900,100811370,2060,2060,2060,2060,1
20240909,142800,100809310,2060,2060,2060,2060,12
20240909,142700,100784590,2060,2060,2060,2060,1
20240909,142600,100782530,2060,2060,2060,2060,7
20240909,142500,100768110,2060,2055,2060,2055,67
20240909,142400,100630330,2060,2060,2060,2060,2
20240909,142300,100626210,2060,2055,2060,2055,224
20240909,142200,100165885,2060,2060,2060,2060,10
20240909,142100,100145285,2060,2060,2060,2060,0
20240909,142000,100145285,2060,2060,2060,2060,1
20240909,141900,100143225,2060,2060,2060,2060,9
20240909,141800,100124685,2060,2060,2060,2060,1
20240909,141700,100122625,2060,2060,2060,2060,1
20240909,141600,100120565,2060,2060,2060,2060,131
20240909,141500,99850705,2060,2060,2060,2060,0
20240909,141400,99850705,2060,2060,2060,2060,1
20240909,141300,99848645,2060,2060,2060,2060,10
20240909,141200,99828045,2060,2060,2060,2060,0
20240909,141100,99828045,2060,2055,2060,2055,1008
20240909,141000,97756595,2055,2055,2060,2055,1296
20240909,140900,95093260,2055,2060,2060,2055,759
20240909,140800,93533505,2060,2060,2060,2060,0
20240909,140700,93533505,2060,2060,2060,2060,10
20240909,140600,93512905,2060,2060,2060,2060,1
20240909,140500,93510845,2060,2060,2060,2060,6
20240909,140400,93498485,2060,2060,2060,2060,10
20240909,140300,93477885,2060,2060,2060,2060,0
20240909,140200,93477885,2060,2060,2060,2060,1
20240909,140100,93475825,2060,2055,2060,2055,989
20240909,140000,91442955,2055,2055,2055,2055,2
20240909,135900,91438845,2050,2050,2050,2050,1
20240909,135800,91436795,2055,2055,2055,2055,10
20240909,135700,91416245,2055,2055,2055,2055,1
20240909,135600,91414190,2055,2050,2055,2050,441
20240909,135500,90510135,2055,2055,2055,2055,11
20240909,135400,90487530,2055,2055,2055,2055,0
20240909,135300,90487530,2055,2055,2055,2055,1
20240909,135200,90485475,2055,2055,2055,2055,11
20240909,135100,90462870,2055,2055,2055,2055,1
20240909,135000,90460815,2055,2055,2055,2055,1
20240909,134900,90458760,2055,2055,2055,2055,10
20240909,134800,90438210,2055,2055,2055,2055,1
20240909,134700,90436155,2055,2055,2055,2050,784
20240909,134600,88825055,2055,2050,2060,2050,1412
20240909,134500,85924045,2055,2055,2055,2050,918
20240909,134400,84042120,2055,2045,2060,2045,1648
20240909,134300,80655475,2045,2060,2060,2045,6009
20240909,134200,68352380,2060,2060,2060,2060,1
20240909,134100,68350320,2060,2055,2060,2055,164
20240909,134000,68013285,2055,2060,2060,2055,487
20240909,133900,67012455,2060,2055,2060,2055,2
20240909,133800,67008340,2060,2060,2060,2060,0
20240909,133700,67008340,2060,2060,2060,2060,10
20240909,133600,66987740,2060,2060,2060,2060,0
20240909,133500,66987740,2060,2060,2060,2060,2
20240909,133400,66983620,2060,2060,2060,2060,12
20240909,133300,66958900,2060,2060,2060,2060,1
20240909,133200,66956840,2060,2060,2060,2060,1
20240909,133100,66954780,2060,2060,2060,2060,10
20240909,133000,66934180,2060,2060,2060,2060,1
20240909,132900,66932120,2060,2060,2060,2060,0
20240909,132800,66932120,2060,2060,2060,2060,10
20240909,132700,66911520,2060,2060,2060,2060,1
20240909,132600,66909460,2060,2060,2060,2060,1
20240909,132500,66907400,2060,2060,2060,2060,9
20240909,132400,66888860,2060,2060,2060,2060,2
20240909,132300,66884740,2060,2060,2060,2060,1
20240909,132200,66882680,2060,2060,2060,2060,9
20240909,132100,66864140,2060,2060,2060,2060,1
20240909,132000,66862080,2060,2060,2060,2060,2
20240909,131900,66857960,2060,2060,2060,2060,13
20240909,131800,66831180,2060,2060,2060,2060,0
20240909,131700,66831180,2060,2055,2060,2055,10
20240909,131600,66810625,2060,2060,2060,2060,9
20240909,131500,66792085,2060,2060,2060,2060,0
20240909,131400,66792085,2060,2060,2060,2060,1
20240909,131300,66790025,2060,2060,2060,2060,11
20240909,131200,66767365,2055,2060,2060,2055,68
20240909,131100,66627620,2060,2060,2060,2060,3
20240909,131000,66621440,2060,2055,2060,2055,141
20240909,130900,66331680,2055,2055,2055,2055,0
20240909,130800,66331680,2055,2055,2055,2055,1
20240909,130700,66329625,2055,2055,2055,2055,13
20240909,130600,66302910,2055,2055,2055,2055,0
20240909,130500,66302910,2055,2055,2055,2055,1
20240909,130400,66300855,2055,2055,2055,2055,9
20240909,130300,66282360,2055,2055,2055,2055,2
20240909,130200,66278250,2055,2055,2055,2055,1
20240909,130100,66276195,2055,2055,2055,2055,11
20240909,130000,66253590,2055,2055,2055,2055,4
20240909,125900,66245370,2055,2055,2055,2055,8
20240909,125800,66228930,2055,2055,2055,2050,41
20240909,125700,66144795,2055,2055,2055,2055,39
20240909,125600,66064650,2055,2060,2060,2055,58
20240909,125500,65945450,2060,2060,2060,2060,9
20240909,125400,65926910,2060,2060,2060,2060,2
20240909,125300,65922790,2060,2055,2060,2055,197
20240909,125200,65517945,2055,2055,2055,2055,11
20240909,125100,65495340,2055,2055,2055,2055,8
20240909,125000,65478900,2055,2055,2055,2055,41
20240909,124900,65394645,2055,2055,2055,2055,10
20240909,124800,65374095,2055,2055,2055,2055,0
20240909,124700,65374095,2055,2050,2055,2050,205
20240909,124600,64952835,2055,2055,2055,2055,11
20240909,124500,64930230,2055,2055,2055,2055,1
20240909,124400,64928175,2055,2055,2055,2055,7
20240909,124300,64913790,2055,2055,2055,2055,10
20240909,124200,64893240,2055,2055,2055,2055,1
20240909,124100,64891185,2055,2055,2055,2055,0
20240909,124000,64891185,2055,2055,2055,2055,21
20240909,123900,64848030,2055,2050,2055,2050,53
20240909,123800,64739355,2055,2050,2055,2050,8
20240909,123700,64722950,2055,2055,2055,2055,10
20240909,123600,64702400,2055,2055,2055,2055,1
20240909,123500,64700345,2055,2055,2055,2055,1
20240909,123400,64698290,2055,2055,2055,2055,10
20240909,123300,64677740,2055,2055,2055,2055,1
20240909,123200,64675685,2055,2055,2055,2055,0
20240909,123100,64675685,2055,2055,2055,2050,11
20240909,123000,64653085,2055,2055,2055,2055,0
20240909,122900,64653085,2055,2050,2055,2050,30
20240909,122800,64591530,2055,2055,2055,2055,9
20240909,122700,64573035,2055,2055,2055,2055,1
20240909,122600,64570980,2055,2055,2055,2055,1
20240909,122500,64568925,2055,2055,2055,2055,3
20240909,122400,64562760,2055,2055,2055,2050,449
20240909,122300,63640110,2055,2055,2055,2055,4
20240909,122200,63631890,2055,2055,2055,2055,2
20240909,122100,63627780,2055,2055,2055,2055,16
20240909,122000,63594900,2055,2055,2055,2055,3
20240909,121900,63588735,2055,2055,2055,2055,1
20240909,121800,63586680,2055,2055,2055,2055,9
20240909,121700,63568185,2055,2055,2055,2055,1
20240909,121600,63566130,2055,2055,2055,2055,0
20240909,121500,63566130,2055,2055,2055,2055,12
20240909,121400,63541470,2055,2050,2055,2050,456
20240909,121300,62606660,2055,2055,2055,2055,1
20240909,121200,62604605,2055,2055,2055,2055,12
20240909,121100,62579945,2055,2055,2055,2055,1
20240909,121000,62577890,2055,2055,2055,2055,1
20240909,120900,62575835,2055,2055,2055,2055,9
20240909,120800,62557340,2055,2055,2055,2055,1
20240909,120700,62555285,2055,2055,2055,2055,0
20240909,120600,62555285,2055,2055,2055,2055,9
20240909,120500,62536790,2055,2055,2055,2055,0
20240909,120400,62536790,2055,2055,2055,2055,2
20240909,120300,62532680,2055,2055,2055,2055,11
20240909,120200,62510075,2055,2055,2055,2055,0
20240909,120100,62510075,2055,2055,2055,2055,1
20240909,120000,62508020,2055,2055,2055,2055,9
20240909,115900,62489525,2055,2055,2055,2055,1
20240909,115800,62487470,2055,2055,2055,2055,0
20240909,115700,62487470,2055,2055,2055,2055,167
20240909,115600,62144285,2055,2055,2055,2055,2
20240909,115500,62140175,2055,2055,2055,2055,1
20240909,115400,62138120,2055,2055,2055,2055,11
20240909,115300,62115515,2055,2055,2055,2055,0
20240909,115200,62115515,2055,2055,2055,2055,1
20240909,115100,62113460,2055,2055,2055,2055,10
20240909,115000,62092910,2050,2055,2055,2050,2
20240909,114900,62088805,2055,2055,2055,2055,0
20240909,114800,62088805,2055,2055,2055,2055,165
20240909,114700,61749730,2055,2055,2055,2055,3
20240909,114600,61743565,2055,2050,2055,2045,41
20240909,114500,61659520,2055,2055,2055,2055,11
20240909,114400,61636915,2055,2055,2055,2055,0
20240909,114300,61636915,2055,2055,2055,2055,1
20240909,114200,61634860,2055,2055,2055,2055,11
20240909,114100,61612255,2055,2055,2055,2055,2
20240909,114000,61608145,2050,2050,2050,2050,79
20240909,113900,61446195,2050,2050,2050,2050,11
20240909,113800,61423645,2050,2050,2050,2050,1
20240909,113700,61421595,2050,2050,2050,2050,0
20240909,113600,61421595,2050,2050,2050,2050,11
20240909,113500,61399045,2050,2050,2050,2050,13
20240909,113400,61372395,2050,2050,2050,2050,1
20240909,113300,61370345,2050,2050,2050,2050,11
20240909,113200,61347795,2050,2050,2050,2050,3
20240909,113100,61341645,2050,2050,2050,2050,1
20240909,113000,61339595,2050,2050,2050,2050,9
20240909,112900,61321145,2050,2050,2050,2050,4
20240909,112800,61312945,2050,2050,2050,2050,1
20240909,112700,61310895,2050,2050,2050,2050,10
20240909,112600,61290395,2050,2050,2050,2050,2
20240909,112500,61286295,2050,2045,2050,2045,1661
20240909,112400,57889535,2050,2050,2050,2050,10
20240909,112300,57869035,2050,2055,2055,2045,56
20240909,112200,57754390,2055,2055,2055,2055,1
20240909,112100,57752335,2055,2055,2055,2055,10
20240909,112000,57731785,2055,2055,2055,2055,1
20240909,111900,57729730,2050,2050,2050,2050,20
20240909,111800,57688730,2055,2055,2055,2055,10
20240909,111700,57668180,2055,2055,2055,2055,322
20240909,111600,57006470,2055,2050,2055,2050,80
20240909,111500,56842460,2050,2050,2050,2050,10
20240909,111400,56821960,2050,2050,2050,2050,2
20240909,111300,56817860,2050,2050,2050,2045,2983
20240909,111200,50717570,2050,2050,2050,2050,8
20240909,111100,50701170,2050,2050,2050,2050,1
20240909,111000,50699120,2050,2050,2050,2050,0
20240909,110900,50699120,2050,2050,2050,2050,10
20240909,110800,50678620,2050,2050,2050,2050,1
20240909,110700,50676570,2050,2050,2050,2050,2
20240909,110600,50672470,2050,2050,2055,2050,24
20240909,110500,50623230,2050,2050,2050,2050,40
20240909,110400,50541230,2050,2050,2050,2050,504
20240909,110300,49508030,2050,2050,2050,2050,11
20240909,110200,49485480,2050,2050,2050,2050,4
20240909,110100,49477280,2050,2050,2050,2050,4
20240909,110000,49469080,2050,2050,2050,2050,35
20240909,105900,49397330,2050,2045,2050,2045,372
20240909,105800,48636575,2040,2045,2045,2040,55
20240909,105700,48524365,2045,2040,2045,2040,100
20240909,105600,48320310,2035,2035,2035,2035,50
20240909,105500,48218560,2040,2040,2040,2040,19
20240909,105400,48179800,2040,2040,2040,2040,11
20240909,105300,48157360,2040,2040,2040,2040,11
20240909,105200,48134920,2040,2040,2040,2040,47
20240909,105100,48039040,2040,2035,2040,2035,80
20240909,105000,47875935,2035,2035,2035,2035,17
20240909,104900,47841340,2040,2035,2040,2035,5
20240909,104800,47831155,2040,2040,2040,2035,73
20240909,104700,47682545,2035,2035,2035,2035,233
20240909,104600,47208390,2040,2040,2040,2040,1
20240909,104500,47206350,2045,2045,2045,2045,9
20240909,104400,47187945,2045,2045,2045,2045,1
20240909,104300,47185900,2045,2045,2045,2045,0
20240909,104200,47185900,2045,2045,2045,2045,10
20240909,104100,47165450,2040,2045,2045,2035,4
20240909,104000,47157290,2035,2040,2045,2035,164
20240909,103900,46822810,2035,2040,2040,2035,4148
20240909,103800,38381565,2040,2035,2040,2035,56
20240909,103700,38267575,2035,2040,2040,2035,22
20240909,103600,38222780,2040,2040,2040,2040,90
20240909,103500,38039180,2040,2040,2040,2040,557
20240909,103400,36902900,2040,2040,2040,2035,16
20240909,103300,36870265,2040,2035,2040,2035,1033
20240909,103200,34767945,2040,2045,2045,2040,688
20240909,103100,33364400,2040,2045,2045,2040,15
20240909,103000,33333765,2045,2045,2045,2040,27
20240909,102900,33278590,2045,2045,2045,2045,0
20240909,102800,33278590,2045,2045,2045,2045,1
20240909,102700,33276545,2045,2045,2045,2045,13
20240909,102600,33249960,2045,2045,2045,2045,9
20240909,102500,33231555,2045,2045,2045,2045,0
20240909,102400,33231555,2045,2045,2045,2045,11
20240909,102300,33209060,2045,2045,2045,2045,3
20240909,102200,33202925,2045,2045,2045,2045,0
20240909,102100,33202925,2045,2045,2045,2045,9
20240909,102000,33184520,2045,2045,2045,2045,2
20240909,101900,33180430,2045,2045,2045,2045,6
20240909,101800,33168160,2045,2045,2045,2045,21
20240909,101700,33125215,2045,2040,2045,2040,2157
20240909,101600,28724900,2045,2045,2045,2040,103
20240909,101500,28514270,2045,2045,2045,2045,34
20240909,101400,28444740,2045,2045,2045,2045,1
20240909,101300,28442695,2045,2045,2045,2045,2
20240909,101200,28438605,2045,2045,2045,2045,12
20240909,101100,28414065,2045,2050,2050,2045,21
20240909,101000,28371105,2050,2045,2050,2045,110
20240909,100900,28146105,2045,2045,2045,2040,218
20240909,100800,27700410,2045,2045,2045,2045,67
20240909,100700,27563395,2045,2045,2045,2045,1
20240909,100600,27561350,2045,2045,2045,2045,9
20240909,100500,27542945,2045,2045,2045,2045,1
20240909,100400,27540900,2045,2045,2045,2045,0
20240909,100300,27540900,2045,2045,2045,2045,10
20240909,100200,27520450,2045,2045,2045,2045,0
20240909,100100,27520450,2045,2045,2045,2045,3
20240909,100000,27514315,2040,2045,2045,2040,786
20240909,095900,25910800,2045,2040,2045,2040,9
20240909,095800,25892415,2040,2045,2045,2040,1292
20240909,095700,23256720,2040,2040,2045,2040,36
20240909,095600,23183270,2045,2045,2045,2045,0
20240909,095500,23183270,2045,2040,2045,2040,7
20240909,095400,23168980,2045,2045,2045,2045,0
20240909,095300,23168980,2045,2040,2045,2040,40
20240909,095200,23087365,2045,2045,2045,2045,982
20240909,095100,21079175,2045,2045,2045,2045,9
20240909,095000,21060770,2050,2045,2050,2045,73
20240909,094900,20911370,2050,2050,2050,2050,2
20240909,094800,20907270,2050,2045,2050,2045,45
20240909,094700,20815235,2045,2045,2045,2045,11
20240909,094600,20792740,2045,2045,2045,2045,67
20240909,094500,20655725,2045,2050,2050,2045,2991
20240909,094400,14539120,2050,2045,2050,2045,35
20240909,094300,14467530,2050,2050,2050,2050,2
20240909,094200,14463430,2050,2050,2050,2050,4
20240909,094100,14455230,2050,2045,2050,2045,452
20240909,094000,13530880,2050,2050,2050,2050,13
20240909,093900,13504230,2050,2050,2050,2050,0
20240909,093800,13504230,2050,2050,2050,2045,50
20240909,093700,13401890,2045,2045,2045,2045,107
20240909,093600,13183075,2050,2050,2050,2050,0
20240909,093500,13183075,2050,2050,2050,2050,1
20240909,093400,13181025,2050,2045,2050,2045,101
20240909,093300,12974415,2045,2045,2045,2045,156
20240909,093200,12655395,2050,2050,2050,2045,12
20240909,093100,12630820,2050,2050,2050,2050,2
20240909,093000,12626720,2050,2050,2050,2050,2
20240909,092900,12622620,2045,2045,2050,2045,298
20240909,092800,12013200,2045,2045,2045,2045,4
20240909,092700,12005020,2050,2050,2050,2050,0
20240909,092600,12005020,2050,2050,2050,2050,0
20240909,092500,12005020,2050,2045,2050,2045,19
20240909,092400,11966160,2045,2045,2045,2045,0
20240909,092300,11966160,2045,2050,2050,2045,1102
20240909,092200,9707570,2050,2050,2050,2050,0
20240909,092100,9707570,2050,2050,2050,2050,0
20240909,092000,9707570,2050,2050,2050,2050,0
20240909,091900,9707570,2050,2045,2050,2045,411
20240909,091800,8867070,2050,2045,2050,2045,58
20240909,091700,8748450,2045,2045,2045,2045,285
20240909,091600,8165625,2045,2045,2045,2045,0
20240909,091500,8165625,2045,2045,2045,2045,30
20240909,091400,8104275,2045,2040,2045,2040,3
20240909,091300,8098145,2045,2045,2045,2045,0
20240909,091200,8098145,2045,2045,2045,2045,0
20240909,091100,8098145,2045,2045,2045,2045,0
20240909,091000,8098145,2045,2050,2050,2045,32
20240909,090900,8032555,2050,2045,2050,2040,5
20240909,090800,8022335,2045,2045,2045,2045,30
20240909,090700,7960985,2050,2050,2050,2045,104
20240909,090600,7747855,2055,2045,2055,2045,10
20240909,090500,7727375,2050,2050,2055,2050,7
20240909,090400,7713010,2055,2055,2055,2055,0
20240909,090300,7713010,2055,2045,2055,2045,640
20240909,090200,6403710,2055,2055,2055,2055,1
20240909,090100,6401655,2050,2050,2050,2050,964
20240909,090000,4425455,2045,2045,2045,2045,2161