KissMeData/009200/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,185100,32577160,2090,2090,2090,2090,202
20240913,185000,32577160,2090,2090,2090,2090,0
20240913,184900,32577160,2090,2090,2090,2090,0
20240913,184800,32577160,2090,2090,2090,2090,0
20240913,184700,32577160,2090,2090,2090,2090,0
20240913,184600,32577160,2090,2090,2090,2090,0
20240913,184500,32577160,2090,2090,2090,2090,0
20240913,184400,32577160,2090,2090,2090,2090,0
20240913,184300,32577160,2090,2090,2090,2090,0
20240913,184200,32577160,2090,2090,2090,2090,0
20240913,184100,32577160,2090,2090,2090,2090,0
20240913,184000,32577160,2090,2090,2090,2090,0
20240913,183900,32577160,2090,2090,2090,2090,0
20240913,183800,32577160,2090,2090,2090,2090,0
20240913,183700,32577160,2090,2090,2090,2090,0
20240913,183600,32577160,2090,2090,2090,2090,0
20240913,183500,32577160,2090,2090,2090,2090,0
20240913,183400,32577160,2090,2090,2090,2090,0
20240913,183300,32577160,2090,2090,2090,2090,0
20240913,183200,32577160,2090,2090,2090,2090,0
20240913,183100,32577160,2090,2090,2090,2090,0
20240913,183000,32577160,2090,2090,2090,2090,0
20240913,182900,32577160,2090,2090,2090,2090,0
20240913,182800,32577160,2090,2090,2090,2090,0
20240913,182700,32577160,2090,2090,2090,2090,0
20240913,182600,32577160,2090,2090,2090,2090,0
20240913,182500,32577160,2090,2090,2090,2090,0
20240913,182400,32577160,2090,2090,2090,2090,0
20240913,182300,32577160,2090,2090,2090,2090,0
20240913,182200,32577160,2090,2090,2090,2090,0
20240913,182100,32577160,2090,2090,2090,2090,202
20240913,182000,32577160,2090,2090,2090,2090,0
20240913,181900,32577160,2090,2090,2090,2090,0
20240913,181800,32577160,2090,2090,2090,2090,0
20240913,181700,32577160,2090,2090,2090,2090,0
20240913,181600,32577160,2090,2090,2090,2090,0
20240913,181500,32577160,2090,2090,2090,2090,0
20240913,181400,32577160,2090,2090,2090,2090,0
20240913,181300,32577160,2090,2090,2090,2090,0
20240913,181200,32577160,2090,2090,2090,2090,0
20240913,181100,32577160,2090,2090,2090,2090,0
20240913,181000,32577160,2090,2090,2090,2090,0
20240913,180900,32577160,2090,2090,2090,2090,0
20240913,180800,32577160,2090,2090,2090,2090,0
20240913,180700,32577160,2090,2090,2090,2090,0
20240913,180600,32577160,2090,2090,2090,2090,0
20240913,180500,32577160,2090,2090,2090,2090,0
20240913,180400,32577160,2090,2090,2090,2090,0
20240913,180300,32577160,2090,2090,2090,2090,0
20240913,180200,32577160,2090,2090,2090,2090,0
20240913,180100,32577160,2090,2090,2090,2090,0
20240913,180000,32577160,2090,2090,2090,2090,0
20240913,175900,32577160,2090,2090,2090,2090,0
20240913,175800,32577160,2090,2090,2090,2090,0
20240913,175700,32577160,2090,2090,2090,2090,0
20240913,175600,32577160,2090,2090,2090,2090,0
20240913,175500,32577160,2090,2090,2090,2090,0
20240913,175400,32577160,2090,2090,2090,2090,0
20240913,175300,32577160,2090,2090,2090,2090,0
20240913,175200,32577160,2090,2090,2090,2090,0
20240913,175100,32577160,2090,2090,2090,2090,202
20240913,175000,32577160,2090,2090,2090,2090,0
20240913,174900,32577160,2090,2090,2090,2090,0
20240913,174800,32577160,2090,2090,2090,2090,0
20240913,174700,32577160,2090,2090,2090,2090,0
20240913,174600,32577160,2090,2090,2090,2090,0
20240913,174500,32577160,2090,2090,2090,2090,0
20240913,174400,32577160,2090,2090,2090,2090,0
20240913,174300,32577160,2090,2090,2090,2090,0
20240913,174200,32577160,2090,2090,2090,2090,0
20240913,174100,32577160,2090,2090,2090,2090,0
20240913,174000,32577160,2090,2090,2090,2090,0
20240913,173900,32577160,2090,2090,2090,2090,0
20240913,173800,32577160,2090,2090,2090,2090,0
20240913,173700,32577160,2090,2090,2090,2090,0
20240913,173600,32577160,2090,2090,2090,2090,0
20240913,173500,32577160,2090,2090,2090,2090,0
20240913,173400,32577160,2090,2090,2090,2090,0
20240913,173300,32577160,2090,2090,2090,2090,0
20240913,173200,32577160,2090,2090,2090,2090,0
20240913,173100,32577160,2090,2090,2090,2090,0
20240913,173000,32577160,2090,2090,2090,2090,0
20240913,172900,32577160,2090,2090,2090,2090,0
20240913,172800,32577160,2090,2090,2090,2090,0
20240913,172700,32577160,2090,2090,2090,2090,0
20240913,172600,32577160,2090,2090,2090,2090,0
20240913,172500,32577160,2090,2090,2090,2090,0
20240913,172400,32577160,2090,2090,2090,2090,0
20240913,172300,32577160,2090,2090,2090,2090,0
20240913,172200,32577160,2090,2090,2090,2090,0
20240913,172100,32577160,2090,2090,2090,2090,202
20240913,172000,32577160,2090,2090,2090,2090,0
20240913,171900,32577160,2090,2090,2090,2090,0
20240913,171800,32577160,2090,2090,2090,2090,0
20240913,171700,32577160,2090,2090,2090,2090,0
20240913,171600,32577160,2090,2090,2090,2090,0
20240913,171500,32577160,2090,2090,2090,2090,0
20240913,171400,32577160,2090,2090,2090,2090,0
20240913,171300,32577160,2090,2090,2090,2090,0
20240913,171200,32577160,2090,2090,2090,2090,0
20240913,171100,32577160,2090,2090,2090,2090,0
20240913,171000,32577160,2090,2090,2090,2090,0
20240913,170900,32577160,2090,2090,2090,2090,0
20240913,170800,32577160,2090,2090,2090,2090,0
20240913,170700,32577160,2090,2090,2090,2090,0
20240913,170600,32577160,2090,2090,2090,2090,0
20240913,170500,32577160,2090,2090,2090,2090,0
20240913,170400,32577160,2090,2090,2090,2090,0
20240913,170300,32577160,2090,2090,2090,2090,0
20240913,170200,32577160,2090,2090,2090,2090,0
20240913,170100,32577160,2090,2090,2090,2090,0
20240913,170000,32577160,2090,2090,2090,2090,0
20240913,165900,32577160,2090,2090,2090,2090,0
20240913,165800,32577160,2090,2090,2090,2090,0
20240913,165700,32577160,2090,2090,2090,2090,0
20240913,165600,32577160,2090,2090,2090,2090,0
20240913,165500,32577160,2090,2090,2090,2090,0
20240913,165400,32577160,2090,2090,2090,2090,0
20240913,165300,32577160,2090,2090,2090,2090,0
20240913,165200,32577160,2090,2090,2090,2090,0
20240913,165100,32577160,2090,2090,2090,2090,202
20240913,165000,32577160,2090,2090,2090,2090,0
20240913,164900,32577160,2090,2090,2090,2090,0
20240913,164800,32577160,2090,2090,2090,2090,0
20240913,164700,32577160,2090,2090,2090,2090,0
20240913,164600,32577160,2090,2090,2090,2090,0
20240913,164500,32577160,2090,2090,2090,2090,0
20240913,164400,32577160,2090,2090,2090,2090,0
20240913,164300,32577160,2090,2090,2090,2090,0
20240913,164200,32577160,2090,2090,2090,2090,0
20240913,164100,32577160,2090,2090,2090,2090,0
20240913,164000,32577160,2090,2090,2090,2090,0
20240913,163900,32577160,2090,2090,2090,2090,0
20240913,163800,32577160,2090,2090,2090,2090,0
20240913,163700,32577160,2090,2090,2090,2090,0
20240913,163600,32577160,2090,2090,2090,2090,0
20240913,163500,32577160,2090,2090,2090,2090,0
20240913,163400,32577160,2090,2090,2090,2090,0
20240913,163300,32577160,2090,2090,2090,2090,0
20240913,163200,32577160,2090,2090,2090,2090,0
20240913,163100,32577160,2090,2090,2090,2090,0
20240913,163000,32577160,2090,2090,2090,2090,0
20240913,162900,32577160,2090,2090,2090,2090,0
20240913,162800,32577160,2090,2090,2090,2090,0
20240913,162700,32577160,2090,2090,2090,2090,0
20240913,162600,32577160,2090,2090,2090,2090,0
20240913,162500,32577160,2090,2090,2090,2090,0
20240913,162400,32577160,2090,2090,2090,2090,0
20240913,162300,32577160,2090,2090,2090,2090,0
20240913,162200,32577160,2090,2090,2090,2090,0
20240913,162100,32577160,2090,2090,2090,2090,202
20240913,162000,32577160,2090,2090,2090,2090,0
20240913,161900,32577160,2090,2090,2090,2090,0
20240913,161800,32577160,2090,2090,2090,2090,0
20240913,161700,32577160,2090,2090,2090,2090,0
20240913,161600,32577160,2090,2090,2090,2090,0
20240913,161500,32577160,2090,2090,2090,2090,0
20240913,161400,32577160,2090,2090,2090,2090,0
20240913,161300,32577160,2090,2090,2090,2090,0
20240913,161200,32577160,2090,2090,2090,2090,0
20240913,161100,32577160,2090,2090,2090,2090,0
20240913,161000,32577160,2090,2090,2090,2090,0
20240913,160900,32577160,2090,2090,2090,2090,0
20240913,160800,32577160,2090,2090,2090,2090,0
20240913,160700,32577160,2090,2090,2090,2090,0
20240913,160600,32577160,2090,2090,2090,2090,0
20240913,160500,32577160,2090,2090,2090,2090,0
20240913,160400,32577160,2090,2090,2090,2090,0
20240913,160300,32577160,2090,2090,2090,2090,0
20240913,160200,32577160,2090,2090,2090,2090,0
20240913,160100,32577160,2090,2090,2090,2090,0
20240913,160000,32577160,2090,2090,2090,2090,0
20240913,155900,32577160,2090,2090,2090,2090,0
20240913,155800,32577160,2090,2090,2090,2090,0
20240913,155700,32577160,2090,2090,2090,2090,0
20240913,155600,32577160,2090,2090,2090,2090,0
20240913,155500,32577160,2090,2090,2090,2090,0
20240913,155400,32577160,2090,2090,2090,2090,0
20240913,155300,32577160,2090,2090,2090,2090,0
20240913,155200,32577160,2090,2090,2090,2090,0
20240913,155100,32577160,2090,2090,2090,2090,202
20240913,155000,32577160,2090,2090,2090,2090,0
20240913,154900,32577160,2090,2090,2090,2090,0
20240913,154800,32577160,2090,2090,2090,2090,0
20240913,154700,32577160,2090,2090,2090,2090,0
20240913,154600,32577160,2090,2090,2090,2090,0
20240913,154500,32577160,2090,2090,2090,2090,0
20240913,154400,32577160,2090,2090,2090,2090,0
20240913,154300,32577160,2090,2090,2090,2090,0
20240913,154200,32577160,2090,2090,2090,2090,0
20240913,154100,32577160,2090,2090,2090,2090,0
20240913,154000,32577160,2090,2090,2090,2090,0
20240913,153900,32577160,2090,2090,2090,2090,0
20240913,153800,32577160,2090,2090,2090,2090,0
20240913,153700,32577160,2090,2090,2090,2090,0
20240913,153600,32577160,2090,2090,2090,2090,0
20240913,153500,32577160,2090,2090,2090,2090,0
20240913,153400,32577160,2090,2090,2090,2090,0
20240913,153300,32577160,2090,2090,2090,2090,0
20240913,153200,32577160,2090,2090,2090,2090,0
20240913,153100,32577160,2090,2090,2090,2090,0
20240913,153000,32577160,2090,2090,2090,2090,202
20240913,152900,32154980,2095,2095,2095,2095,0
20240913,152800,32154980,2095,2095,2095,2095,0
20240913,152700,32154980,2095,2095,2095,2095,0
20240913,152600,32154980,2095,2095,2095,2095,0
20240913,152500,32154980,2095,2095,2095,2095,0
20240913,152400,32154980,2095,2095,2095,2095,0
20240913,152300,32154980,2095,2095,2095,2095,0
20240913,152200,32154980,2095,2095,2095,2095,0
20240913,152100,32154980,2095,2095,2095,2095,0
20240913,152000,32154980,2095,2095,2095,2095,0
20240913,151900,32154980,2095,2090,2095,2085,53
20240913,151800,32044460,2095,2095,2095,2095,0
20240913,151700,32044460,2095,2095,2095,2095,0
20240913,151600,32044460,2095,2095,2095,2095,0
20240913,151500,32044460,2095,2095,2095,2095,0
20240913,151400,32044460,2095,2095,2095,2095,0
20240913,151300,32044460,2095,2095,2095,2095,0
20240913,151200,32044460,2095,2095,2095,2095,0
20240913,151100,32044460,2095,2095,2095,2095,0
20240913,151000,32044460,2095,2095,2095,2085,6
20240913,150900,32031920,2090,2090,2095,2090,7
20240913,150800,32017285,2090,2085,2090,2085,4
20240913,150700,32008930,2090,2090,2090,2090,6
20240913,150600,31996390,2090,2090,2090,2090,5
20240913,150500,31985940,2090,2090,2090,2085,80
20240913,150400,31818805,2095,2095,2095,2095,0
20240913,150300,31818805,2095,2095,2095,2095,0
20240913,150200,31818805,2095,2095,2095,2095,0
20240913,150100,31818805,2095,2095,2095,2095,2
20240913,150000,31814615,2095,2090,2095,2090,3
20240913,145900,31808335,2095,2095,2095,2095,0
20240913,145800,31808335,2095,2095,2095,2095,0
20240913,145700,31808335,2095,2095,2095,2095,0
20240913,145600,31808335,2095,2095,2095,2095,5
20240913,145500,31797860,2095,2090,2095,2090,37
20240913,145400,31720515,2085,2090,2090,2085,18
20240913,145300,31682900,2095,2090,2095,2090,49
20240913,145200,31580480,2095,2095,2095,2095,0
20240913,145100,31580480,2095,2095,2095,2095,0
20240913,145000,31580480,2095,2095,2095,2095,0
20240913,144900,31580480,2095,2095,2095,2095,0
20240913,144800,31580480,2095,2095,2095,2095,0
20240913,144700,31580480,2095,2095,2095,2095,0
20240913,144600,31580480,2095,2095,2095,2095,0
20240913,144500,31580480,2095,2095,2095,2095,0
20240913,144400,31580480,2095,2095,2095,2095,0
20240913,144300,31580480,2095,2095,2095,2095,0
20240913,144200,31580480,2095,2090,2095,2090,158
20240913,144100,31250230,2090,2085,2090,2085,8
20240913,144000,31233530,2090,2090,2090,2090,0
20240913,143900,31233530,2090,2090,2090,2090,0
20240913,143800,31233530,2090,2090,2090,2090,0
20240913,143700,31233530,2090,2090,2090,2090,0
20240913,143600,31233530,2090,2090,2090,2090,1
20240913,143500,31231440,2085,2090,2090,2085,16
20240913,143400,31198010,2095,2095,2095,2095,0
20240913,143300,31198010,2095,2095,2095,2095,1
20240913,143200,31195915,2095,2095,2095,2095,0
20240913,143100,31195915,2095,2095,2095,2095,1
20240913,143000,31193820,2090,2090,2095,2090,16
20240913,142900,31160350,2090,2090,2090,2090,0
20240913,142800,31160350,2090,2090,2090,2090,0
20240913,142700,31160350,2090,2090,2090,2090,0
20240913,142600,31160350,2090,2090,2090,2090,0
20240913,142500,31160350,2090,2090,2090,2090,1
20240913,142400,31158260,2095,2095,2095,2095,0
20240913,142300,31158260,2095,2095,2095,2085,57
20240913,142200,31039070,2100,2100,2100,2100,1
20240913,142100,31036970,2085,2085,2085,2085,48
20240913,142000,30936890,2095,2090,2095,2090,1111
20240913,141900,28612680,2090,2085,2090,2085,32
20240913,141800,28545945,2085,2085,2085,2085,6
20240913,141700,28533435,2085,2085,2085,2085,11
20240913,141600,28510500,2085,2085,2085,2085,0
20240913,141500,28510500,2085,2085,2085,2080,11
20240913,141400,28487610,2090,2090,2090,2090,0
20240913,141300,28487610,2090,2090,2090,2090,0
20240913,141200,28487610,2090,2090,2090,2090,0
20240913,141100,28487610,2090,2090,2090,2090,0
20240913,141000,28487610,2090,2090,2090,2090,0
20240913,140900,28487610,2090,2090,2090,2090,0
20240913,140800,28487610,2090,2090,2090,2090,0
20240913,140700,28487610,2090,2090,2090,2090,0
20240913,140600,28487610,2090,2090,2090,2090,13
20240913,140500,28460440,2090,2090,2090,2090,0
20240913,140400,28460440,2090,2090,2090,2090,0
20240913,140300,28460440,2090,2090,2090,2090,0
20240913,140200,28460440,2090,2090,2090,2090,0
20240913,140100,28460440,2090,2090,2090,2090,0
20240913,140000,28460440,2090,2090,2090,2090,0
20240913,135900,28460440,2090,2090,2090,2090,0
20240913,135800,28460440,2090,2090,2090,2090,0
20240913,135700,28460440,2090,2090,2090,2090,0
20240913,135600,28460440,2090,2090,2090,2090,0
20240913,135500,28460440,2090,2090,2090,2090,0
20240913,135400,28460440,2090,2090,2090,2090,6
20240913,135300,28447900,2080,2080,2080,2080,0
20240913,135200,28447900,2080,2080,2080,2080,0
20240913,135100,28447900,2080,2080,2080,2080,0
20240913,135000,28447900,2080,2080,2080,2080,3
20240913,134900,28441660,2090,2090,2090,2090,0
20240913,134800,28441660,2090,2090,2090,2090,0
20240913,134700,28441660,2090,2090,2090,2090,2
20240913,134600,28437480,2080,2080,2080,2080,1
20240913,134500,28435400,2090,2075,2090,2075,44
20240913,134400,28343865,2075,2080,2080,2075,75
20240913,134300,28187910,2080,2080,2080,2080,3
20240913,134200,28181670,2080,2085,2085,2080,10
20240913,134100,28160835,2080,2085,2085,2080,8
20240913,134000,28144175,2080,2080,2085,2080,3
20240913,133900,28137930,2085,2085,2085,2085,0
20240913,133800,28137930,2085,2085,2085,2085,0
20240913,133700,28137930,2085,2080,2085,2080,5
20240913,133600,28127515,2085,2085,2085,2085,0
20240913,133500,28127515,2085,2085,2085,2085,0
20240913,133400,28127515,2085,2085,2085,2085,0
20240913,133300,28127515,2085,2085,2085,2085,0
20240913,133200,28127515,2085,2080,2085,2080,2
20240913,133100,28123350,2085,2085,2085,2085,1
20240913,133000,28121265,2080,2085,2085,2080,7
20240913,132900,28106675,2085,2085,2085,2080,3
20240913,132800,28100425,2085,2080,2085,2080,8
20240913,132700,28083780,2085,2080,2085,2080,2
20240913,132600,28079615,2085,2085,2085,2085,1
20240913,132500,28077530,2085,2085,2085,2080,8
20240913,132400,28060855,2080,2080,2080,2080,444
20240913,132300,27137335,2080,2085,2085,2080,110
20240913,132200,26908040,2085,2085,2085,2085,111
20240913,132100,26676605,2085,2085,2085,2085,0
20240913,132000,26676605,2085,2085,2085,2085,3
20240913,131900,26670350,2090,2090,2090,2090,0
20240913,131800,26670350,2090,2090,2090,2090,6
20240913,131700,26657810,2085,2085,2085,2085,1
20240913,131600,26655725,2085,2085,2085,2085,0
20240913,131500,26655725,2085,2085,2085,2085,1
20240913,131400,26653640,2085,2085,2085,2085,0
20240913,131300,26653640,2085,2090,2090,2085,4
20240913,131200,26645290,2090,2085,2090,2085,2
20240913,131100,26641115,2085,2085,2085,2085,0
20240913,131000,26641115,2085,2085,2085,2085,0
20240913,130900,26641115,2085,2085,2085,2085,0
20240913,130800,26641115,2085,2090,2090,2085,7
20240913,130700,26626490,2085,2085,2085,2085,22
20240913,130600,26580620,2085,2090,2090,2085,7
20240913,130500,26565995,2085,2085,2085,2085,0
20240913,130400,26565995,2085,2085,2085,2085,0
20240913,130300,26565995,2085,2085,2085,2085,0
20240913,130200,26565995,2085,2085,2085,2085,0
20240913,130100,26565995,2085,2085,2085,2085,0
20240913,130000,26565995,2085,2085,2085,2085,0
20240913,125900,26565995,2085,2085,2085,2085,0
20240913,125800,26565995,2085,2085,2085,2085,0
20240913,125700,26565995,2085,2085,2085,2085,0
20240913,125600,26565995,2085,2085,2085,2085,0
20240913,125500,26565995,2085,2085,2085,2085,0
20240913,125400,26565995,2085,2085,2085,2085,0
20240913,125300,26565995,2085,2085,2085,2080,262
20240913,125200,26019845,2085,2085,2085,2085,3
20240913,125100,26013590,2090,2090,2090,2090,0
20240913,125000,26013590,2090,2090,2090,2090,0
20240913,124900,26013590,2090,2090,2090,2090,0
20240913,124800,26013590,2090,2090,2090,2090,0
20240913,124700,26013590,2090,2090,2090,2090,0
20240913,124600,26013590,2090,2090,2090,2090,0
20240913,124500,26013590,2090,2090,2090,2090,1
20240913,124400,26011500,2085,2085,2085,2085,1
20240913,124300,26009415,2090,2090,2090,2090,0
20240913,124200,26009415,2090,2090,2090,2090,1
20240913,124100,26007325,2080,2080,2080,2080,2
20240913,124000,26003165,2080,2080,2080,2080,0
20240913,123900,26003165,2080,2085,2085,2080,18
20240913,123800,25965640,2080,2080,2080,2080,0
20240913,123700,25965640,2080,2080,2080,2080,0
20240913,123600,25965640,2080,2080,2080,2080,0
20240913,123500,25965640,2080,2080,2080,2080,0
20240913,123400,25965640,2080,2085,2090,2080,509
20240913,123300,24904590,2090,2090,2090,2090,0
20240913,123200,24904590,2090,2090,2090,2080,256
20240913,123100,24370885,2085,2085,2085,2085,3
20240913,123000,24364630,2090,2090,2090,2090,0
20240913,122900,24364630,2090,2090,2090,2090,0
20240913,122800,24364630,2090,2085,2090,2080,5
20240913,122700,24354200,2085,2085,2085,2085,2
20240913,122600,24350030,2090,2090,2090,2090,0
20240913,122500,24350030,2090,2090,2090,2090,0
20240913,122400,24350030,2090,2090,2090,2090,0
20240913,122300,24350030,2090,2090,2090,2090,0
20240913,122200,24350030,2090,2090,2090,2090,0
20240913,122100,24350030,2090,2090,2090,2090,0
20240913,122000,24350030,2090,2090,2090,2090,0
20240913,121900,24350030,2090,2090,2090,2090,0
20240913,121800,24350030,2090,2090,2090,2090,1
20240913,121700,24347940,2075,2090,2090,2075,9
20240913,121600,24329145,2090,2090,2090,2090,0
20240913,121500,24329145,2090,2090,2090,2090,0
20240913,121400,24329145,2090,2090,2090,2090,0
20240913,121300,24329145,2090,2090,2090,2090,0
20240913,121200,24329145,2090,2090,2090,2090,0
20240913,121100,24329145,2090,2090,2090,2090,0
20240913,121000,24329145,2090,2090,2090,2090,0
20240913,120900,24329145,2090,2090,2090,2090,0
20240913,120800,24329145,2090,2090,2090,2090,0
20240913,120700,24329145,2090,2090,2090,2090,0
20240913,120600,24329145,2090,2090,2090,2090,0
20240913,120500,24329145,2090,2085,2090,2075,15
20240913,120400,24297875,2075,2085,2085,2075,333
20240913,120300,23603660,2085,2085,2085,2085,0
20240913,120200,23603660,2085,2085,2085,2085,1
20240913,120100,23601575,2080,2080,2080,2080,3
20240913,120000,23595335,2075,2080,2085,2075,10
20240913,115900,23574530,2075,2075,2075,2075,0
20240913,115800,23574530,2075,2075,2075,2075,0
20240913,115700,23574530,2075,2075,2075,2075,0
20240913,115600,23574530,2075,2075,2075,2075,0
20240913,115500,23574530,2075,2075,2075,2075,13
20240913,115400,23547555,2070,2075,2075,2070,3
20240913,115300,23541335,2070,2075,2075,2070,14
20240913,115200,23512295,2075,2075,2075,2075,0
20240913,115100,23512295,2075,2075,2075,2075,0
20240913,115000,23512295,2075,2075,2075,2075,0
20240913,114900,23512295,2075,2075,2075,2075,0
20240913,114800,23512295,2075,2075,2075,2075,0
20240913,114700,23512295,2075,2075,2075,2075,0
20240913,114600,23512295,2075,2075,2075,2075,0
20240913,114500,23512295,2075,2075,2075,2075,0
20240913,114400,23512295,2075,2075,2075,2075,0
20240913,114300,23512295,2075,2075,2075,2075,9
20240913,114200,23493620,2075,2075,2075,2075,0
20240913,114100,23493620,2075,2075,2075,2075,0
20240913,114000,23493620,2075,2075,2075,2075,0
20240913,113900,23493620,2075,2075,2075,2075,0
20240913,113800,23493620,2075,2075,2075,2075,0
20240913,113700,23493620,2075,2075,2075,2070,24
20240913,113600,23443925,2085,2085,2085,2085,0
20240913,113500,23443925,2085,2085,2085,2085,0
20240913,113400,23443925,2085,2085,2085,2085,0
20240913,113300,23443925,2085,2085,2085,2085,0
20240913,113200,23443925,2085,2085,2085,2085,0
20240913,113100,23443925,2085,2085,2085,2085,1
20240913,113000,23441840,2085,2085,2085,2085,0
20240913,112900,23441840,2085,2085,2085,2085,0
20240913,112800,23441840,2085,2085,2085,2085,0
20240913,112700,23441840,2085,2085,2085,2085,0
20240913,112600,23441840,2085,2085,2085,2085,8
20240913,112500,23425160,2085,2085,2085,2085,0
20240913,112400,23425160,2085,2085,2085,2085,0
20240913,112300,23425160,2085,2085,2085,2085,0
20240913,112200,23425160,2085,2085,2085,2085,0
20240913,112100,23425160,2085,2085,2085,2085,0
20240913,112000,23425160,2085,2085,2085,2085,0
20240913,111900,23425160,2085,2085,2085,2085,0
20240913,111800,23425160,2085,2085,2085,2085,0
20240913,111700,23425160,2085,2080,2085,2080,2
20240913,111600,23420995,2085,2075,2085,2070,1683
20240913,111500,19937075,2070,2075,2075,2070,1810
20240913,111400,16182115,2075,2075,2075,2075,6
20240913,111300,16169665,2080,2080,2080,2080,0
20240913,111200,16169665,2080,2080,2080,2080,0
20240913,111100,16169665,2080,2080,2080,2080,0
20240913,111000,16169665,2080,2080,2080,2080,0
20240913,110900,16169665,2080,2080,2080,2080,8
20240913,110800,16153025,2075,2075,2075,2075,1
20240913,110700,16150950,2075,2075,2075,2075,56
20240913,110600,16034750,2075,2075,2075,2075,0
20240913,110500,16034750,2075,2075,2075,2075,0
20240913,110400,16034750,2075,2080,2080,2075,334
20240913,110300,15340195,2090,2090,2090,2090,0
20240913,110200,15340195,2090,2090,2090,2090,0
20240913,110100,15340195,2090,2090,2090,2090,0
20240913,110000,15340195,2090,2090,2090,2090,0
20240913,105900,15340195,2090,2090,2090,2090,0
20240913,105800,15340195,2090,2090,2090,2090,1
20240913,105700,15338105,2080,2085,2085,2080,1585
20240913,105600,12033805,2085,2085,2085,2085,1
20240913,105500,12031720,2080,2080,2080,2080,1
20240913,105400,12029640,2085,2085,2085,2085,0
20240913,105300,12029640,2085,2080,2085,2080,1904
20240913,105200,8069315,2080,2080,2080,2080,8
20240913,105100,8052675,2080,2080,2080,2080,0
20240913,105000,8052675,2080,2080,2080,2080,0
20240913,104900,8052675,2080,2080,2080,2080,0
20240913,104800,8052675,2080,2080,2080,2080,0
20240913,104700,8052675,2080,2080,2080,2080,7
20240913,104600,8038115,2080,2080,2080,2080,0
20240913,104500,8038115,2080,2080,2080,2080,0
20240913,104400,8038115,2080,2080,2080,2080,1
20240913,104300,8036035,2075,2075,2075,2075,190
20240913,104200,7641785,2075,2075,2075,2075,0
20240913,104100,7641785,2075,2075,2075,2075,0
20240913,104000,7641785,2075,2075,2075,2075,0
20240913,103900,7641785,2075,2075,2075,2075,1
20240913,103800,7639710,2080,2080,2080,2080,0
20240913,103700,7639710,2080,2080,2080,2080,0
20240913,103600,7639710,2080,2080,2080,2080,0
20240913,103500,7639710,2080,2080,2080,2080,8
20240913,103400,7623070,2080,2080,2080,2080,1
20240913,103300,7620990,2075,2075,2075,2075,0
20240913,103200,7620990,2075,2075,2075,2075,0
20240913,103100,7620990,2075,2075,2075,2075,0
20240913,103000,7620990,2075,2075,2075,2075,0
20240913,102900,7620990,2075,2075,2075,2075,0
20240913,102800,7620990,2075,2075,2075,2075,0
20240913,102700,7620990,2075,2075,2075,2075,69
20240913,102600,7477815,2080,2080,2080,2080,0
20240913,102500,7477815,2080,2080,2080,2080,0
20240913,102400,7477815,2080,2080,2080,2080,0
20240913,102300,7477815,2080,2080,2080,2080,0
20240913,102200,7477815,2080,2080,2080,2080,0
20240913,102100,7477815,2080,2080,2080,2080,0
20240913,102000,7477815,2080,2080,2080,2080,0
20240913,101900,7477815,2080,2080,2080,2080,0
20240913,101800,7477815,2080,2075,2080,2075,16
20240913,101700,7444575,2085,2085,2085,2085,0
20240913,101600,7444575,2085,2085,2085,2085,0
20240913,101500,7444575,2085,2085,2085,2085,0
20240913,101400,7444575,2085,2085,2085,2085,0
20240913,101300,7444575,2085,2085,2085,2085,5
20240913,101200,7434150,2085,2080,2085,2080,2
20240913,101100,7429985,2075,2075,2075,2075,1
20240913,101000,7427910,2075,2075,2075,2075,69
20240913,100900,7284735,2075,2075,2075,2075,0
20240913,100800,7284735,2075,2075,2075,2075,5
20240913,100700,7274360,2080,2080,2080,2080,0
20240913,100600,7274360,2080,2080,2080,2080,0
20240913,100500,7274360,2080,2080,2080,2080,0
20240913,100400,7274360,2080,2080,2080,2080,0
20240913,100300,7274360,2080,2080,2080,2080,0
20240913,100200,7274360,2080,2080,2080,2080,3
20240913,100100,7268120,2085,2085,2085,2085,9
20240913,100000,7249355,2075,2075,2075,2075,61
20240913,095900,7122780,2075,2075,2075,2075,0
20240913,095800,7122780,2075,2075,2075,2075,9
20240913,095700,7104105,2085,2085,2085,2085,0
20240913,095600,7104105,2085,2085,2085,2085,0
20240913,095500,7104105,2085,2085,2085,2085,0
20240913,095400,7104105,2085,2085,2085,2085,0
20240913,095300,7104105,2085,2085,2085,2075,51
20240913,095200,6998040,2085,2085,2085,2085,0
20240913,095100,6998040,2085,2085,2085,2085,0
20240913,095000,6998040,2085,2080,2085,2075,55
20240913,094900,6883900,2075,2075,2075,2075,0
20240913,094800,6883900,2075,2080,2080,2075,9
20240913,094700,6865195,2085,2085,2085,2085,0
20240913,094600,6865195,2085,2085,2085,2085,0
20240913,094500,6865195,2085,2085,2085,2085,0
20240913,094400,6865195,2085,2085,2085,2085,9
20240913,094300,6846430,2075,2075,2075,2075,0
20240913,094200,6846430,2075,2075,2075,2075,0
20240913,094100,6846430,2075,2075,2075,2075,53
20240913,094000,6736455,2075,2075,2075,2075,5
20240913,093900,6726080,2075,2080,2080,2075,51
20240913,093800,6620150,2085,2085,2085,2085,0
20240913,093700,6620150,2085,2085,2085,2085,1
20240913,093600,6618065,2085,2085,2085,2085,0
20240913,093500,6618065,2085,2085,2085,2085,0
20240913,093400,6618065,2085,2085,2085,2085,0
20240913,093300,6618065,2085,2085,2085,2085,0
20240913,093200,6618065,2085,2085,2085,2085,1
20240913,093100,6615980,2085,2085,2085,2085,11
20240913,093000,6593045,2085,2085,2090,2075,9
20240913,092900,6574325,2085,2080,2085,2075,527
20240913,092800,5475940,2085,2085,2085,2085,0
20240913,092700,5475940,2085,2085,2085,2085,108
20240913,092600,5250760,2085,2085,2085,2085,1
20240913,092500,5248675,2085,2085,2085,2085,0
20240913,092400,5248675,2085,2080,2085,2080,971
20240913,092300,3228990,2085,2085,2085,2085,0
20240913,092200,3228990,2085,2080,2085,2080,5
20240913,092100,3218585,2085,2080,2085,2080,407
20240913,092000,2372020,2085,2085,2085,2085,1
20240913,091900,2369935,2080,2080,2080,2080,50
20240913,091800,2265935,2085,2085,2085,2085,1
20240913,091700,2263850,2080,2080,2080,2080,1
20240913,091600,2261770,2085,2085,2085,2085,0
20240913,091500,2261770,2085,2085,2085,2085,0
20240913,091400,2261770,2085,2085,2085,2085,0
20240913,091300,2261770,2085,2085,2085,2085,0
20240913,091200,2261770,2085,2085,2085,2085,0
20240913,091100,2261770,2085,2085,2085,2085,1
20240913,091000,2259685,2080,2080,2080,2080,10
20240913,090900,2238885,2090,2090,2090,2090,0
20240913,090800,2238885,2090,2090,2090,2090,0
20240913,090700,2238885,2090,2075,2090,2075,450
20240913,090600,1301965,2075,2070,2075,2070,2
20240913,090500,1297820,2075,2070,2075,2070,67
20240913,090400,1158800,2085,2085,2085,2085,0
20240913,090300,1158800,2085,2085,2085,2085,0
20240913,090200,1158800,2085,2085,2085,2085,0
20240913,090100,1158800,2085,2085,2085,2085,0
20240913,090000,1158800,2085,2065,2085,2065,322