KissMeData/009200/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,185200,70586825,2120,2120,2120,2120,911
20240924,185100,70586825,2120,2120,2120,2120,0
20240924,185000,70586825,2120,2120,2120,2120,0
20240924,184900,70586825,2120,2120,2120,2120,0
20240924,184800,70586825,2120,2120,2120,2120,0
20240924,184700,70586825,2120,2120,2120,2120,0
20240924,184600,70586825,2120,2120,2120,2120,0
20240924,184500,70586825,2120,2120,2120,2120,0
20240924,184400,70586825,2120,2120,2120,2120,0
20240924,184300,70586825,2120,2120,2120,2120,0
20240924,184200,70586825,2120,2120,2120,2120,0
20240924,184100,70586825,2120,2120,2120,2120,0
20240924,184000,70586825,2120,2120,2120,2120,0
20240924,183900,70586825,2120,2120,2120,2120,0
20240924,183800,70586825,2120,2120,2120,2120,0
20240924,183700,70586825,2120,2120,2120,2120,0
20240924,183600,70586825,2120,2120,2120,2120,0
20240924,183500,70586825,2120,2120,2120,2120,0
20240924,183400,70586825,2120,2120,2120,2120,0
20240924,183300,70586825,2120,2120,2120,2120,0
20240924,183200,70586825,2120,2120,2120,2120,0
20240924,183100,70586825,2120,2120,2120,2120,0
20240924,183000,70586825,2120,2120,2120,2120,0
20240924,182900,70586825,2120,2120,2120,2120,0
20240924,182800,70586825,2120,2120,2120,2120,0
20240924,182700,70586825,2120,2120,2120,2120,0
20240924,182600,70586825,2120,2120,2120,2120,0
20240924,182500,70586825,2120,2120,2120,2120,0
20240924,182400,70586825,2120,2120,2120,2120,0
20240924,182300,70586825,2120,2120,2120,2120,0
20240924,182200,70586825,2120,2120,2120,2120,911
20240924,182100,70586825,2120,2120,2120,2120,0
20240924,182000,70586825,2120,2120,2120,2120,0
20240924,181900,70586825,2120,2120,2120,2120,0
20240924,181800,70586825,2120,2120,2120,2120,0
20240924,181700,70586825,2120,2120,2120,2120,0
20240924,181600,70586825,2120,2120,2120,2120,0
20240924,181500,70586825,2120,2120,2120,2120,0
20240924,181400,70586825,2120,2120,2120,2120,0
20240924,181300,70586825,2120,2120,2120,2120,0
20240924,181200,70586825,2120,2120,2120,2120,0
20240924,181100,70586825,2120,2120,2120,2120,0
20240924,181000,70586825,2120,2120,2120,2120,0
20240924,180900,70586825,2120,2120,2120,2120,0
20240924,180800,70586825,2120,2120,2120,2120,0
20240924,180700,70586825,2120,2120,2120,2120,0
20240924,180600,70586825,2120,2120,2120,2120,0
20240924,180500,70586825,2120,2120,2120,2120,0
20240924,180400,70586825,2120,2120,2120,2120,0
20240924,180300,70586825,2120,2120,2120,2120,0
20240924,180200,70586825,2120,2120,2120,2120,0
20240924,180100,70586825,2120,2120,2120,2120,0
20240924,180000,70586825,2120,2120,2120,2120,0
20240924,175900,70586825,2120,2120,2120,2120,0
20240924,175800,70586825,2120,2120,2120,2120,0
20240924,175700,70586825,2120,2120,2120,2120,0
20240924,175600,70586825,2120,2120,2120,2120,0
20240924,175500,70586825,2120,2120,2120,2120,0
20240924,175400,70586825,2120,2120,2120,2120,0
20240924,175300,70586825,2120,2120,2120,2120,0
20240924,175200,70586825,2120,2120,2120,2120,911
20240924,175100,70586825,2120,2120,2120,2120,0
20240924,175000,70586825,2120,2120,2120,2120,0
20240924,174900,70586825,2120,2120,2120,2120,0
20240924,174800,70586825,2120,2120,2120,2120,0
20240924,174700,70586825,2120,2120,2120,2120,0
20240924,174600,70586825,2120,2120,2120,2120,0
20240924,174500,70586825,2120,2120,2120,2120,0
20240924,174400,70586825,2120,2120,2120,2120,0
20240924,174300,70586825,2120,2120,2120,2120,0
20240924,174200,70586825,2120,2120,2120,2120,0
20240924,174100,70586825,2120,2120,2120,2120,0
20240924,174000,70586825,2120,2120,2120,2120,0
20240924,173900,70586825,2120,2120,2120,2120,0
20240924,173800,70586825,2120,2120,2120,2120,0
20240924,173700,70586825,2120,2120,2120,2120,0
20240924,173600,70586825,2120,2120,2120,2120,0
20240924,173500,70586825,2120,2120,2120,2120,0
20240924,173400,70586825,2120,2120,2120,2120,0
20240924,173300,70586825,2120,2120,2120,2120,0
20240924,173200,70586825,2120,2120,2120,2120,0
20240924,173100,70586825,2120,2120,2120,2120,0
20240924,173000,70586825,2120,2120,2120,2120,0
20240924,172900,70586825,2120,2120,2120,2120,0
20240924,172800,70586825,2120,2120,2120,2120,0
20240924,172700,70586825,2120,2120,2120,2120,0
20240924,172600,70586825,2120,2120,2120,2120,0
20240924,172500,70586825,2120,2120,2120,2120,0
20240924,172400,70586825,2120,2120,2120,2120,0
20240924,172300,70586825,2120,2120,2120,2120,0
20240924,172200,70586825,2120,2120,2120,2120,911
20240924,172100,70586825,2120,2120,2120,2120,0
20240924,172000,70586825,2120,2120,2120,2120,0
20240924,171900,70586825,2120,2120,2120,2120,0
20240924,171800,70586825,2120,2120,2120,2120,0
20240924,171700,70586825,2120,2120,2120,2120,0
20240924,171600,70586825,2120,2120,2120,2120,0
20240924,171500,70586825,2120,2120,2120,2120,0
20240924,171400,70586825,2120,2120,2120,2120,0
20240924,171300,70586825,2120,2120,2120,2120,0
20240924,171200,70586825,2120,2120,2120,2120,0
20240924,171100,70586825,2120,2120,2120,2120,0
20240924,171000,70586825,2120,2120,2120,2120,0
20240924,170900,70586825,2120,2120,2120,2120,0
20240924,170800,70586825,2120,2120,2120,2120,0
20240924,170700,70586825,2120,2120,2120,2120,0
20240924,170600,70586825,2120,2120,2120,2120,0
20240924,170500,70586825,2120,2120,2120,2120,0
20240924,170400,70586825,2120,2120,2120,2120,0
20240924,170300,70586825,2120,2120,2120,2120,0
20240924,170200,70586825,2120,2120,2120,2120,0
20240924,170100,70586825,2120,2120,2120,2120,0
20240924,170000,70586825,2120,2120,2120,2120,0
20240924,165900,70586825,2120,2120,2120,2120,0
20240924,165800,70586825,2120,2120,2120,2120,0
20240924,165700,70586825,2120,2120,2120,2120,0
20240924,165600,70586825,2120,2120,2120,2120,0
20240924,165500,70586825,2120,2120,2120,2120,0
20240924,165400,70586825,2120,2120,2120,2120,0
20240924,165300,70586825,2120,2120,2120,2120,0
20240924,165200,70586825,2120,2120,2120,2120,911
20240924,165100,70586825,2120,2120,2120,2120,0
20240924,165000,70586825,2120,2120,2120,2120,0
20240924,164900,70586825,2120,2120,2120,2120,0
20240924,164800,70586825,2120,2120,2120,2120,0
20240924,164700,70586825,2120,2120,2120,2120,0
20240924,164600,70586825,2120,2120,2120,2120,0
20240924,164500,70586825,2120,2120,2120,2120,0
20240924,164400,70586825,2120,2120,2120,2120,0
20240924,164300,70586825,2120,2120,2120,2120,0
20240924,164200,70586825,2120,2120,2120,2120,0
20240924,164100,70586825,2120,2120,2120,2120,0
20240924,164000,70586825,2120,2120,2120,2120,0
20240924,163900,70586825,2120,2120,2120,2120,0
20240924,163800,70586825,2120,2120,2120,2120,0
20240924,163700,70586825,2120,2120,2120,2120,0
20240924,163600,70586825,2120,2120,2120,2120,0
20240924,163500,70586825,2120,2120,2120,2120,0
20240924,163400,70586825,2120,2120,2120,2120,0
20240924,163300,70586825,2120,2120,2120,2120,0
20240924,163200,70586825,2120,2120,2120,2120,0
20240924,163100,70586825,2120,2120,2120,2120,0
20240924,163000,70586825,2120,2120,2120,2120,0
20240924,162900,70586825,2120,2120,2120,2120,0
20240924,162800,70586825,2120,2120,2120,2120,0
20240924,162700,70586825,2120,2120,2120,2120,0
20240924,162600,70586825,2120,2120,2120,2120,0
20240924,162500,70586825,2120,2120,2120,2120,0
20240924,162400,70586825,2120,2120,2120,2120,0
20240924,162300,70586825,2120,2120,2120,2120,0
20240924,162200,70586825,2120,2120,2120,2120,911
20240924,162100,70586825,2120,2120,2120,2120,0
20240924,162000,70586825,2120,2120,2120,2120,0
20240924,161900,70586825,2120,2120,2120,2120,0
20240924,161800,70586825,2120,2120,2120,2120,0
20240924,161700,70586825,2120,2120,2120,2120,0
20240924,161600,70586825,2120,2120,2120,2120,0
20240924,161500,70586825,2120,2120,2120,2120,0
20240924,161400,70586825,2120,2120,2120,2120,0
20240924,161300,70586825,2120,2120,2120,2120,0
20240924,161200,70586825,2120,2120,2120,2120,0
20240924,161100,70586825,2120,2120,2120,2120,0
20240924,161000,70586825,2120,2120,2120,2120,0
20240924,160900,70586825,2120,2120,2120,2120,0
20240924,160800,70586825,2120,2120,2120,2120,0
20240924,160700,70586825,2120,2120,2120,2120,0
20240924,160600,70586825,2120,2120,2120,2120,0
20240924,160500,70586825,2120,2120,2120,2120,0
20240924,160400,70586825,2120,2120,2120,2120,0
20240924,160300,70586825,2120,2120,2120,2120,0
20240924,160200,70586825,2120,2120,2120,2120,0
20240924,160100,70586825,2120,2120,2120,2120,0
20240924,160000,70586825,2120,2120,2120,2120,0
20240924,155900,70586825,2120,2120,2120,2120,0
20240924,155800,70586825,2120,2120,2120,2120,0
20240924,155700,70586825,2120,2120,2120,2120,0
20240924,155600,70586825,2120,2120,2120,2120,0
20240924,155500,70586825,2120,2120,2120,2120,0
20240924,155400,70586825,2120,2120,2120,2120,0
20240924,155300,70586825,2120,2120,2120,2120,0
20240924,155200,70586825,2120,2120,2120,2120,911
20240924,155100,70586825,2120,2120,2120,2120,0
20240924,155000,70586825,2120,2120,2120,2120,0
20240924,154900,70586825,2120,2120,2120,2120,0
20240924,154800,70586825,2120,2120,2120,2120,0
20240924,154700,70586825,2120,2120,2120,2120,0
20240924,154600,70586825,2120,2120,2120,2120,0
20240924,154500,70586825,2120,2120,2120,2120,0
20240924,154400,70586825,2120,2120,2120,2120,0
20240924,154300,70586825,2120,2120,2120,2120,0
20240924,154200,70586825,2120,2120,2120,2120,0
20240924,154100,70586825,2120,2120,2120,2120,0
20240924,154000,70586825,2120,2120,2120,2120,0
20240924,153900,70586825,2120,2120,2120,2120,0
20240924,153800,70586825,2120,2120,2120,2120,0
20240924,153700,70586825,2120,2120,2120,2120,0
20240924,153600,70586825,2120,2120,2120,2120,0
20240924,153500,70586825,2120,2120,2120,2120,0
20240924,153400,70586825,2120,2120,2120,2120,0
20240924,153300,70586825,2120,2120,2120,2120,0
20240924,153200,70586825,2120,2120,2120,2120,0
20240924,153100,70586825,2120,2120,2120,2120,0
20240924,153000,70586825,2120,2120,2120,2120,911
20240924,152900,68655505,2125,2125,2125,2125,0
20240924,152800,68655505,2125,2125,2125,2125,0
20240924,152700,68655505,2125,2125,2125,2125,0
20240924,152600,68655505,2125,2125,2125,2125,0
20240924,152500,68655505,2125,2125,2125,2125,0
20240924,152400,68655505,2125,2125,2125,2125,0
20240924,152300,68655505,2125,2125,2125,2125,0
20240924,152200,68655505,2125,2125,2125,2125,0
20240924,152100,68655505,2125,2125,2125,2125,0
20240924,152000,68655505,2125,2125,2125,2125,0
20240924,151900,68655505,2125,2125,2125,2120,83
20240924,151800,68479525,2125,2125,2125,2125,0
20240924,151700,68479525,2125,2120,2125,2120,5
20240924,151600,68468910,2125,2120,2125,2120,5
20240924,151500,68458295,2125,2120,2125,2120,7
20240924,151400,68443440,2125,2125,2125,2125,2
20240924,151300,68439190,2125,2115,2125,2115,1441
20240924,151200,65384415,2120,2120,2120,2115,10
20240924,151100,65363240,2120,2115,2120,2115,7
20240924,151000,65348425,2120,2120,2120,2120,0
20240924,150900,65348425,2120,2115,2120,2115,7
20240924,150800,65333610,2120,2120,2120,2120,0
20240924,150700,65333610,2120,2115,2120,2115,220
20240924,150600,64868300,2120,2120,2120,2120,1
20240924,150500,64866180,2115,2120,2120,2115,246
20240924,150400,64344890,2120,2120,2120,2120,200
20240924,150300,63920890,2115,2115,2115,2115,5
20240924,150200,63910315,2120,2120,2120,2120,0
20240924,150100,63910315,2120,2115,2120,2115,6
20240924,150000,63897620,2115,2115,2115,2115,0
20240924,145900,63897620,2115,2115,2115,2115,0
20240924,145800,63897620,2115,2115,2115,2115,0
20240924,145700,63897620,2115,2115,2115,2115,5
20240924,145600,63887045,2115,2115,2115,2115,0
20240924,145500,63887045,2115,2115,2115,2115,0
20240924,145400,63887045,2115,2115,2115,2115,5
20240924,145300,63876470,2120,2120,2120,2120,4
20240924,145200,63867990,2115,2115,2115,2115,1
20240924,145100,63865875,2115,2115,2115,2115,5
20240924,145000,63855300,2115,2115,2115,2115,0
20240924,144900,63855300,2115,2115,2115,2115,0
20240924,144800,63855300,2115,2115,2115,2115,0
20240924,144700,63855300,2115,2115,2115,2115,5
20240924,144600,63844725,2120,2120,2120,2120,0
20240924,144500,63844725,2120,2120,2120,2120,0
20240924,144400,63844725,2120,2120,2120,2120,0
20240924,144300,63844725,2120,2120,2120,2120,0
20240924,144200,63844725,2120,2120,2120,2120,0
20240924,144100,63844725,2120,2120,2120,2120,0
20240924,144000,63844725,2120,2120,2120,2120,0
20240924,143900,63844725,2120,2120,2120,2120,132
20240924,143800,63564885,2115,2115,2115,2115,0
20240924,143700,63564885,2115,2115,2115,2115,2111
20240924,143600,59100120,2120,2120,2120,2120,0
20240924,143500,59100120,2120,2120,2120,2120,0
20240924,143400,59100120,2120,2120,2120,2120,0
20240924,143300,59100120,2120,2120,2120,2120,0
20240924,143200,59100120,2120,2120,2120,2120,0
20240924,143100,59100120,2120,2120,2120,2120,0
20240924,143000,59100120,2120,2120,2120,2120,0
20240924,142900,59100120,2120,2120,2120,2120,0
20240924,142800,59100120,2120,2120,2120,2120,0
20240924,142700,59100120,2120,2120,2120,2120,0
20240924,142600,59100120,2120,2120,2120,2120,20
20240924,142500,59057720,2120,2120,2120,2120,0
20240924,142400,59057720,2120,2120,2120,2120,0
20240924,142300,59057720,2120,2120,2120,2120,3
20240924,142200,59051360,2115,2115,2115,2115,0
20240924,142100,59051360,2115,2115,2115,2115,412
20240924,142000,58179980,2115,2115,2115,2115,0
20240924,141900,58179980,2115,2115,2115,2115,0
20240924,141800,58179980,2115,2115,2115,2115,0
20240924,141700,58179980,2115,2115,2115,2115,234
20240924,141600,57685070,2115,2115,2115,2115,100
20240924,141500,57473570,2115,2115,2115,2115,284
20240924,141400,56872910,2110,2110,2110,2110,5
20240924,141300,56862360,2110,2110,2110,2110,0
20240924,141200,56862360,2110,2110,2110,2110,0
20240924,141100,56862360,2110,2110,2110,2110,0
20240924,141000,56862360,2110,2110,2110,2110,0
20240924,140900,56862360,2110,2110,2110,2110,0
20240924,140800,56862360,2110,2110,2110,2110,0
20240924,140700,56862360,2110,2110,2110,2110,0
20240924,140600,56862360,2110,2110,2110,2110,0
20240924,140500,56862360,2110,2115,2115,2110,1088
20240924,140400,54561525,2115,2115,2115,2115,0
20240924,140300,54561525,2115,2115,2115,2115,0
20240924,140200,54561525,2115,2115,2115,2115,1
20240924,140100,54559410,2120,2120,2120,2120,0
20240924,140000,54559410,2120,2120,2120,2120,0
20240924,135900,54559410,2120,2120,2120,2120,0
20240924,135800,54559410,2120,2120,2120,2120,0
20240924,135700,54559410,2120,2120,2120,2120,0
20240924,135600,54559410,2120,2120,2120,2120,0
20240924,135500,54559410,2120,2120,2120,2120,1
20240924,135400,54557290,2110,2115,2115,2110,964
20240924,135300,52518995,2120,2120,2120,2120,0
20240924,135200,52518995,2120,2120,2120,2120,1
20240924,135100,52516875,2120,2120,2120,2120,0
20240924,135000,52516875,2120,2120,2120,2120,0
20240924,134900,52516875,2120,2120,2120,2120,0
20240924,134800,52516875,2120,2120,2120,2120,1
20240924,134700,52514755,2115,2115,2115,2115,0
20240924,134600,52514755,2115,2115,2115,2115,0
20240924,134500,52514755,2115,2115,2115,2115,0
20240924,134400,52514755,2115,2115,2115,2115,0
20240924,134300,52514755,2115,2115,2115,2115,0
20240924,134200,52514755,2115,2115,2115,2115,199
20240924,134100,52093870,2115,2115,2115,2115,0
20240924,134000,52093870,2115,2115,2115,2115,1
20240924,133900,52091755,2115,2115,2115,2115,0
20240924,133800,52091755,2115,2115,2115,2115,0
20240924,133700,52091755,2115,2115,2115,2115,0
20240924,133600,52091755,2115,2115,2115,2115,0
20240924,133500,52091755,2115,2115,2115,2115,0
20240924,133400,52091755,2115,2115,2115,2115,0
20240924,133300,52091755,2115,2115,2115,2115,0
20240924,133200,52091755,2115,2115,2115,2115,0
20240924,133100,52091755,2115,2115,2115,2115,0
20240924,133000,52091755,2115,2115,2115,2115,0
20240924,132900,52091755,2115,2115,2115,2115,0
20240924,132800,52091755,2115,2115,2115,2115,56
20240924,132700,51973315,2110,2110,2110,2110,0
20240924,132600,51973315,2110,2110,2110,2110,0
20240924,132500,51973315,2110,2110,2110,2110,0
20240924,132400,51973315,2110,2110,2110,2110,0
20240924,132300,51973315,2110,2110,2110,2110,0
20240924,132200,51973315,2110,2110,2110,2110,0
20240924,132100,51973315,2110,2110,2110,2110,0
20240924,132000,51973315,2110,2115,2115,2110,1668
20240924,131900,48445555,2115,2115,2115,2115,0
20240924,131800,48445555,2115,2115,2115,2115,4
20240924,131700,48437095,2115,2115,2115,2115,0
20240924,131600,48437095,2115,2115,2115,2115,0
20240924,131500,48437095,2115,2115,2115,2115,0
20240924,131400,48437095,2115,2115,2115,2115,0
20240924,131300,48437095,2115,2115,2115,2115,0
20240924,131200,48437095,2115,2115,2115,2115,0
20240924,131100,48437095,2115,2115,2115,2115,4
20240924,131000,48428635,2115,2115,2115,2115,0
20240924,130900,48428635,2115,2115,2115,2115,0
20240924,130800,48428635,2115,2115,2115,2115,0
20240924,130700,48428635,2115,2115,2115,2115,0
20240924,130600,48428635,2115,2115,2115,2115,0
20240924,130500,48428635,2115,2115,2115,2115,0
20240924,130400,48428635,2115,2115,2115,2115,4
20240924,130300,48420175,2115,2115,2115,2115,0
20240924,130200,48420175,2115,2115,2115,2115,0
20240924,130100,48420175,2115,2115,2115,2115,4
20240924,130000,48411715,2115,2115,2115,2115,0
20240924,125900,48411715,2115,2115,2115,2115,0
20240924,125800,48411715,2115,2115,2115,2115,0
20240924,125700,48411715,2115,2115,2115,2115,0
20240924,125600,48411715,2115,2115,2115,2115,0
20240924,125500,48411715,2115,2115,2115,2115,0
20240924,125400,48411715,2115,2115,2115,2115,0
20240924,125300,48411715,2115,2115,2115,2115,0
20240924,125200,48411715,2115,2115,2115,2115,0
20240924,125100,48411715,2115,2115,2115,2115,0
20240924,125000,48411715,2115,2115,2120,2115,314
20240924,124900,47747360,2115,2115,2115,2115,236
20240924,124800,47248220,2115,2115,2115,2115,0
20240924,124700,47248220,2115,2115,2115,2115,0
20240924,124600,47248220,2115,2115,2120,2115,929
20240924,124500,45282925,2110,2110,2110,2110,0
20240924,124400,45282925,2110,2110,2110,2110,0
20240924,124300,45282925,2110,2110,2110,2110,1
20240924,124200,45280815,2110,2110,2110,2110,0
20240924,124100,45280815,2110,2110,2110,2110,4
20240924,124000,45272375,2110,2110,2110,2110,0
20240924,123900,45272375,2110,2110,2110,2110,0
20240924,123800,45272375,2110,2110,2110,2110,5
20240924,123700,45261825,2115,2115,2115,2115,0
20240924,123600,45261825,2115,2115,2115,2115,0
20240924,123500,45261825,2115,2110,2115,2110,6
20240924,123400,45249160,2110,2110,2110,2110,0
20240924,123300,45249160,2110,2110,2110,2110,0
20240924,123200,45249160,2110,2110,2110,2110,5
20240924,123100,45238610,2110,2110,2110,2110,0
20240924,123000,45238610,2110,2110,2110,2110,0
20240924,122900,45238610,2110,2110,2110,2110,0
20240924,122800,45238610,2110,2110,2110,2110,0
20240924,122700,45238610,2110,2110,2110,2110,4
20240924,122600,45230170,2110,2110,2110,2110,0
20240924,122500,45230170,2110,2110,2110,2110,0
20240924,122400,45230170,2110,2110,2110,2110,0
20240924,122300,45230170,2110,2110,2110,2110,0
20240924,122200,45230170,2110,2110,2110,2110,0
20240924,122100,45230170,2110,2110,2110,2110,0
20240924,122000,45230170,2110,2110,2110,2110,0
20240924,121900,45230170,2110,2110,2110,2110,0
20240924,121800,45230170,2110,2110,2110,2110,47
20240924,121700,45131000,2115,2115,2115,2115,1
20240924,121600,45128885,2110,2110,2110,2110,0
20240924,121500,45128885,2110,2110,2110,2110,0
20240924,121400,45128885,2110,2110,2110,2110,0
20240924,121300,45128885,2110,2110,2110,2110,0
20240924,121200,45128885,2110,2110,2110,2110,0
20240924,121100,45128885,2110,2110,2110,2110,0
20240924,121000,45128885,2110,2110,2110,2110,0
20240924,120900,45128885,2110,2110,2110,2110,0
20240924,120800,45128885,2110,2110,2110,2110,4
20240924,120700,45120445,2115,2115,2115,2115,0
20240924,120600,45120445,2115,2115,2115,2115,0
20240924,120500,45120445,2115,2115,2115,2115,0
20240924,120400,45120445,2115,2115,2115,2115,10
20240924,120300,45099295,2110,2110,2110,2110,0
20240924,120200,45099295,2110,2110,2115,2105,138
20240924,120100,44808090,2110,2110,2110,2110,0
20240924,120000,44808090,2110,2110,2110,2110,0
20240924,115900,44808090,2110,2110,2110,2110,0
20240924,115800,44808090,2110,2110,2110,2110,0
20240924,115700,44808090,2110,2110,2110,2110,0
20240924,115600,44808090,2110,2110,2110,2110,42
20240924,115500,44719470,2110,2110,2110,2110,0
20240924,115400,44719470,2110,2110,2110,2110,0
20240924,115300,44719470,2110,2110,2110,2110,0
20240924,115200,44719470,2110,2110,2110,2105,54
20240924,115100,44605565,2110,2110,2110,2110,0
20240924,115000,44605565,2110,2110,2110,2110,0
20240924,114900,44605565,2110,2110,2110,2110,0
20240924,114800,44605565,2110,2105,2110,2105,9
20240924,114700,44586615,2110,2110,2110,2110,0
20240924,114600,44586615,2110,2110,2110,2110,0
20240924,114500,44586615,2110,2110,2110,2110,0
20240924,114400,44586615,2110,2110,2110,2110,0
20240924,114300,44586615,2110,2110,2110,2110,0
20240924,114200,44586615,2110,2110,2110,2110,3
20240924,114100,44580285,2110,2110,2110,2110,0
20240924,114000,44580285,2110,2105,2110,2105,22
20240924,113900,44533965,2100,2100,2100,2100,0
20240924,113800,44533965,2100,2100,2100,2100,0
20240924,113700,44533965,2100,2100,2100,2100,0
20240924,113600,44533965,2100,2100,2100,2100,0
20240924,113500,44533965,2100,2100,2100,2100,0
20240924,113400,44533965,2100,2100,2100,2100,0
20240924,113300,44533965,2100,2100,2100,2100,0
20240924,113200,44533965,2100,2100,2100,2100,0
20240924,113100,44533965,2100,2100,2100,2100,0
20240924,113000,44533965,2100,2105,2105,2100,35
20240924,112900,44460345,2105,2105,2105,2105,0
20240924,112800,44460345,2105,2105,2105,2105,0
20240924,112700,44460345,2105,2105,2105,2105,6
20240924,112600,44447715,2105,2105,2105,2105,0
20240924,112500,44447715,2105,2105,2105,2105,12
20240924,112400,44422455,2100,2100,2100,2100,5
20240924,112300,44411955,2105,2105,2105,2105,0
20240924,112200,44411955,2105,2105,2105,2105,0
20240924,112100,44411955,2105,2115,2115,2105,178
20240924,112000,44036435,2105,2105,2105,2105,136
20240924,111900,43750155,2105,2110,2110,2105,3845
20240924,111800,35651110,2110,2110,2110,2110,0
20240924,111700,35651110,2110,2110,2110,2110,5
20240924,111600,35640560,2110,2110,2110,2110,0
20240924,111500,35640560,2110,2110,2110,2110,0
20240924,111400,35640560,2110,2110,2110,2110,15
20240924,111300,35608910,2110,2110,2110,2110,0
20240924,111200,35608910,2110,2110,2110,2110,5
20240924,111100,35598360,2110,2110,2110,2110,1
20240924,111000,35596250,2110,2110,2110,2110,24
20240924,110900,35545610,2110,2110,2110,2110,5
20240924,110800,35535060,2110,2110,2110,2110,0
20240924,110700,35535060,2110,2110,2110,2110,5
20240924,110600,35524510,2115,2115,2115,2115,0
20240924,110500,35524510,2115,2115,2115,2115,0
20240924,110400,35524510,2115,2115,2115,2115,1
20240924,110300,35522395,2110,2110,2110,2110,5
20240924,110200,35511845,2110,2110,2110,2110,0
20240924,110100,35511845,2110,2110,2110,2110,5
20240924,110000,35501295,2110,2110,2110,2110,24
20240924,105900,35450655,2110,2110,2110,2110,5
20240924,105800,35440105,2110,2110,2110,2110,0
20240924,105700,35440105,2110,2110,2110,2110,5
20240924,105600,35429555,2110,2110,2110,2110,0
20240924,105500,35429555,2110,2110,2110,2110,0
20240924,105400,35429555,2110,2110,2110,2110,0
20240924,105300,35429555,2110,2105,2115,2105,972
20240924,105200,33378190,2105,2105,2105,2105,5
20240924,105100,33367665,2110,2110,2110,2110,0
20240924,105000,33367665,2110,2105,2110,2105,29
20240924,104900,33306615,2105,2105,2105,2105,5
20240924,104800,33296090,2110,2105,2110,2105,5
20240924,104700,33285560,2110,2110,2110,2110,0
20240924,104600,33285560,2110,2105,2110,2105,8
20240924,104500,33268705,2105,2105,2105,2105,0
20240924,104400,33268705,2105,2105,2105,2105,0
20240924,104300,33268705,2105,2105,2105,2105,0
20240924,104200,33268705,2105,2105,2105,2105,5
20240924,104100,33258180,2105,2105,2105,2105,0
20240924,104000,33258180,2105,2105,2105,2105,24
20240924,103900,33207660,2105,2105,2105,2105,5
20240924,103800,33197135,2105,2105,2105,2105,0
20240924,103700,33197135,2105,2105,2105,2105,0
20240924,103600,33197135,2105,2105,2105,2105,0
20240924,103500,33197135,2105,2105,2105,2105,12
20240924,103400,33171875,2105,2105,2105,2105,0
20240924,103300,33171875,2105,2105,2105,2105,0
20240924,103200,33171875,2105,2105,2105,2105,0
20240924,103100,33171875,2105,2105,2105,2105,0
20240924,103000,33171875,2105,2105,2105,2105,24
20240924,102900,33121355,2105,2105,2105,2105,0
20240924,102800,33121355,2105,2105,2105,2105,0
20240924,102700,33121355,2105,2105,2105,2105,0
20240924,102600,33121355,2105,2105,2105,2105,936
20240924,102500,31151075,2100,2105,2105,2100,94
20240924,102400,30953275,2105,2105,2105,2105,50
20240924,102300,30848025,2105,2110,2110,2105,305
20240924,102200,30204630,2110,2110,2110,2110,5
20240924,102100,30194080,2110,2110,2110,2110,0
20240924,102000,30194080,2110,2110,2110,2110,32
20240924,101900,30126560,2110,2110,2110,2110,0
20240924,101800,30126560,2110,2110,2110,2110,0
20240924,101700,30126560,2110,2110,2110,2110,0
20240924,101600,30126560,2110,2110,2110,2110,0
20240924,101500,30126560,2110,2110,2110,2110,0
20240924,101400,30126560,2110,2110,2110,2110,0
20240924,101300,30126560,2110,2110,2110,2110,0
20240924,101200,30126560,2110,2110,2110,2110,5
20240924,101100,30116010,2110,2110,2110,2110,0
20240924,101000,30116010,2110,2110,2110,2110,24
20240924,100900,30065370,2110,2110,2110,2110,0
20240924,100800,30065370,2110,2110,2110,2110,0
20240924,100700,30065370,2110,2110,2110,2110,5
20240924,100600,30054820,2115,2115,2115,2115,0
20240924,100500,30054820,2115,2115,2115,2115,0
20240924,100400,30054820,2115,2115,2115,2115,1
20240924,100300,30052705,2115,2115,2115,2115,0
20240924,100200,30052705,2115,2115,2115,2115,2
20240924,100100,30048475,2115,2110,2115,2110,6
20240924,100000,30035810,2110,2110,2110,2110,42
20240924,095900,29947190,2110,2110,2110,2110,0
20240924,095800,29947190,2110,2110,2110,2110,0
20240924,095700,29947190,2110,2110,2110,2110,0
20240924,095600,29947190,2110,2110,2110,2110,5
20240924,095500,29936640,2110,2110,2110,2110,10
20240924,095400,29915540,2115,2115,2115,2115,0
20240924,095300,29915540,2115,2110,2115,2110,137
20240924,095200,29626465,2110,2110,2110,2110,5
20240924,095100,29615915,2110,2110,2110,2110,0
20240924,095000,29615915,2110,2110,2110,2110,24
20240924,094900,29565275,2110,2110,2110,2110,0
20240924,094800,29565275,2110,2110,2110,2110,5
20240924,094700,29554725,2110,2110,2110,2110,0
20240924,094600,29554725,2110,2110,2110,2110,0
20240924,094500,29554725,2110,2110,2110,2110,1123
20240924,094400,27185195,2110,2110,2110,2110,0
20240924,094300,27185195,2110,2110,2110,2110,0
20240924,094200,27185195,2110,2110,2110,2110,0
20240924,094100,27185195,2110,2110,2110,2110,5
20240924,094000,27174645,2110,2110,2110,2110,19
20240924,093900,27134555,2110,2110,2110,2110,0
20240924,093800,27134555,2110,2110,2110,2110,5
20240924,093700,27124005,2110,2110,2110,2110,0
20240924,093600,27124005,2110,2110,2110,2110,0
20240924,093500,27124005,2110,2110,2110,2110,5
20240924,093400,27113455,2115,2115,2115,2115,1
20240924,093300,27111340,2110,2110,2110,2110,4
20240924,093200,27102900,2110,2115,2115,2110,17
20240924,093100,27066970,2115,2115,2115,2115,140
20240924,093000,26770870,2115,2110,2115,2110,20
20240924,092900,26728665,2110,2110,2110,2110,0
20240924,092800,26728665,2110,2110,2110,2110,5
20240924,092700,26718115,2115,2115,2115,2115,1
20240924,092600,26716000,2110,2110,2110,2110,0
20240924,092500,26716000,2110,2110,2110,2110,0
20240924,092400,26716000,2110,2110,2110,2110,1126
20240924,092300,24340140,2110,2110,2110,2110,0
20240924,092200,24340140,2110,2110,2110,2110,500
20240924,092100,23285140,2110,2110,2110,2110,0
20240924,092000,23285140,2110,2110,2110,2110,20
20240924,091900,23242940,2110,2110,2110,2110,0
20240924,091800,23242940,2110,2110,2110,2110,0
20240924,091700,23242940,2110,2110,2110,2110,0
20240924,091600,23242940,2110,2110,2110,2110,0
20240924,091500,23242940,2110,2110,2110,2110,0
20240924,091400,23242940,2110,2110,2110,2110,1000
20240924,091300,21132940,2110,2110,2110,2110,0
20240924,091200,21132940,2110,2110,2110,2110,1000
20240924,091100,19022940,2110,2110,2110,2110,0
20240924,091000,19022940,2110,2110,2110,2110,14
20240924,090900,18993400,2110,2115,2115,2110,1575
20240924,090800,15665865,2120,2115,2120,2115,6
20240924,090700,15653170,2120,2120,2120,2120,11
20240924,090600,15629850,2115,2115,2115,2115,10
20240924,090500,15608700,2115,2115,2115,2115,382
20240924,090400,14800770,2115,2115,2115,2115,333
20240924,090300,14096475,2115,2110,2115,2110,1112
20240924,090200,11747095,2110,2110,2110,2110,500
20240924,090100,10692095,2110,2100,2110,2100,523
20240924,090000,9588795,2100,2100,2100,2100,4553