KissMeData/009200/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,185200,158465335,2120,2120,2120,2120,222
20240925,185100,158465335,2120,2120,2120,2120,0
20240925,185000,158465335,2120,2120,2120,2120,0
20240925,184900,158465335,2120,2120,2120,2120,0
20240925,184800,158465335,2120,2120,2120,2120,0
20240925,184700,158465335,2120,2120,2120,2120,0
20240925,184600,158465335,2120,2120,2120,2120,0
20240925,184500,158465335,2120,2120,2120,2120,0
20240925,184400,158465335,2120,2120,2120,2120,0
20240925,184300,158465335,2120,2120,2120,2120,0
20240925,184200,158465335,2120,2120,2120,2120,0
20240925,184100,158465335,2120,2120,2120,2120,0
20240925,184000,158465335,2120,2120,2120,2120,0
20240925,183900,158465335,2120,2120,2120,2120,0
20240925,183800,158465335,2120,2120,2120,2120,0
20240925,183700,158465335,2120,2120,2120,2120,0
20240925,183600,158465335,2120,2120,2120,2120,0
20240925,183500,158465335,2120,2120,2120,2120,0
20240925,183400,158465335,2120,2120,2120,2120,0
20240925,183300,158465335,2120,2120,2120,2120,0
20240925,183200,158465335,2120,2120,2120,2120,0
20240925,183100,158465335,2120,2120,2120,2120,0
20240925,183000,158465335,2120,2120,2120,2120,0
20240925,182900,158465335,2120,2120,2120,2120,0
20240925,182800,158465335,2120,2120,2120,2120,0
20240925,182700,158465335,2120,2120,2120,2120,0
20240925,182600,158465335,2120,2120,2120,2120,0
20240925,182500,158465335,2120,2120,2120,2120,0
20240925,182400,158465335,2120,2120,2120,2120,0
20240925,182300,158465335,2120,2120,2120,2120,0
20240925,182200,158465335,2120,2120,2120,2120,222
20240925,182100,158465335,2120,2120,2120,2120,0
20240925,182000,158465335,2120,2120,2120,2120,0
20240925,181900,158465335,2120,2120,2120,2120,0
20240925,181800,158465335,2120,2120,2120,2120,0
20240925,181700,158465335,2120,2120,2120,2120,0
20240925,181600,158465335,2120,2120,2120,2120,0
20240925,181500,158465335,2120,2120,2120,2120,0
20240925,181400,158465335,2120,2120,2120,2120,0
20240925,181300,158465335,2120,2120,2120,2120,0
20240925,181200,158465335,2120,2120,2120,2120,0
20240925,181100,158465335,2120,2120,2120,2120,0
20240925,181000,158465335,2120,2120,2120,2120,0
20240925,180900,158465335,2120,2120,2120,2120,0
20240925,180800,158465335,2120,2120,2120,2120,0
20240925,180700,158465335,2120,2120,2120,2120,0
20240925,180600,158465335,2120,2120,2120,2120,0
20240925,180500,158465335,2120,2120,2120,2120,0
20240925,180400,158465335,2120,2120,2120,2120,0
20240925,180300,158465335,2120,2120,2120,2120,0
20240925,180200,158465335,2120,2120,2120,2120,0
20240925,180100,158465335,2120,2120,2120,2120,0
20240925,180000,158465335,2120,2120,2120,2120,0
20240925,175900,158465335,2120,2120,2120,2120,0
20240925,175800,158465335,2120,2120,2120,2120,0
20240925,175700,158465335,2120,2120,2120,2120,0
20240925,175600,158465335,2120,2120,2120,2120,0
20240925,175500,158465335,2120,2120,2120,2120,0
20240925,175400,158465335,2120,2120,2120,2120,0
20240925,175300,158465335,2120,2120,2120,2120,0
20240925,175200,158465335,2120,2120,2120,2120,222
20240925,175100,158465335,2120,2120,2120,2120,0
20240925,175000,158465335,2120,2120,2120,2120,0
20240925,174900,158465335,2120,2120,2120,2120,0
20240925,174800,158465335,2120,2120,2120,2120,0
20240925,174700,158465335,2120,2120,2120,2120,0
20240925,174600,158465335,2120,2120,2120,2120,0
20240925,174500,158465335,2120,2120,2120,2120,0
20240925,174400,158465335,2120,2120,2120,2120,0
20240925,174300,158465335,2120,2120,2120,2120,0
20240925,174200,158465335,2120,2120,2120,2120,0
20240925,174100,158465335,2120,2120,2120,2120,0
20240925,174000,158465335,2120,2120,2120,2120,0
20240925,173900,158465335,2120,2120,2120,2120,0
20240925,173800,158465335,2120,2120,2120,2120,0
20240925,173700,158465335,2120,2120,2120,2120,0
20240925,173600,158465335,2120,2120,2120,2120,0
20240925,173500,158465335,2120,2120,2120,2120,0
20240925,173400,158465335,2120,2120,2120,2120,0
20240925,173300,158465335,2120,2120,2120,2120,0
20240925,173200,158465335,2120,2120,2120,2120,0
20240925,173100,158465335,2120,2120,2120,2120,0
20240925,173000,158465335,2120,2120,2120,2120,0
20240925,172900,158465335,2120,2120,2120,2120,0
20240925,172800,158465335,2120,2120,2120,2120,0
20240925,172700,158465335,2120,2120,2120,2120,0
20240925,172600,158465335,2120,2120,2120,2120,0
20240925,172500,158465335,2120,2120,2120,2120,0
20240925,172400,158465335,2120,2120,2120,2120,0
20240925,172300,158465335,2120,2120,2120,2120,0
20240925,172200,158465335,2120,2120,2120,2120,222
20240925,172100,158465335,2120,2120,2120,2120,0
20240925,172000,158465335,2120,2120,2120,2120,0
20240925,171900,158465335,2120,2120,2120,2120,0
20240925,171800,158465335,2120,2120,2120,2120,0
20240925,171700,158465335,2120,2120,2120,2120,0
20240925,171600,158465335,2120,2120,2120,2120,0
20240925,171500,158465335,2120,2120,2120,2120,0
20240925,171400,158465335,2120,2120,2120,2120,0
20240925,171300,158465335,2120,2120,2120,2120,0
20240925,171200,158465335,2120,2120,2120,2120,0
20240925,171100,158465335,2120,2120,2120,2120,0
20240925,171000,158465335,2120,2120,2120,2120,0
20240925,170900,158465335,2120,2120,2120,2120,0
20240925,170800,158465335,2120,2120,2120,2120,0
20240925,170700,158465335,2120,2120,2120,2120,0
20240925,170600,158465335,2120,2120,2120,2120,0
20240925,170500,158465335,2120,2120,2120,2120,0
20240925,170400,158465335,2120,2120,2120,2120,0
20240925,170300,158465335,2120,2120,2120,2120,0
20240925,170200,158465335,2120,2120,2120,2120,0
20240925,170100,158465335,2120,2120,2120,2120,0
20240925,170000,158465335,2120,2120,2120,2120,0
20240925,165900,158465335,2120,2120,2120,2120,0
20240925,165800,158465335,2120,2120,2120,2120,0
20240925,165700,158465335,2120,2120,2120,2120,0
20240925,165600,158465335,2120,2120,2120,2120,0
20240925,165500,158465335,2120,2120,2120,2120,0
20240925,165400,158465335,2120,2120,2120,2120,0
20240925,165300,158465335,2120,2120,2120,2120,0
20240925,165200,158465335,2120,2120,2120,2120,222
20240925,165100,158465335,2120,2120,2120,2120,0
20240925,165000,158465335,2120,2120,2120,2120,0
20240925,164900,158465335,2120,2120,2120,2120,0
20240925,164800,158465335,2120,2120,2120,2120,0
20240925,164700,158465335,2120,2120,2120,2120,0
20240925,164600,158465335,2120,2120,2120,2120,0
20240925,164500,158465335,2120,2120,2120,2120,0
20240925,164400,158465335,2120,2120,2120,2120,0
20240925,164300,158465335,2120,2120,2120,2120,0
20240925,164200,158465335,2120,2120,2120,2120,0
20240925,164100,158465335,2120,2120,2120,2120,0
20240925,164000,158465335,2120,2120,2120,2120,0
20240925,163900,158465335,2120,2120,2120,2120,0
20240925,163800,158465335,2120,2120,2120,2120,0
20240925,163700,158465335,2120,2120,2120,2120,0
20240925,163600,158465335,2120,2120,2120,2120,0
20240925,163500,158465335,2120,2120,2120,2120,0
20240925,163400,158465335,2120,2120,2120,2120,0
20240925,163300,158465335,2120,2120,2120,2120,0
20240925,163200,158465335,2120,2120,2120,2120,0
20240925,163100,158465335,2120,2120,2120,2120,0
20240925,163000,158465335,2120,2120,2120,2120,0
20240925,162900,158465335,2120,2120,2120,2120,0
20240925,162800,158465335,2120,2120,2120,2120,0
20240925,162700,158465335,2120,2120,2120,2120,0
20240925,162600,158465335,2120,2120,2120,2120,0
20240925,162500,158465335,2120,2120,2120,2120,0
20240925,162400,158465335,2120,2120,2120,2120,0
20240925,162300,158465335,2120,2120,2120,2120,0
20240925,162200,158465335,2120,2120,2120,2120,222
20240925,162100,158465335,2120,2120,2120,2120,0
20240925,162000,158465335,2120,2120,2120,2120,0
20240925,161900,158465335,2120,2120,2120,2120,0
20240925,161800,158465335,2120,2120,2120,2120,0
20240925,161700,158465335,2120,2120,2120,2120,0
20240925,161600,158465335,2120,2120,2120,2120,0
20240925,161500,158465335,2120,2120,2120,2120,0
20240925,161400,158465335,2120,2120,2120,2120,0
20240925,161300,158465335,2120,2120,2120,2120,0
20240925,161200,158465335,2120,2120,2120,2120,0
20240925,161100,158465335,2120,2120,2120,2120,0
20240925,161000,158465335,2120,2120,2120,2120,0
20240925,160900,158465335,2120,2120,2120,2120,0
20240925,160800,158465335,2120,2120,2120,2120,0
20240925,160700,158465335,2120,2120,2120,2120,0
20240925,160600,158465335,2120,2120,2120,2120,0
20240925,160500,158465335,2120,2120,2120,2120,0
20240925,160400,158465335,2120,2120,2120,2120,0
20240925,160300,158465335,2120,2120,2120,2120,0
20240925,160200,158465335,2120,2120,2120,2120,0
20240925,160100,158465335,2120,2120,2120,2120,0
20240925,160000,158465335,2120,2120,2120,2120,0
20240925,155900,158465335,2120,2120,2120,2120,0
20240925,155800,158465335,2120,2120,2120,2120,0
20240925,155700,158465335,2120,2120,2120,2120,0
20240925,155600,158465335,2120,2120,2120,2120,0
20240925,155500,158465335,2120,2120,2120,2120,0
20240925,155400,158465335,2120,2120,2120,2120,0
20240925,155300,158465335,2120,2120,2120,2120,0
20240925,155200,158465335,2120,2120,2120,2120,222
20240925,155100,158465335,2120,2120,2120,2120,0
20240925,155000,158465335,2120,2120,2120,2120,0
20240925,154900,158465335,2120,2120,2120,2120,0
20240925,154800,158465335,2120,2120,2120,2120,0
20240925,154700,158465335,2120,2120,2120,2120,0
20240925,154600,158465335,2120,2120,2120,2120,0
20240925,154500,158465335,2120,2120,2120,2120,0
20240925,154400,158465335,2120,2120,2120,2120,0
20240925,154300,158465335,2120,2120,2120,2120,0
20240925,154200,158465335,2120,2120,2120,2120,0
20240925,154100,158465335,2120,2120,2120,2120,0
20240925,154000,158465335,2120,2120,2120,2120,0
20240925,153900,158465335,2120,2120,2120,2120,0
20240925,153800,158465335,2120,2120,2120,2120,0
20240925,153700,158465335,2120,2120,2120,2120,0
20240925,153600,158465335,2120,2120,2120,2120,0
20240925,153500,158465335,2120,2120,2120,2120,0
20240925,153400,158465335,2120,2120,2120,2120,0
20240925,153300,158465335,2120,2120,2120,2120,0
20240925,153200,158465335,2120,2120,2120,2120,0
20240925,153100,158465335,2120,2120,2120,2120,0
20240925,153000,158465335,2120,2120,2120,2120,222
20240925,152900,157994695,2120,2120,2120,2120,0
20240925,152800,157994695,2120,2120,2120,2120,0
20240925,152700,157994695,2120,2120,2120,2120,0
20240925,152600,157994695,2120,2120,2120,2120,0
20240925,152500,157994695,2120,2120,2120,2120,0
20240925,152400,157994695,2120,2120,2120,2120,0
20240925,152300,157994695,2120,2120,2120,2120,0
20240925,152200,157994695,2120,2120,2120,2120,0
20240925,152100,157994695,2120,2120,2120,2120,0
20240925,152000,157994695,2120,2120,2120,2120,0
20240925,151900,157994695,2120,2120,2120,2120,7
20240925,151800,157979855,2120,2120,2120,2120,636
20240925,151700,156631535,2130,2125,2130,2125,328
20240925,151600,155933165,2125,2125,2125,2125,0
20240925,151500,155933165,2125,2125,2125,2125,0
20240925,151400,155933165,2125,2125,2125,2125,4
20240925,151300,155924665,2125,2125,2125,2125,6
20240925,151200,155911915,2130,2130,2130,2130,0
20240925,151100,155911915,2130,2130,2130,2130,20
20240925,151000,155869315,2130,2125,2130,2125,5
20240925,150900,155858680,2130,2130,2130,2130,328
20240925,150800,155160040,2130,2130,2130,2130,3
20240925,150700,155153650,2130,2130,2130,2130,6
20240925,150600,155140870,2130,2135,2135,2115,8633
20240925,150500,136854145,2135,2135,2135,2135,6
20240925,150400,136841335,2135,2130,2135,2125,1502
20240925,150300,133648235,2130,2130,2130,2130,0
20240925,150200,133648235,2130,2130,2130,2130,103
20240925,150100,133428845,2130,2130,2130,2130,37
20240925,150000,133350035,2130,2135,2135,2130,1567
20240925,145900,130012295,2135,2135,2135,2130,5506
20240925,145800,118284485,2135,2135,2135,2135,559
20240925,145700,117091020,2140,2135,2140,2135,251
20240925,145600,116555125,2140,2140,2140,2140,0
20240925,145500,116555125,2140,2140,2140,2140,0
20240925,145400,116555125,2140,2140,2140,2140,328
20240925,145300,115853205,2140,2140,2140,2140,0
20240925,145200,115853205,2140,2135,2140,2135,120
20240925,145100,115596995,2140,2140,2140,2140,0
20240925,145000,115596995,2140,2140,2140,2140,0
20240925,144900,115596995,2140,2140,2140,2140,0
20240925,144800,115596995,2140,2135,2140,2135,3
20240925,144700,115590580,2140,2140,2140,2140,327
20240925,144600,114890800,2140,2140,2140,2140,0
20240925,144500,114890800,2140,2140,2140,2140,0
20240925,144400,114890800,2140,2140,2140,2140,0
20240925,144300,114890800,2140,2140,2140,2140,0
20240925,144200,114890800,2140,2140,2140,2140,1
20240925,144100,114888660,2140,2140,2140,2140,0
20240925,144000,114888660,2140,2140,2140,2140,0
20240925,143900,114888660,2140,2140,2140,2140,328
20240925,143800,114186740,2140,2135,2140,2135,20
20240925,143700,114144030,2140,2140,2140,2140,0
20240925,143600,114144030,2140,2140,2140,2140,0
20240925,143500,114144030,2140,2140,2140,2140,0
20240925,143400,114144030,2140,2140,2140,2140,261
20240925,143300,113585490,2140,2140,2140,2140,0
20240925,143200,113585490,2140,2135,2140,2135,22
20240925,143100,113538510,2140,2135,2140,2135,361
20240925,143000,112766130,2140,2140,2140,2140,0
20240925,142900,112766130,2140,2140,2140,2140,0
20240925,142800,112766130,2140,2135,2140,2135,3
20240925,142700,112759715,2140,2140,2140,2140,0
20240925,142600,112759715,2140,2135,2140,2135,83
20240925,142500,112582500,2140,2140,2140,2140,0
20240925,142400,112582500,2140,2140,2140,2140,346
20240925,142300,111842060,2140,2140,2140,2140,0
20240925,142200,111842060,2140,2140,2140,2140,0
20240925,142100,111842060,2140,2140,2140,2140,0
20240925,142000,111842060,2140,2140,2140,2140,2
20240925,141900,111837780,2140,2140,2140,2140,4
20240925,141800,111829220,2135,2135,2135,2135,18
20240925,141700,111790790,2140,2140,2140,2140,0
20240925,141600,111790790,2140,2140,2140,2140,327
20240925,141500,111091010,2140,2140,2140,2140,0
20240925,141400,111091010,2140,2140,2140,2140,17
20240925,141300,111054630,2140,2140,2140,2140,0
20240925,141200,111054630,2140,2140,2140,2140,35
20240925,141100,110979730,2140,2140,2140,2140,0
20240925,141000,110979730,2140,2140,2140,2140,0
20240925,140900,110979730,2140,2140,2140,2140,0
20240925,140800,110979730,2140,2135,2140,2135,451
20240925,140700,110015205,2140,2140,2140,2140,0
20240925,140600,110015205,2140,2140,2140,2140,0
20240925,140500,110015205,2140,2140,2140,2140,0
20240925,140400,110015205,2140,2140,2140,2140,0
20240925,140300,110015205,2140,2140,2140,2140,0
20240925,140200,110015205,2140,2140,2140,2140,168
20240925,140100,109655685,2140,2140,2140,2140,327
20240925,140000,108955905,2135,2135,2135,2135,16
20240925,135900,108921745,2135,2135,2135,2135,0
20240925,135800,108921745,2135,2135,2135,2135,19
20240925,135700,108881180,2140,2140,2140,2140,0
20240925,135600,108881180,2140,2140,2140,2140,0
20240925,135500,108881180,2140,2140,2140,2140,0
20240925,135400,108881180,2140,2140,2140,2140,0
20240925,135300,108881180,2140,2135,2140,2135,369
20240925,135200,108091725,2140,2140,2140,2140,0
20240925,135100,108091725,2140,2140,2140,2140,0
20240925,135000,108091725,2140,2140,2140,2140,0
20240925,134900,108091725,2140,2140,2140,2140,2
20240925,134800,108087445,2135,2135,2135,2135,47
20240925,134700,107987100,2140,2140,2140,2140,0
20240925,134600,107987100,2140,2140,2140,2140,327
20240925,134500,107287320,2140,2140,2140,2140,0
20240925,134400,107287320,2140,2140,2140,2140,0
20240925,134300,107287320,2140,2140,2140,2140,0
20240925,134200,107287320,2140,2140,2140,2140,0
20240925,134100,107287320,2140,2140,2140,2140,0
20240925,134000,107287320,2140,2140,2140,2140,0
20240925,133900,107287320,2140,2140,2140,2140,0
20240925,133800,107287320,2140,2140,2140,2140,328
20240925,133700,106585400,2140,2140,2140,2140,0
20240925,133600,106585400,2140,2140,2140,2140,0
20240925,133500,106585400,2140,2140,2140,2140,0
20240925,133400,106585400,2140,2140,2140,2140,13
20240925,133300,106557580,2140,2140,2140,2140,0
20240925,133200,106557580,2140,2140,2140,2140,0
20240925,133100,106557580,2140,2135,2140,2135,20
20240925,133000,106514870,2135,2140,2140,2135,328
20240925,132900,105812955,2140,2140,2140,2140,0
20240925,132800,105812955,2140,2135,2140,2135,3
20240925,132700,105806540,2140,2135,2140,2135,1503
20240925,132600,102590125,2140,2135,2140,2135,20
20240925,132500,102547415,2135,2135,2135,2135,500
20240925,132400,101479915,2140,2140,2140,2140,0
20240925,132300,101479915,2140,2140,2140,2140,332
20240925,132200,100769435,2140,2140,2140,2140,0
20240925,132100,100769435,2140,2140,2140,2140,100
20240925,132000,100555435,2140,2135,2140,2135,3
20240925,131900,100549020,2140,2140,2140,2135,9
20240925,131800,100529785,2135,2135,2140,2135,74
20240925,131700,100371785,2140,2140,2140,2140,0
20240925,131600,100371785,2140,2135,2140,2135,85
20240925,131500,100190290,2135,2140,2140,2135,328
20240925,131400,99488375,2140,2140,2140,2140,0
20240925,131300,99488375,2140,2140,2140,2140,0
20240925,131200,99488375,2140,2140,2140,2140,0
20240925,131100,99488375,2140,2140,2140,2140,0
20240925,131000,99488375,2140,2140,2140,2140,0
20240925,130900,99488375,2140,2140,2140,2140,0
20240925,130800,99488375,2140,2140,2140,2135,331
20240925,130700,98780040,2140,2135,2140,2135,52
20240925,130600,98669010,2140,2140,2140,2140,0
20240925,130500,98669010,2140,2140,2140,2140,0
20240925,130400,98669010,2140,2140,2140,2140,342
20240925,130300,97937130,2140,2140,2140,2140,0
20240925,130200,97937130,2140,2140,2140,2140,0
20240925,130100,97937130,2140,2140,2140,2140,0
20240925,130000,97937130,2140,2140,2140,2140,399
20240925,125900,97083270,2140,2140,2140,2140,0
20240925,125800,97083270,2140,2140,2140,2140,15
20240925,125700,97051170,2140,2140,2140,2140,0
20240925,125600,97051170,2140,2140,2140,2140,0
20240925,125500,97051170,2140,2140,2140,2140,0
20240925,125400,97051170,2140,2140,2140,2140,0
20240925,125300,97051170,2140,2140,2140,2140,0
20240925,125200,97051170,2140,2135,2140,2135,347
20240925,125100,96308680,2135,2135,2135,2135,23
20240925,125000,96259575,2140,2140,2140,2140,0
20240925,124900,96259575,2140,2140,2140,2140,0
20240925,124800,96259575,2140,2135,2140,2135,2
20240925,124700,96255300,2140,2140,2140,2140,0
20240925,124600,96255300,2140,2140,2140,2140,0
20240925,124500,96255300,2140,2130,2140,2130,225
20240925,124400,95774965,2135,2135,2135,2135,0
20240925,124300,95774965,2135,2135,2135,2135,1
20240925,124200,95772830,2135,2135,2135,2135,7
20240925,124100,95757885,2135,2135,2140,2135,484
20240925,124000,94724540,2140,2140,2140,2140,0
20240925,123900,94724540,2140,2135,2140,2135,501
20240925,123800,93654900,2140,2140,2140,2135,21
20240925,123700,93610055,2140,2140,2140,2140,328
20240925,123600,92908135,2140,2140,2140,2140,0
20240925,123500,92908135,2140,2140,2140,2140,0
20240925,123400,92908135,2140,2140,2140,2140,0
20240925,123300,92908135,2140,2140,2140,2140,0
20240925,123200,92908135,2140,2140,2140,2140,0
20240925,123100,92908135,2140,2140,2140,2140,0
20240925,123000,92908135,2140,2140,2140,2140,0
20240925,122900,92908135,2140,2140,2140,2140,327
20240925,122800,92208355,2135,2135,2135,2135,0
20240925,122700,92208355,2135,2135,2135,2135,0
20240925,122600,92208355,2135,2135,2135,2135,0
20240925,122500,92208355,2135,2135,2135,2135,0
20240925,122400,92208355,2135,2135,2135,2135,15
20240925,122300,92176330,2135,2135,2135,2135,776
20240925,122200,90519570,2140,2140,2140,2140,327
20240925,122100,89819790,2140,2140,2140,2140,0
20240925,122000,89819790,2140,2140,2140,2140,0
20240925,121900,89819790,2140,2140,2140,2140,0
20240925,121800,89819790,2140,2140,2140,2140,0
20240925,121700,89819790,2140,2140,2140,2140,0
20240925,121600,89819790,2140,2140,2140,2140,0
20240925,121500,89819790,2140,2140,2140,2140,333
20240925,121400,89107170,2140,2145,2145,2140,4775
20240925,121300,78887035,2140,2140,2140,2140,4810
20240925,121200,68593635,2140,2140,2140,2140,521
20240925,121100,67478695,2140,2140,2140,2140,165
20240925,121000,67125595,2140,2145,2145,2140,4564
20240925,120900,57358630,2150,2145,2150,2145,2
20240925,120800,57354335,2140,2145,2150,2140,1288
20240925,120700,54597770,2145,2145,2150,2145,893
20240925,120600,52682280,2145,2145,2145,2145,2
20240925,120500,52677990,2140,2140,2140,2140,48
20240925,120400,52575270,2145,2145,2145,2145,100
20240925,120300,52360770,2145,2145,2145,2145,0
20240925,120200,52360770,2145,2145,2145,2145,20
20240925,120100,52317870,2145,2145,2145,2145,32
20240925,120000,52249230,2145,2140,2145,2140,3156
20240925,115900,45495370,2140,2140,2140,2140,327
20240925,115800,44795590,2135,2135,2135,2135,3
20240925,115700,44789185,2140,2140,2140,2140,0
20240925,115600,44789185,2140,2140,2140,2135,1104
20240925,115500,42427165,2140,2140,2140,2140,992
20240925,115400,40304285,2140,2135,2140,2135,43
20240925,115300,40212465,2140,2140,2140,2140,1
20240925,115200,40210325,2135,2135,2135,2135,3304
20240925,115100,33156285,2135,2130,2135,2130,301
20240925,115000,32513660,2135,2130,2135,2130,20
20240925,114900,32471055,2130,2130,2130,2130,0
20240925,114800,32471055,2130,2130,2130,2130,727
20240925,114700,30922545,2130,2130,2130,2130,0
20240925,114600,30922545,2130,2130,2130,2130,29
20240925,114500,30860775,2130,2130,2130,2130,30
20240925,114400,30796875,2130,2130,2130,2130,191
20240925,114300,30390045,2130,2130,2130,2130,1
20240925,114200,30387915,2125,2125,2125,2125,0
20240925,114100,30387915,2125,2125,2125,2125,317
20240925,114000,29714290,2125,2125,2125,2125,248
20240925,113900,29187290,2130,2130,2130,2130,1
20240925,113800,29185160,2125,2130,2130,2125,25
20240925,113700,29131930,2130,2130,2130,2130,0
20240925,113600,29131930,2130,2130,2130,2130,45
20240925,113500,29036080,2130,2130,2130,2130,0
20240925,113400,29036080,2130,2130,2130,2130,0
20240925,113300,29036080,2130,2130,2130,2130,1
20240925,113200,29033950,2125,2125,2125,2125,0
20240925,113100,29033950,2125,2125,2125,2125,0
20240925,113000,29033950,2125,2125,2125,2125,18
20240925,112900,28995700,2125,2125,2125,2125,122
20240925,112800,28736450,2120,2120,2120,2120,30
20240925,112700,28672850,2120,2120,2120,2120,0
20240925,112600,28672850,2120,2120,2120,2120,19
20240925,112500,28632570,2120,2125,2125,2120,7
20240925,112400,28617720,2125,2125,2125,2125,0
20240925,112300,28617720,2125,2125,2125,2125,2
20240925,112200,28613470,2125,2125,2125,2125,2
20240925,112100,28609220,2125,2125,2125,2125,312
20240925,112000,27946220,2125,2125,2125,2125,0
20240925,111900,27946220,2125,2125,2125,2125,0
20240925,111800,27946220,2125,2125,2125,2125,0
20240925,111700,27946220,2125,2125,2125,2125,47
20240925,111600,27846345,2125,2125,2125,2125,0
20240925,111500,27846345,2125,2125,2125,2125,0
20240925,111400,27846345,2125,2125,2125,2125,6
20240925,111300,27833595,2125,2125,2125,2125,312
20240925,111200,27170595,2120,2120,2120,2120,50
20240925,111100,27064595,2125,2125,2125,2125,0
20240925,111000,27064595,2125,2125,2125,2125,6
20240925,110900,27051845,2125,2125,2125,2125,0
20240925,110800,27051845,2125,2125,2125,2125,4
20240925,110700,27043345,2120,2125,2125,2120,1032
20240925,110600,24850405,2130,2130,2130,2130,312
20240925,110500,24185845,2130,2130,2130,2130,0
20240925,110400,24185845,2130,2130,2130,2130,10
20240925,110300,24164545,2130,2125,2130,2125,43
20240925,110200,24072975,2125,2125,2125,2125,997
20240925,110100,21954350,2120,2120,2120,2120,0
20240925,110000,21954350,2120,2120,2120,2120,15
20240925,105900,21922550,2120,2120,2125,2120,937
20240925,105800,19931785,2125,2125,2125,2125,24
20240925,105700,19880785,2120,2120,2120,2120,5
20240925,105600,19870185,2120,2125,2125,2120,77
20240925,105500,19706725,2120,2120,2120,2120,106
20240925,105400,19482005,2125,2125,2125,2125,0
20240925,105300,19482005,2125,2125,2125,2125,0
20240925,105200,19482005,2125,2125,2125,2125,0
20240925,105100,19482005,2125,2125,2125,2125,40
20240925,105000,19397005,2120,2120,2120,2120,16
20240925,104900,19363085,2120,2120,2120,2120,39
20240925,104800,19280405,2125,2125,2125,2125,0
20240925,104700,19280405,2125,2125,2125,2125,77
20240925,104600,19116780,2125,2125,2125,2125,0
20240925,104500,19116780,2125,2125,2125,2125,0
20240925,104400,19116780,2125,2125,2125,2125,0
20240925,104300,19116780,2125,2125,2125,2125,0
20240925,104200,19116780,2125,2120,2125,2120,262
20240925,104100,18560045,2120,2125,2125,2120,38
20240925,104000,18479480,2125,2120,2125,2120,16
20240925,103900,18445555,2120,2120,2120,2120,0
20240925,103800,18445555,2120,2120,2120,2120,200
20240925,103700,18021555,2125,2125,2125,2120,1832
20240925,103600,14129390,2130,2130,2130,2130,0
20240925,103500,14129390,2130,2130,2130,2130,0
20240925,103400,14129390,2130,2130,2130,2130,0
20240925,103300,14129390,2130,2130,2130,2130,0
20240925,103200,14129390,2130,2130,2130,2130,43
20240925,103100,14037800,2130,2130,2130,2130,0
20240925,103000,14037800,2130,2125,2130,2125,6
20240925,102900,14025045,2130,2130,2130,2130,0
20240925,102800,14025045,2130,2130,2130,2130,1
20240925,102700,14022915,2125,2130,2130,2125,136
20240925,102600,13733305,2130,2130,2130,2130,1
20240925,102500,13731175,2130,2130,2130,2130,1
20240925,102400,13729045,2130,2130,2130,2130,2
20240925,102300,13724785,2130,2130,2130,2130,1
20240925,102200,13722655,2130,2120,2130,2120,421
20240925,102100,12826535,2120,2125,2125,2120,1109
20240925,102000,10470445,2130,2130,2130,2130,0
20240925,101900,10470445,2130,2130,2130,2130,1
20240925,101800,10468315,2125,2125,2125,2125,0
20240925,101700,10468315,2125,2125,2125,2125,68
20240925,101600,10323815,2125,2125,2125,2125,1
20240925,101500,10321690,2125,2125,2125,2125,218
20240925,101400,9858440,2130,2130,2130,2130,0
20240925,101300,9858440,2130,2130,2130,2130,8
20240925,101200,9841400,2130,2130,2130,2130,0
20240925,101100,9841400,2130,2130,2130,2130,0
20240925,101000,9841400,2130,2130,2130,2130,0
20240925,100900,9841400,2130,2130,2130,2130,0
20240925,100800,9841400,2130,2130,2130,2125,26
20240925,100700,9786060,2130,2130,2130,2130,0
20240925,100600,9786060,2130,2130,2130,2130,3
20240925,100500,9779670,2130,2130,2130,2130,2
20240925,100400,9775410,2130,2125,2130,2125,13
20240925,100300,9747780,2130,2130,2130,2130,40
20240925,100200,9662580,2130,2130,2130,2130,0
20240925,100100,9662580,2130,2130,2130,2130,1
20240925,100000,9660450,2125,2125,2125,2125,64
20240925,095900,9524450,2125,2125,2125,2125,50
20240925,095800,9418200,2130,2125,2130,2125,11
20240925,095700,9394790,2130,2130,2130,2130,0
20240925,095600,9394790,2130,2130,2130,2130,0
20240925,095500,9394790,2130,2130,2130,2130,0
20240925,095400,9394790,2130,2130,2130,2130,0
20240925,095300,9394790,2130,2130,2130,2130,20
20240925,095200,9352190,2130,2130,2130,2130,0
20240925,095100,9352190,2130,2130,2130,2130,1
20240925,095000,9350060,2125,2125,2130,2125,21
20240925,094900,9305430,2125,2125,2125,2125,0
20240925,094800,9305430,2125,2130,2130,2125,44
20240925,094700,9211840,2130,2130,2130,2130,0
20240925,094600,9211840,2130,2130,2130,2130,0
20240925,094500,9211840,2130,2130,2130,2130,0
20240925,094400,9211840,2130,2130,2130,2130,1
20240925,094300,9209710,2125,2130,2130,2125,150
20240925,094200,8890950,2125,2125,2130,2125,225
20240925,094100,8412215,2130,2130,2130,2130,0
20240925,094000,8412215,2130,2130,2130,2130,0
20240925,093900,8412215,2130,2125,2130,2125,6
20240925,093800,8399460,2130,2130,2130,2130,29
20240925,093700,8337690,2130,2130,2130,2130,1
20240925,093600,8335560,2125,2125,2125,2125,24
20240925,093500,8284560,2130,2130,2130,2130,1
20240925,093400,8282430,2130,2130,2130,2130,68
20240925,093300,8137590,2130,2130,2130,2125,133
20240925,093200,7854325,2130,2130,2130,2130,0
20240925,093100,7854325,2130,2130,2130,2130,3
20240925,093000,7847935,2130,2130,2130,2130,0
20240925,092900,7847935,2130,2130,2130,2130,91
20240925,092800,7654105,2130,2125,2130,2125,17
20240925,092700,7617970,2130,2130,2130,2130,156
20240925,092600,7285690,2130,2130,2130,2130,0
20240925,092500,7285690,2130,2130,2130,2130,0
20240925,092400,7285690,2130,2130,2130,2130,130
20240925,092300,7008790,2130,2130,2130,2130,0
20240925,092200,7008790,2130,2130,2130,2130,0
20240925,092100,7008790,2130,2130,2130,2130,0
20240925,092000,7008790,2130,2130,2130,2130,0
20240925,091900,7008790,2130,2130,2130,2130,279
20240925,091800,6414520,2130,2130,2130,2130,0
20240925,091700,6414520,2130,2130,2130,2130,0
20240925,091600,6414520,2130,2130,2130,2130,0
20240925,091500,6414520,2130,2130,2130,2130,0
20240925,091400,6414520,2130,2130,2130,2130,279
20240925,091300,5820250,2125,2125,2125,2125,4
20240925,091200,5811750,2125,2125,2125,2125,63
20240925,091100,5677875,2135,2135,2135,2135,0
20240925,091000,5677875,2135,2125,2135,2120,750
20240925,090900,4082520,2130,2130,2130,2130,279
20240925,090800,3488250,2130,2130,2130,2130,1000
20240925,090700,1358250,2130,2125,2130,2125,565
20240925,090600,157620,2130,2130,2130,2130,0
20240925,090500,157620,2130,2130,2130,2130,0
20240925,090400,157620,2130,2130,2130,2130,11
20240925,090300,134190,2130,2130,2130,2130,1
20240925,090200,132060,2130,2130,2130,2130,0
20240925,090100,132060,2130,2130,2130,2130,0
20240925,090000,132060,2130,2130,2130,2130,62