KissMeData/009200/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,185200,136037960,2135,2135,2135,2135,2441
20240926,185100,136037960,2135,2135,2135,2135,0
20240926,185000,136037960,2135,2135,2135,2135,0
20240926,184900,136037960,2135,2135,2135,2135,0
20240926,184800,136037960,2135,2135,2135,2135,0
20240926,184700,136037960,2135,2135,2135,2135,0
20240926,184600,136037960,2135,2135,2135,2135,0
20240926,184500,136037960,2135,2135,2135,2135,0
20240926,184400,136037960,2135,2135,2135,2135,0
20240926,184300,136037960,2135,2135,2135,2135,0
20240926,184200,136037960,2135,2135,2135,2135,0
20240926,184100,136037960,2135,2135,2135,2135,0
20240926,184000,136037960,2135,2135,2135,2135,0
20240926,183900,136037960,2135,2135,2135,2135,0
20240926,183800,136037960,2135,2135,2135,2135,0
20240926,183700,136037960,2135,2135,2135,2135,0
20240926,183600,136037960,2135,2135,2135,2135,0
20240926,183500,136037960,2135,2135,2135,2135,0
20240926,183400,136037960,2135,2135,2135,2135,0
20240926,183300,136037960,2135,2135,2135,2135,0
20240926,183200,136037960,2135,2135,2135,2135,0
20240926,183100,136037960,2135,2135,2135,2135,0
20240926,183000,136037960,2135,2135,2135,2135,0
20240926,182900,136037960,2135,2135,2135,2135,0
20240926,182800,136037960,2135,2135,2135,2135,0
20240926,182700,136037960,2135,2135,2135,2135,0
20240926,182600,136037960,2135,2135,2135,2135,0
20240926,182500,136037960,2135,2135,2135,2135,0
20240926,182400,136037960,2135,2135,2135,2135,0
20240926,182300,136037960,2135,2135,2135,2135,0
20240926,182200,136037960,2135,2135,2135,2135,2441
20240926,182100,136037960,2135,2135,2135,2135,0
20240926,182000,136037960,2135,2135,2135,2135,0
20240926,181900,136037960,2135,2135,2135,2135,0
20240926,181800,136037960,2135,2135,2135,2135,0
20240926,181700,136037960,2135,2135,2135,2135,0
20240926,181600,136037960,2135,2135,2135,2135,0
20240926,181500,136037960,2135,2135,2135,2135,0
20240926,181400,136037960,2135,2135,2135,2135,0
20240926,181300,136037960,2135,2135,2135,2135,0
20240926,181200,136037960,2135,2135,2135,2135,0
20240926,181100,136037960,2135,2135,2135,2135,0
20240926,181000,136037960,2135,2135,2135,2135,0
20240926,180900,136037960,2135,2135,2135,2135,0
20240926,180800,136037960,2135,2135,2135,2135,0
20240926,180700,136037960,2135,2135,2135,2135,0
20240926,180600,136037960,2135,2135,2135,2135,0
20240926,180500,136037960,2135,2135,2135,2135,0
20240926,180400,136037960,2135,2135,2135,2135,0
20240926,180300,136037960,2135,2135,2135,2135,0
20240926,180200,136037960,2135,2135,2135,2135,0
20240926,180100,136037960,2135,2135,2135,2135,0
20240926,180000,136037960,2135,2135,2135,2135,0
20240926,175900,136037960,2135,2135,2135,2135,0
20240926,175800,136037960,2135,2135,2135,2135,0
20240926,175700,136037960,2135,2135,2135,2135,0
20240926,175600,136037960,2135,2135,2135,2135,0
20240926,175500,136037960,2135,2135,2135,2135,0
20240926,175400,136037960,2135,2135,2135,2135,0
20240926,175300,136037960,2135,2135,2135,2135,0
20240926,175200,136037960,2135,2135,2135,2135,2441
20240926,175100,136037960,2135,2135,2135,2135,0
20240926,175000,136037960,2135,2135,2135,2135,0
20240926,174900,136037960,2135,2135,2135,2135,0
20240926,174800,136037960,2135,2135,2135,2135,0
20240926,174700,136037960,2135,2135,2135,2135,0
20240926,174600,136037960,2135,2135,2135,2135,0
20240926,174500,136037960,2135,2135,2135,2135,0
20240926,174400,136037960,2135,2135,2135,2135,0
20240926,174300,136037960,2135,2135,2135,2135,0
20240926,174200,136037960,2135,2135,2135,2135,0
20240926,174100,136037960,2135,2135,2135,2135,0
20240926,174000,136037960,2135,2135,2135,2135,0
20240926,173900,136037960,2135,2135,2135,2135,0
20240926,173800,136037960,2135,2135,2135,2135,0
20240926,173700,136037960,2135,2135,2135,2135,0
20240926,173600,136037960,2135,2135,2135,2135,0
20240926,173500,136037960,2135,2135,2135,2135,0
20240926,173400,136037960,2135,2135,2135,2135,0
20240926,173300,136037960,2135,2135,2135,2135,0
20240926,173200,136037960,2135,2135,2135,2135,0
20240926,173100,136037960,2135,2135,2135,2135,0
20240926,173000,136037960,2135,2135,2135,2135,0
20240926,172900,136037960,2135,2135,2135,2135,0
20240926,172800,136037960,2135,2135,2135,2135,0
20240926,172700,136037960,2135,2135,2135,2135,0
20240926,172600,136037960,2135,2135,2135,2135,0
20240926,172500,136037960,2135,2135,2135,2135,0
20240926,172400,136037960,2135,2135,2135,2135,0
20240926,172300,136037960,2135,2135,2135,2135,0
20240926,172200,136037960,2135,2135,2135,2135,2441
20240926,172100,136037960,2135,2135,2135,2135,0
20240926,172000,136037960,2135,2135,2135,2135,0
20240926,171900,136037960,2135,2135,2135,2135,0
20240926,171800,136037960,2135,2135,2135,2135,0
20240926,171700,136037960,2135,2135,2135,2135,0
20240926,171600,136037960,2135,2135,2135,2135,0
20240926,171500,136037960,2135,2135,2135,2135,0
20240926,171400,136037960,2135,2135,2135,2135,0
20240926,171300,136037960,2135,2135,2135,2135,0
20240926,171200,136037960,2135,2135,2135,2135,0
20240926,171100,136037960,2135,2135,2135,2135,0
20240926,171000,136037960,2135,2135,2135,2135,0
20240926,170900,136037960,2135,2135,2135,2135,0
20240926,170800,136037960,2135,2135,2135,2135,0
20240926,170700,136037960,2135,2135,2135,2135,0
20240926,170600,136037960,2135,2135,2135,2135,0
20240926,170500,136037960,2135,2135,2135,2135,0
20240926,170400,136037960,2135,2135,2135,2135,0
20240926,170300,136037960,2135,2135,2135,2135,0
20240926,170200,136037960,2135,2135,2135,2135,0
20240926,170100,136037960,2135,2135,2135,2135,0
20240926,170000,136037960,2135,2135,2135,2135,0
20240926,165900,136037960,2135,2135,2135,2135,0
20240926,165800,136037960,2135,2135,2135,2135,0
20240926,165700,136037960,2135,2135,2135,2135,0
20240926,165600,136037960,2135,2135,2135,2135,0
20240926,165500,136037960,2135,2135,2135,2135,0
20240926,165400,136037960,2135,2135,2135,2135,0
20240926,165300,136037960,2135,2135,2135,2135,0
20240926,165200,136037960,2135,2135,2135,2135,2441
20240926,165100,136037960,2135,2135,2135,2135,0
20240926,165000,136037960,2135,2135,2135,2135,0
20240926,164900,136037960,2135,2135,2135,2135,0
20240926,164800,136037960,2135,2135,2135,2135,0
20240926,164700,136037960,2135,2135,2135,2135,0
20240926,164600,136037960,2135,2135,2135,2135,0
20240926,164500,136037960,2135,2135,2135,2135,0
20240926,164400,136037960,2135,2135,2135,2135,0
20240926,164300,136037960,2135,2135,2135,2135,0
20240926,164200,136037960,2135,2135,2135,2135,0
20240926,164100,136037960,2135,2135,2135,2135,0
20240926,164000,136037960,2135,2135,2135,2135,0
20240926,163900,136037960,2135,2135,2135,2135,0
20240926,163800,136037960,2135,2135,2135,2135,0
20240926,163700,136037960,2135,2135,2135,2135,0
20240926,163600,136037960,2135,2135,2135,2135,0
20240926,163500,136037960,2135,2135,2135,2135,0
20240926,163400,136037960,2135,2135,2135,2135,0
20240926,163300,136037960,2135,2135,2135,2135,0
20240926,163200,136037960,2135,2135,2135,2135,0
20240926,163100,136037960,2135,2135,2135,2135,0
20240926,163000,136037960,2135,2135,2135,2135,0
20240926,162900,136037960,2135,2135,2135,2135,0
20240926,162800,136037960,2135,2135,2135,2135,0
20240926,162700,136037960,2135,2135,2135,2135,0
20240926,162600,136037960,2135,2135,2135,2135,0
20240926,162500,136037960,2135,2135,2135,2135,0
20240926,162400,136037960,2135,2135,2135,2135,0
20240926,162300,136037960,2135,2135,2135,2135,0
20240926,162200,136037960,2135,2135,2135,2135,2441
20240926,162100,136037960,2135,2135,2135,2135,0
20240926,162000,136037960,2135,2135,2135,2135,0
20240926,161900,136037960,2135,2135,2135,2135,0
20240926,161800,136037960,2135,2135,2135,2135,0
20240926,161700,136037960,2135,2135,2135,2135,0
20240926,161600,136037960,2135,2135,2135,2135,0
20240926,161500,136037960,2135,2135,2135,2135,0
20240926,161400,136037960,2135,2135,2135,2135,0
20240926,161300,136037960,2135,2135,2135,2135,0
20240926,161200,136037960,2135,2135,2135,2135,0
20240926,161100,136037960,2135,2135,2135,2135,0
20240926,161000,136037960,2135,2135,2135,2135,0
20240926,160900,136037960,2135,2135,2135,2135,0
20240926,160800,136037960,2135,2135,2135,2135,0
20240926,160700,136037960,2135,2135,2135,2135,0
20240926,160600,136037960,2135,2135,2135,2135,0
20240926,160500,136037960,2135,2135,2135,2135,0
20240926,160400,136037960,2135,2135,2135,2135,0
20240926,160300,136037960,2135,2135,2135,2135,0
20240926,160200,136037960,2135,2135,2135,2135,0
20240926,160100,136037960,2135,2135,2135,2135,0
20240926,160000,136037960,2135,2135,2135,2135,0
20240926,155900,136037960,2135,2135,2135,2135,0
20240926,155800,136037960,2135,2135,2135,2135,0
20240926,155700,136037960,2135,2135,2135,2135,0
20240926,155600,136037960,2135,2135,2135,2135,0
20240926,155500,136037960,2135,2135,2135,2135,0
20240926,155400,136037960,2135,2135,2135,2135,0
20240926,155300,136037960,2135,2135,2135,2135,0
20240926,155200,136037960,2135,2135,2135,2135,2441
20240926,155100,136037960,2135,2135,2135,2135,0
20240926,155000,136037960,2135,2135,2135,2135,0
20240926,154900,136037960,2135,2135,2135,2135,0
20240926,154800,136037960,2135,2135,2135,2135,0
20240926,154700,136037960,2135,2135,2135,2135,0
20240926,154600,136037960,2135,2135,2135,2135,0
20240926,154500,136037960,2135,2135,2135,2135,0
20240926,154400,136037960,2135,2135,2135,2135,0
20240926,154300,136037960,2135,2135,2135,2135,0
20240926,154200,136037960,2135,2135,2135,2135,0
20240926,154100,136037960,2135,2135,2135,2135,0
20240926,154000,136037960,2135,2135,2135,2135,0
20240926,153900,136037960,2135,2135,2135,2135,0
20240926,153800,136037960,2135,2135,2135,2135,0
20240926,153700,136037960,2135,2135,2135,2135,0
20240926,153600,136037960,2135,2135,2135,2135,0
20240926,153500,136037960,2135,2135,2135,2135,0
20240926,153400,136037960,2135,2135,2135,2135,0
20240926,153300,136037960,2135,2135,2135,2135,0
20240926,153200,136037960,2135,2135,2135,2135,0
20240926,153100,136037960,2135,2135,2135,2135,0
20240926,153000,136037960,2135,2135,2135,2135,2441
20240926,152900,130826425,2130,2130,2130,2130,0
20240926,152800,130826425,2130,2130,2130,2130,0
20240926,152700,130826425,2130,2130,2130,2130,0
20240926,152600,130826425,2130,2130,2130,2130,0
20240926,152500,130826425,2130,2130,2130,2130,0
20240926,152400,130826425,2130,2130,2130,2130,0
20240926,152300,130826425,2130,2130,2130,2130,0
20240926,152200,130826425,2130,2130,2130,2130,0
20240926,152100,130826425,2130,2130,2130,2130,0
20240926,152000,130826425,2130,2130,2130,2130,0
20240926,151900,130826425,2130,2135,2135,2130,43
20240926,151800,130734820,2130,2130,2135,2130,335
20240926,151700,130021255,2135,2135,2135,2135,2
20240926,151600,130016985,2135,2135,2135,2135,4
20240926,151500,130008445,2135,2135,2135,2130,405
20240926,151400,129145770,2135,2135,2135,2130,154
20240926,151300,128817725,2130,2135,2135,2130,82
20240926,151200,128643050,2130,2130,2130,2130,5
20240926,151100,128632400,2135,2135,2135,2135,0
20240926,151000,128632400,2135,2135,2135,2135,0
20240926,150900,128632400,2135,2135,2135,2135,0
20240926,150800,128632400,2135,2130,2135,2130,4
20240926,150700,128623870,2135,2135,2135,2135,0
20240926,150600,128623870,2135,2135,2135,2135,20
20240926,150500,128581170,2135,2135,2135,2135,0
20240926,150400,128581170,2135,2135,2135,2135,0
20240926,150300,128581170,2135,2135,2135,2135,9
20240926,150200,128561955,2135,2135,2135,2135,0
20240926,150100,128561955,2135,2135,2135,2135,0
20240926,150000,128561955,2135,2130,2135,2130,14
20240926,145900,128532120,2130,2130,2130,2130,1354
20240926,145800,125648100,2125,2125,2125,2125,1
20240926,145700,125645975,2130,2135,2135,2130,6911
20240926,145600,110925535,2130,2130,2130,2130,28
20240926,145500,110865895,2130,2130,2130,2130,12
20240926,145400,110840335,2130,2130,2130,2130,2715
20240926,145300,105057385,2135,2135,2135,2135,23
20240926,145200,105008280,2135,2135,2135,2135,0
20240926,145100,105008280,2135,2130,2135,2130,2851
20240926,145000,98930650,2135,2135,2135,2135,0
20240926,144900,98930650,2135,2135,2135,2135,0
20240926,144800,98930650,2135,2130,2135,2130,15
20240926,144700,98898685,2135,2135,2135,2135,0
20240926,144600,98898685,2135,2135,2135,2135,0
20240926,144500,98898685,2135,2135,2135,2135,13
20240926,144400,98870930,2135,2135,2135,2135,0
20240926,144300,98870930,2135,2135,2135,2135,3
20240926,144200,98864525,2135,2130,2135,2130,254
20240926,144100,98323485,2135,2135,2135,2135,0
20240926,144000,98323485,2135,2135,2135,2130,461
20240926,143900,97341535,2135,2130,2135,2130,983
20240926,143800,95247725,2130,2130,2130,2130,62
20240926,143700,95115665,2135,2135,2135,2135,0
20240926,143600,95115665,2135,2135,2135,2135,0
20240926,143500,95115665,2135,2135,2135,2135,0
20240926,143400,95115665,2135,2135,2135,2135,0
20240926,143300,95115665,2135,2135,2135,2135,0
20240926,143200,95115665,2135,2135,2135,2135,0
20240926,143100,95115665,2135,2135,2135,2135,0
20240926,143000,95115665,2135,2135,2135,2135,0
20240926,142900,95115665,2135,2135,2135,2135,0
20240926,142800,95115665,2135,2135,2135,2135,3
20240926,142700,95109260,2130,2130,2130,2130,2444
20240926,142600,89903540,2135,2130,2135,2130,18
20240926,142500,89865175,2135,2135,2135,2135,0
20240926,142400,89865175,2135,2130,2135,2130,65
20240926,142300,89726700,2135,2135,2135,2135,0
20240926,142200,89726700,2135,2135,2135,2135,0
20240926,142100,89726700,2135,2135,2135,2135,0
20240926,142000,89726700,2135,2135,2135,2135,0
20240926,141900,89726700,2135,2135,2135,2135,2
20240926,141800,89722430,2130,2130,2130,2130,11
20240926,141700,89699000,2135,2135,2135,2135,0
20240926,141600,89699000,2135,2135,2135,2135,0
20240926,141500,89699000,2135,2135,2135,2135,0
20240926,141400,89699000,2135,2135,2135,2135,0
20240926,141300,89699000,2135,2135,2135,2135,2
20240926,141200,89694730,2135,2135,2135,2135,1
20240926,141100,89692595,2135,2135,2135,2135,2
20240926,141000,89688325,2135,2135,2135,2135,14
20240926,140900,89658435,2140,2140,2140,2140,0
20240926,140800,89658435,2140,2140,2140,2140,10
20240926,140700,89637035,2140,2135,2140,2135,623
20240926,140600,88306905,2140,2135,2140,2135,372
20240926,140500,87512675,2140,2140,2140,2140,0
20240926,140400,87512675,2140,2140,2140,2140,0
20240926,140300,87512675,2140,2135,2140,2135,4
20240926,140200,87504125,2135,2135,2135,2135,16
20240926,140100,87469965,2140,2140,2140,2140,2
20240926,140000,87465685,2135,2135,2135,2135,12
20240926,135900,87440065,2135,2135,2135,2135,0
20240926,135800,87440065,2135,2135,2135,2135,1973
20240926,135700,83227710,2135,2135,2135,2135,0
20240926,135600,83227710,2135,2135,2135,2135,0
20240926,135500,83227710,2135,2135,2135,2135,0
20240926,135400,83227710,2135,2135,2135,2135,0
20240926,135300,83227710,2135,2135,2135,2135,0
20240926,135200,83227710,2135,2135,2135,2135,0
20240926,135100,83227710,2135,2135,2135,2135,0
20240926,135000,83227710,2135,2135,2135,2135,2
20240926,134900,83223440,2135,2135,2135,2135,9
20240926,134800,83204225,2135,2135,2135,2135,0
20240926,134700,83204225,2135,2135,2135,2135,0
20240926,134600,83204225,2135,2135,2135,2135,0
20240926,134500,83204225,2135,2135,2135,2135,0
20240926,134400,83204225,2135,2135,2135,2135,0
20240926,134300,83204225,2135,2135,2135,2135,1002
20240926,134200,81064955,2130,2130,2130,2130,10
20240926,134100,81043655,2135,2135,2140,2135,225
20240926,134000,80563265,2135,2135,2135,2135,1805
20240926,133900,76709590,2140,2140,2140,2140,0
20240926,133800,76709590,2140,2140,2140,2140,0
20240926,133700,76709590,2140,2140,2140,2140,5
20240926,133600,76698890,2140,2135,2140,2135,709
20240926,133500,75185135,2135,2135,2135,2135,287
20240926,133400,74572390,2140,2140,2140,2140,0
20240926,133300,74572390,2140,2140,2140,2140,1
20240926,133200,74570250,2135,2140,2140,2135,258
20240926,133100,74019415,2135,2135,2135,2135,730
20240926,133000,72460865,2135,2135,2135,2135,0
20240926,132900,72460865,2135,2135,2135,2135,0
20240926,132800,72460865,2135,2130,2135,2130,15
20240926,132700,72428905,2135,2135,2135,2135,0
20240926,132600,72428905,2135,2135,2135,2135,0
20240926,132500,72428905,2135,2135,2135,2135,0
20240926,132400,72428905,2135,2135,2135,2135,0
20240926,132300,72428905,2135,2135,2135,2135,0
20240926,132200,72428905,2135,2135,2135,2135,100
20240926,132100,72215405,2135,2135,2135,2135,0
20240926,132000,72215405,2135,2135,2135,2135,0
20240926,131900,72215405,2135,2135,2135,2135,0
20240926,131800,72215405,2135,2135,2135,2135,0
20240926,131700,72215405,2135,2130,2135,2130,13
20240926,131600,72187710,2130,2130,2130,2130,678
20240926,131500,70743570,2135,2135,2135,2135,0
20240926,131400,70743570,2135,2135,2135,2135,0
20240926,131300,70743570,2135,2135,2135,2135,0
20240926,131200,70743570,2135,2135,2135,2135,50
20240926,131100,70636820,2135,2135,2135,2135,100
20240926,131000,70423320,2135,2135,2135,2135,0
20240926,130900,70423320,2135,2135,2135,2135,0
20240926,130800,70423320,2135,2135,2135,2135,0
20240926,130700,70423320,2135,2135,2135,2135,0
20240926,130600,70423320,2135,2135,2135,2135,0
20240926,130500,70423320,2135,2135,2135,2135,0
20240926,130400,70423320,2135,2135,2135,2135,0
20240926,130300,70423320,2135,2135,2135,2135,100
20240926,130200,70209820,2135,2135,2135,2135,1
20240926,130100,70207685,2130,2130,2130,2130,11
20240926,130000,70184255,2130,2130,2130,2130,490
20240926,125900,69140555,2135,2135,2135,2135,0
20240926,125800,69140555,2135,2135,2135,2135,0
20240926,125700,69140555,2135,2140,2140,2135,4
20240926,125600,69132005,2130,2130,2130,2130,21
20240926,125500,69087275,2130,2130,2130,2130,30
20240926,125400,69023375,2140,2140,2140,2140,0
20240926,125300,69023375,2140,2140,2140,2140,0
20240926,125200,69023375,2140,2135,2140,2135,385
20240926,125100,68201385,2135,2135,2135,2135,0
20240926,125000,68201385,2135,2130,2135,2130,522
20240926,124900,67089515,2135,2130,2135,2130,1024
20240926,124800,64908385,2130,2130,2130,2125,27
20240926,124700,64850880,2130,2130,2130,2130,0
20240926,124600,64850880,2130,2130,2130,2130,0
20240926,124500,64850880,2130,2130,2130,2130,0
20240926,124400,64850880,2130,2130,2130,2130,0
20240926,124300,64850880,2130,2130,2130,2130,0
20240926,124200,64850880,2130,2130,2130,2130,0
20240926,124100,64850880,2130,2130,2130,2130,0
20240926,124000,64850880,2130,2125,2130,2125,13
20240926,123900,64823245,2125,2125,2125,2125,0
20240926,123800,64823245,2125,2125,2125,2125,12
20240926,123700,64797745,2130,2130,2130,2130,0
20240926,123600,64797745,2130,2130,2130,2130,0
20240926,123500,64797745,2130,2130,2130,2130,0
20240926,123400,64797745,2130,2130,2130,2130,0
20240926,123300,64797745,2130,2130,2130,2130,0
20240926,123200,64797745,2130,2130,2130,2130,0
20240926,123100,64797745,2130,2130,2130,2130,0
20240926,123000,64797745,2130,2130,2130,2130,0
20240926,122900,64797745,2130,2130,2130,2130,0
20240926,122800,64797745,2130,2125,2130,2125,4
20240926,122700,64789235,2130,2125,2130,2125,53
20240926,122600,64676595,2125,2125,2130,2125,836
20240926,122500,62900090,2125,2125,2125,2125,504
20240926,122400,61829090,2125,2120,2125,2120,2984
20240926,122300,55500530,2120,2120,2120,2120,0
20240926,122200,55500530,2120,2120,2120,2120,0
20240926,122100,55500530,2120,2120,2120,2120,0
20240926,122000,55500530,2120,2120,2120,2120,0
20240926,121900,55500530,2120,2120,2120,2120,0
20240926,121800,55500530,2120,2120,2120,2120,30
20240926,121700,55436930,2125,2125,2125,2125,0
20240926,121600,55436930,2125,2125,2125,2125,0
20240926,121500,55436930,2125,2125,2125,2125,0
20240926,121400,55436930,2125,2125,2125,2125,0
20240926,121300,55436930,2125,2120,2125,2120,1076
20240926,121200,53155785,2120,2120,2120,2120,1012
20240926,121100,51010345,2120,2120,2120,2120,76
20240926,121000,50849225,2125,2125,2125,2125,0
20240926,120900,50849225,2125,2125,2125,2125,0
20240926,120800,50849225,2125,2125,2125,2125,500
20240926,120700,49786725,2125,2125,2125,2125,0
20240926,120600,49786725,2125,2125,2125,2125,1
20240926,120500,49784600,2120,2120,2120,2120,2
20240926,120400,49780360,2120,2120,2120,2120,22
20240926,120300,49733720,2125,2125,2125,2125,0
20240926,120200,49733720,2125,2125,2125,2125,0
20240926,120100,49733720,2125,2125,2125,2125,0
20240926,120000,49733720,2125,2120,2125,2120,12
20240926,115900,49708275,2120,2120,2120,2120,0
20240926,115800,49708275,2120,2120,2120,2120,14
20240926,115700,49678595,2125,2125,2125,2125,0
20240926,115600,49678595,2125,2125,2125,2125,0
20240926,115500,49678595,2125,2125,2125,2125,0
20240926,115400,49678595,2125,2125,2125,2125,0
20240926,115300,49678595,2125,2125,2125,2125,0
20240926,115200,49678595,2125,2125,2125,2125,0
20240926,115100,49678595,2125,2125,2125,2125,0
20240926,115000,49678595,2125,2125,2125,2125,0
20240926,114900,49678595,2125,2120,2125,2120,1099
20240926,114800,47348710,2120,2120,2120,2120,195
20240926,114700,46935310,2120,2120,2120,2120,1305
20240926,114600,44168710,2120,2120,2120,2120,123
20240926,114500,43907950,2120,2120,2120,2120,878
20240926,114400,42046590,2115,2115,2115,2115,5
20240926,114300,42036015,2115,2115,2115,2115,12
20240926,114200,42010635,2115,2115,2115,2115,0
20240926,114100,42010635,2115,2115,2115,2115,13
20240926,114000,41983140,2115,2115,2115,2115,11
20240926,113900,41959875,2115,2115,2115,2115,12
20240926,113800,41934495,2115,2115,2115,2115,5
20240926,113700,41923920,2115,2115,2115,2115,2
20240926,113600,41919690,2115,2115,2115,2115,16
20240926,113500,41885850,2120,2120,2120,2120,0
20240926,113400,41885850,2120,2120,2120,2120,0
20240926,113300,41885850,2120,2115,2120,2115,21
20240926,113200,41841430,2115,2115,2115,2115,0
20240926,113100,41841430,2115,2115,2115,2115,0
20240926,113000,41841430,2115,2115,2115,2115,15
20240926,112900,41809705,2115,2115,2115,2115,0
20240926,112800,41809705,2115,2115,2115,2115,2
20240926,112700,41805475,2120,2120,2120,2115,212
20240926,112600,41356100,2115,2115,2115,2115,21
20240926,112500,41311685,2115,2115,2115,2115,0
20240926,112400,41311685,2115,2115,2115,2115,0
20240926,112300,41311685,2115,2115,2115,2115,29
20240926,112200,41250350,2115,2115,2115,2115,0
20240926,112100,41250350,2115,2115,2115,2115,21
20240926,112000,41205935,2115,2115,2115,2115,17
20240926,111900,41169980,2115,2115,2115,2115,0
20240926,111800,41169980,2115,2115,2115,2115,23
20240926,111700,41121335,2115,2115,2115,2115,0
20240926,111600,41121335,2115,2115,2115,2115,0
20240926,111500,41121335,2115,2115,2115,2115,26
20240926,111400,41066345,2115,2115,2115,2115,0
20240926,111300,41066345,2115,2120,2120,2115,122
20240926,111200,40807815,2115,2115,2115,2115,5
20240926,111100,40797240,2115,2115,2115,2115,24
20240926,111000,40746480,2115,2115,2115,2115,11
20240926,110900,40723215,2115,2115,2115,2115,28
20240926,110800,40663995,2115,2115,2115,2115,0
20240926,110700,40663995,2115,2120,2120,2115,24
20240926,110600,40613230,2115,2115,2115,2115,2
20240926,110500,40609000,2115,2115,2115,2115,30
20240926,110400,40545550,2120,2120,2120,2120,1
20240926,110300,40543430,2115,2115,2115,2115,0
20240926,110200,40543430,2115,2115,2115,2115,0
20240926,110100,40543430,2115,2115,2115,2115,0
20240926,110000,40543430,2115,2115,2115,2115,37
20240926,105900,40465175,2115,2115,2115,2115,5
20240926,105800,40454600,2115,2115,2115,2115,29
20240926,105700,40393265,2115,2115,2115,2115,0
20240926,105600,40393265,2115,2115,2120,2115,25
20240926,105500,40340385,2115,2115,2115,2115,0
20240926,105400,40340385,2115,2115,2115,2115,165
20240926,105300,39991410,2115,2120,2120,2115,6
20240926,105200,39978715,2115,2115,2115,2115,19
20240926,105100,39938530,2115,2115,2115,2115,0
20240926,105000,39938530,2115,2115,2115,2115,30
20240926,104900,39875080,2115,2115,2115,2115,5
20240926,104800,39864505,2115,2120,2120,2115,40
20240926,104700,39779805,2115,2115,2115,2115,0
20240926,104600,39779805,2115,2115,2115,2115,22
20240926,104500,39733275,2115,2120,2120,2115,6
20240926,104400,39720580,2115,2115,2115,2115,30
20240926,104300,39657130,2115,2115,2115,2115,23
20240926,104200,39608485,2120,2115,2120,2115,19
20240926,104100,39568295,2120,2120,2120,2120,0
20240926,104000,39568295,2120,2115,2120,2115,23
20240926,103900,39519645,2120,2120,2120,2120,20
20240926,103800,39477245,2120,2120,2120,2120,1
20240926,103700,39475125,2115,2115,2120,2115,157
20240926,103600,39143065,2120,2115,2120,2115,28
20240926,103500,39083840,2115,2115,2115,2115,5
20240926,103400,39073265,2120,2120,2120,2120,1
20240926,103300,39071145,2115,2115,2115,2115,27
20240926,103200,39014040,2115,2115,2115,2115,1
20240926,103100,39011925,2115,2115,2115,2115,0
20240926,103000,39011925,2115,2115,2115,2115,12
20240926,102900,38986545,2115,2115,2115,2115,0
20240926,102800,38986545,2115,2115,2115,2115,2
20240926,102700,38982315,2115,2115,2115,2115,50
20240926,102600,38876565,2120,2120,2120,2120,1
20240926,102500,38874445,2110,2110,2110,2110,0
20240926,102400,38874445,2110,2110,2110,2110,0
20240926,102300,38874445,2110,2110,2110,2110,0
20240926,102200,38874445,2110,2110,2110,2110,16
20240926,102100,38840685,2110,2110,2110,2110,18
20240926,102000,38802705,2110,2110,2110,2110,1201
20240926,101900,36268595,2110,2110,2110,2110,98
20240926,101800,36061815,2110,2120,2120,2110,869
20240926,101700,34228210,2110,2110,2110,2110,1500
20240926,101600,31063210,2110,2110,2120,2110,1521
20240926,101500,27846125,2110,2110,2120,2110,18
20240926,101400,27808105,2110,2120,2125,2105,6315
20240926,101300,14475210,2125,2125,2125,2125,0
20240926,101200,14475210,2125,2120,2125,2120,245
20240926,101100,13955580,2125,2125,2125,2120,52
20240926,101000,13845200,2125,2120,2125,2120,83
20240926,100900,13669140,2125,2120,2125,2120,67
20240926,100800,13527095,2120,2120,2120,2120,1551
20240926,100700,10238975,2125,2125,2125,2125,8
20240926,100600,10221975,2120,2120,2120,2120,1
20240926,100500,10219855,2120,2125,2125,2120,639
20240926,100400,8862060,2130,2130,2130,2130,0
20240926,100300,8862060,2130,2130,2130,2130,0
20240926,100200,8862060,2130,2130,2130,2130,0
20240926,100100,8862060,2130,2125,2130,2125,7
20240926,100000,8847180,2125,2125,2125,2125,12
20240926,095900,8821680,2125,2125,2125,2125,0
20240926,095800,8821680,2125,2125,2125,2125,0
20240926,095700,8821680,2125,2125,2125,2125,0
20240926,095600,8821680,2125,2125,2125,2125,0
20240926,095500,8821680,2125,2125,2125,2125,5
20240926,095400,8811055,2125,2125,2125,2125,0
20240926,095300,8811055,2125,2125,2125,2125,16
20240926,095200,8777055,2125,2125,2125,2125,5
20240926,095100,8766430,2125,2125,2125,2125,16
20240926,095000,8732430,2125,2125,2125,2125,25
20240926,094900,8679305,2125,2125,2125,2125,23
20240926,094800,8630430,2125,2125,2125,2125,0
20240926,094700,8630430,2125,2125,2125,2125,26
20240926,094600,8575180,2125,2125,2125,2125,21
20240926,094500,8530555,2125,2125,2125,2125,1043
20240926,094400,6314180,2125,2125,2125,2125,5
20240926,094300,6303555,2125,2130,2130,2125,1129
20240926,094200,3902340,2135,2135,2135,2135,0
20240926,094100,3902340,2135,2135,2135,2135,0
20240926,094000,3902340,2135,2135,2135,2135,0
20240926,093900,3902340,2135,2135,2135,2135,1
20240926,093800,3900205,2130,2130,2130,2130,2
20240926,093700,3895945,2135,2135,2135,2135,0
20240926,093600,3895945,2135,2135,2135,2135,0
20240926,093500,3895945,2135,2135,2135,2135,1
20240926,093400,3893810,2135,2135,2135,2135,1
20240926,093300,3891675,2135,2135,2135,2135,15
20240926,093200,3859650,2130,2135,2135,2130,27
20240926,093100,3802080,2130,2130,2130,2130,2
20240926,093000,3797820,2130,2130,2130,2130,8
20240926,092900,3780780,2125,2125,2125,2125,0
20240926,092800,3780780,2125,2125,2125,2125,5
20240926,092700,3770155,2135,2135,2135,2135,21
20240926,092600,3725320,2125,2125,2125,2125,0
20240926,092500,3725320,2125,2125,2125,2125,0
20240926,092400,3725320,2125,2125,2125,2125,0
20240926,092300,3725320,2125,2125,2125,2125,0
20240926,092200,3725320,2125,2130,2130,2125,3
20240926,092100,3718935,2125,2125,2125,2125,0
20240926,092000,3718935,2125,2125,2125,2125,12
20240926,091900,3693435,2125,2125,2125,2125,0
20240926,091800,3693435,2125,2125,2125,2125,8
20240926,091700,3676435,2125,2125,2125,2125,2
20240926,091600,3672185,2135,2135,2135,2135,0
20240926,091500,3672185,2135,2135,2135,2135,0
20240926,091400,3672185,2135,2135,2135,2135,0
20240926,091300,3672185,2135,2135,2135,2135,0
20240926,091200,3672185,2135,2135,2135,2135,0
20240926,091100,3672185,2135,2135,2135,2135,0
20240926,091000,3672185,2135,2135,2135,2135,0
20240926,090900,3672185,2135,2135,2135,2135,0
20240926,090800,3672185,2135,2135,2135,2135,0
20240926,090700,3672185,2135,2135,2135,2135,14
20240926,090600,3642295,2135,2135,2135,2135,1
20240926,090500,3640160,2135,2135,2135,2135,0
20240926,090400,3640160,2135,2125,2135,2125,11
20240926,090300,3616735,2125,2125,2125,2125,1
20240926,090200,3614610,2135,2135,2135,2135,0
20240926,090100,3614610,2135,2135,2135,2135,10
20240926,090000,3593260,2135,2125,2135,2125,1687