KissMeData/014100/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,185800,44529995,2125,2125,2125,2125,122
20240909,185700,44529995,2125,2125,2125,2125,0
20240909,185600,44529995,2125,2125,2125,2125,0
20240909,185500,44529995,2125,2125,2125,2125,0
20240909,185400,44529995,2125,2125,2125,2125,0
20240909,185300,44529995,2125,2125,2125,2125,0
20240909,185200,44529995,2125,2125,2125,2125,0
20240909,185100,44529995,2125,2125,2125,2125,0
20240909,185000,44529995,2125,2125,2125,2125,0
20240909,184900,44529995,2125,2125,2125,2125,0
20240909,184800,44529995,2125,2125,2125,2125,0
20240909,184700,44529995,2125,2125,2125,2125,0
20240909,184600,44529995,2125,2125,2125,2125,0
20240909,184500,44529995,2125,2125,2125,2125,0
20240909,184400,44529995,2125,2125,2125,2125,0
20240909,184300,44529995,2125,2125,2125,2125,0
20240909,184200,44529995,2125,2125,2125,2125,0
20240909,184100,44529995,2125,2125,2125,2125,0
20240909,184000,44529995,2125,2125,2125,2125,0
20240909,183900,44529995,2125,2125,2125,2125,0
20240909,183800,44529995,2125,2125,2125,2125,0
20240909,183700,44529995,2125,2125,2125,2125,0
20240909,183600,44529995,2125,2125,2125,2125,0
20240909,183500,44529995,2125,2125,2125,2125,0
20240909,183400,44529995,2125,2125,2125,2125,0
20240909,183300,44529995,2125,2125,2125,2125,0
20240909,183200,44529995,2125,2125,2125,2125,0
20240909,183100,44529995,2125,2125,2125,2125,0
20240909,183000,44529995,2125,2125,2125,2125,0
20240909,182900,44529995,2125,2125,2125,2125,0
20240909,182800,44529995,2125,2125,2125,2125,122
20240909,182700,44529995,2125,2125,2125,2125,0
20240909,182600,44529995,2125,2125,2125,2125,0
20240909,182500,44529995,2125,2125,2125,2125,0
20240909,182400,44529995,2125,2125,2125,2125,0
20240909,182300,44529995,2125,2125,2125,2125,0
20240909,182200,44529995,2125,2125,2125,2125,0
20240909,182100,44529995,2125,2125,2125,2125,0
20240909,182000,44529995,2125,2125,2125,2125,0
20240909,181900,44529995,2125,2125,2125,2125,0
20240909,181800,44529995,2125,2125,2125,2125,0
20240909,181700,44529995,2125,2125,2125,2125,0
20240909,181600,44529995,2125,2125,2125,2125,0
20240909,181500,44529995,2125,2125,2125,2125,0
20240909,181400,44529995,2125,2125,2125,2125,0
20240909,181300,44529995,2125,2125,2125,2125,0
20240909,181200,44529995,2125,2125,2125,2125,0
20240909,181100,44529995,2125,2125,2125,2125,0
20240909,181000,44529995,2125,2125,2125,2125,0
20240909,180900,44529995,2125,2125,2125,2125,0
20240909,180800,44529995,2125,2125,2125,2125,0
20240909,180700,44529995,2125,2125,2125,2125,0
20240909,180600,44529995,2125,2125,2125,2125,0
20240909,180500,44529995,2125,2125,2125,2125,0
20240909,180400,44529995,2125,2125,2125,2125,0
20240909,180300,44529995,2125,2125,2125,2125,0
20240909,180200,44529995,2125,2125,2125,2125,0
20240909,180100,44529995,2125,2125,2125,2125,0
20240909,180000,44529995,2125,2125,2125,2125,0
20240909,175900,44529995,2125,2125,2125,2125,0
20240909,175800,44529995,2125,2125,2125,2125,122
20240909,175700,44529995,2125,2125,2125,2125,0
20240909,175600,44529995,2125,2125,2125,2125,0
20240909,175500,44529995,2125,2125,2125,2125,0
20240909,175400,44529995,2125,2125,2125,2125,0
20240909,175300,44529995,2125,2125,2125,2125,0
20240909,175200,44529995,2125,2125,2125,2125,0
20240909,175100,44529995,2125,2125,2125,2125,0
20240909,175000,44529995,2125,2125,2125,2125,0
20240909,174900,44529995,2125,2125,2125,2125,0
20240909,174800,44529995,2125,2125,2125,2125,0
20240909,174700,44529995,2125,2125,2125,2125,0
20240909,174600,44529995,2125,2125,2125,2125,0
20240909,174500,44529995,2125,2125,2125,2125,0
20240909,174400,44529995,2125,2125,2125,2125,0
20240909,174300,44529995,2125,2125,2125,2125,0
20240909,174200,44529995,2125,2125,2125,2125,0
20240909,174100,44529995,2125,2125,2125,2125,0
20240909,174000,44529995,2125,2125,2125,2125,0
20240909,173900,44529995,2125,2125,2125,2125,0
20240909,173800,44529995,2125,2125,2125,2125,0
20240909,173700,44529995,2125,2125,2125,2125,0
20240909,173600,44529995,2125,2125,2125,2125,0
20240909,173500,44529995,2125,2125,2125,2125,0
20240909,173400,44529995,2125,2125,2125,2125,0
20240909,173300,44529995,2125,2125,2125,2125,0
20240909,173200,44529995,2125,2125,2125,2125,0
20240909,173100,44529995,2125,2125,2125,2125,0
20240909,173000,44529995,2125,2125,2125,2125,0
20240909,172900,44529995,2125,2125,2125,2125,0
20240909,172800,44529995,2125,2125,2125,2125,122
20240909,172700,44529995,2125,2125,2125,2125,0
20240909,172600,44529995,2125,2125,2125,2125,0
20240909,172500,44529995,2125,2125,2125,2125,0
20240909,172400,44529995,2125,2125,2125,2125,0
20240909,172300,44529995,2125,2125,2125,2125,0
20240909,172200,44529995,2125,2125,2125,2125,0
20240909,172100,44529995,2125,2125,2125,2125,0
20240909,172000,44529995,2125,2125,2125,2125,0
20240909,171900,44529995,2125,2125,2125,2125,0
20240909,171800,44529995,2125,2125,2125,2125,0
20240909,171700,44529995,2125,2125,2125,2125,0
20240909,171600,44529995,2125,2125,2125,2125,0
20240909,171500,44529995,2125,2125,2125,2125,0
20240909,171400,44529995,2125,2125,2125,2125,0
20240909,171300,44529995,2125,2125,2125,2125,0
20240909,171200,44529995,2125,2125,2125,2125,0
20240909,171100,44529995,2125,2125,2125,2125,0
20240909,171000,44529995,2125,2125,2125,2125,0
20240909,170900,44529995,2125,2125,2125,2125,0
20240909,170800,44529995,2125,2125,2125,2125,0
20240909,170700,44529995,2125,2125,2125,2125,0
20240909,170600,44529995,2125,2125,2125,2125,0
20240909,170500,44529995,2125,2125,2125,2125,0
20240909,170400,44529995,2125,2125,2125,2125,0
20240909,170300,44529995,2125,2125,2125,2125,0
20240909,170200,44529995,2125,2125,2125,2125,0
20240909,170100,44529995,2125,2125,2125,2125,0
20240909,170000,44529995,2125,2125,2125,2125,0
20240909,165900,44529995,2125,2125,2125,2125,0
20240909,165800,44529995,2125,2125,2125,2125,122
20240909,165700,44529995,2125,2125,2125,2125,0
20240909,165600,44529995,2125,2125,2125,2125,0
20240909,165500,44529995,2125,2125,2125,2125,0
20240909,165400,44529995,2125,2125,2125,2125,0
20240909,165300,44529995,2125,2125,2125,2125,0
20240909,165200,44529995,2125,2125,2125,2125,0
20240909,165100,44529995,2125,2125,2125,2125,0
20240909,165000,44529995,2125,2125,2125,2125,0
20240909,164900,44529995,2125,2125,2125,2125,0
20240909,164800,44529995,2125,2125,2125,2125,0
20240909,164700,44529995,2125,2125,2125,2125,0
20240909,164600,44529995,2125,2125,2125,2125,0
20240909,164500,44529995,2125,2125,2125,2125,0
20240909,164400,44529995,2125,2125,2125,2125,0
20240909,164300,44529995,2125,2125,2125,2125,0
20240909,164200,44529995,2125,2125,2125,2125,0
20240909,164100,44529995,2125,2125,2125,2125,0
20240909,164000,44529995,2125,2125,2125,2125,0
20240909,163900,44529995,2125,2125,2125,2125,0
20240909,163800,44529995,2125,2125,2125,2125,0
20240909,163700,44529995,2125,2125,2125,2125,0
20240909,163600,44529995,2125,2125,2125,2125,0
20240909,163500,44529995,2125,2125,2125,2125,0
20240909,163400,44529995,2125,2125,2125,2125,0
20240909,163300,44529995,2125,2125,2125,2125,0
20240909,163200,44529995,2125,2125,2125,2125,0
20240909,163100,44529995,2125,2125,2125,2125,0
20240909,163000,44529995,2125,2125,2125,2125,0
20240909,162900,44529995,2125,2125,2125,2125,0
20240909,162800,44529995,2125,2125,2125,2125,122
20240909,162700,44529995,2125,2125,2125,2125,0
20240909,162600,44529995,2125,2125,2125,2125,0
20240909,162500,44529995,2125,2125,2125,2125,0
20240909,162400,44529995,2125,2125,2125,2125,0
20240909,162300,44529995,2125,2125,2125,2125,0
20240909,162200,44529995,2125,2125,2125,2125,0
20240909,162100,44529995,2125,2125,2125,2125,0
20240909,162000,44529995,2125,2125,2125,2125,0
20240909,161900,44529995,2125,2125,2125,2125,0
20240909,161800,44529995,2125,2125,2125,2125,0
20240909,161700,44529995,2125,2125,2125,2125,0
20240909,161600,44529995,2125,2125,2125,2125,0
20240909,161500,44529995,2125,2125,2125,2125,0
20240909,161400,44529995,2125,2125,2125,2125,0
20240909,161300,44529995,2125,2125,2125,2125,0
20240909,161200,44529995,2125,2125,2125,2125,0
20240909,161100,44529995,2125,2125,2125,2125,0
20240909,161000,44529995,2125,2125,2125,2125,0
20240909,160900,44529995,2125,2125,2125,2125,0
20240909,160800,44529995,2125,2125,2125,2125,0
20240909,160700,44529995,2125,2125,2125,2125,0
20240909,160600,44529995,2125,2125,2125,2125,0
20240909,160500,44529995,2125,2125,2125,2125,0
20240909,160400,44529995,2125,2125,2125,2125,0
20240909,160300,44529995,2125,2125,2125,2125,0
20240909,160200,44529995,2125,2125,2125,2125,0
20240909,160100,44529995,2125,2125,2125,2125,0
20240909,160000,44529995,2125,2125,2125,2125,0
20240909,155900,44529995,2125,2125,2125,2125,0
20240909,155800,44529995,2125,2125,2125,2125,122
20240909,155700,44529995,2125,2125,2125,2125,0
20240909,155600,44529995,2125,2125,2125,2125,0
20240909,155500,44529995,2125,2125,2125,2125,0
20240909,155400,44529995,2125,2125,2125,2125,0
20240909,155300,44529995,2125,2125,2125,2125,0
20240909,155200,44529995,2125,2125,2125,2125,0
20240909,155100,44529995,2125,2125,2125,2125,0
20240909,155000,44529995,2125,2125,2125,2125,0
20240909,154900,44529995,2125,2125,2125,2125,0
20240909,154800,44529995,2125,2125,2125,2125,0
20240909,154700,44529995,2125,2125,2125,2125,0
20240909,154600,44529995,2125,2125,2125,2125,0
20240909,154500,44529995,2125,2125,2125,2125,0
20240909,154400,44529995,2125,2125,2125,2125,0
20240909,154300,44529995,2125,2125,2125,2125,0
20240909,154200,44529995,2125,2125,2125,2125,0
20240909,154100,44529995,2125,2125,2125,2125,0
20240909,154000,44529995,2125,2125,2125,2125,0
20240909,153900,44529995,2125,2125,2125,2125,0
20240909,153800,44529995,2125,2125,2125,2125,0
20240909,153700,44529995,2125,2125,2125,2125,0
20240909,153600,44529995,2125,2125,2125,2125,0
20240909,153500,44529995,2125,2125,2125,2125,0
20240909,153400,44529995,2125,2125,2125,2125,0
20240909,153300,44529995,2125,2125,2125,2125,0
20240909,153200,44529995,2125,2125,2125,2125,0
20240909,153100,44529995,2125,2125,2125,2125,0
20240909,153000,44529995,2125,2125,2125,2125,122
20240909,152900,44270745,2125,2125,2125,2125,0
20240909,152800,44270745,2125,2125,2125,2125,0
20240909,152700,44270745,2125,2125,2125,2125,0
20240909,152600,44270745,2125,2125,2125,2125,0
20240909,152500,44270745,2125,2125,2125,2125,0
20240909,152400,44270745,2125,2125,2125,2125,0
20240909,152300,44270745,2125,2125,2125,2125,0
20240909,152200,44270745,2125,2125,2125,2125,0
20240909,152100,44270745,2125,2125,2125,2125,0
20240909,152000,44270745,2125,2125,2125,2125,0
20240909,151900,44270745,2125,2125,2125,2125,0
20240909,151800,44270745,2125,2125,2125,2125,0
20240909,151700,44270745,2125,2125,2125,2125,5
20240909,151600,44260120,2135,2135,2135,2135,0
20240909,151500,44260120,2135,2135,2135,2135,0
20240909,151400,44260120,2135,2135,2135,2135,0
20240909,151300,44260120,2135,2135,2135,2135,0
20240909,151200,44260120,2135,2135,2135,2135,0
20240909,151100,44260120,2135,2135,2135,2135,0
20240909,151000,44260120,2135,2135,2135,2135,0
20240909,150900,44260120,2135,2135,2135,2135,0
20240909,150800,44260120,2135,2135,2135,2135,0
20240909,150700,44260120,2135,2135,2135,2135,0
20240909,150600,44260120,2135,2135,2135,2135,0
20240909,150500,44260120,2135,2135,2135,2135,0
20240909,150400,44260120,2135,2135,2135,2135,0
20240909,150300,44260120,2135,2135,2135,2135,0
20240909,150200,44260120,2135,2135,2135,2135,0
20240909,150100,44260120,2135,2135,2135,2135,0
20240909,150000,44260120,2135,2130,2135,2130,391
20240909,145900,43426620,2130,2130,2130,2130,0
20240909,145800,43426620,2130,2130,2130,2130,0
20240909,145700,43426620,2130,2130,2130,2130,0
20240909,145600,43426620,2130,2130,2130,2130,0
20240909,145500,43426620,2130,2130,2130,2130,0
20240909,145400,43426620,2130,2130,2130,2130,0
20240909,145300,43426620,2130,2130,2130,2130,0
20240909,145200,43426620,2130,2130,2130,2130,0
20240909,145100,43426620,2130,2130,2130,2130,33
20240909,145000,43356330,2130,2130,2130,2130,0
20240909,144900,43356330,2130,2130,2130,2130,0
20240909,144800,43356330,2130,2130,2130,2130,0
20240909,144700,43356330,2130,2130,2130,2130,0
20240909,144600,43356330,2130,2130,2130,2130,0
20240909,144500,43356330,2130,2130,2130,2130,0
20240909,144400,43356330,2130,2130,2130,2130,0
20240909,144300,43356330,2130,2130,2130,2130,0
20240909,144200,43356330,2130,2130,2130,2130,0
20240909,144100,43356330,2130,2130,2130,2130,0
20240909,144000,43356330,2130,2130,2130,2130,0
20240909,143900,43356330,2130,2130,2130,2130,0
20240909,143800,43356330,2130,2130,2130,2130,0
20240909,143700,43356330,2130,2130,2130,2130,0
20240909,143600,43356330,2130,2130,2130,2130,0
20240909,143500,43356330,2130,2130,2130,2130,0
20240909,143400,43356330,2130,2130,2130,2130,0
20240909,143300,43356330,2130,2130,2130,2130,0
20240909,143200,43356330,2130,2130,2130,2130,0
20240909,143100,43356330,2130,2130,2130,2130,0
20240909,143000,43356330,2130,2130,2130,2130,0
20240909,142900,43356330,2130,2130,2130,2130,0
20240909,142800,43356330,2130,2130,2130,2130,0
20240909,142700,43356330,2130,2130,2130,2130,0
20240909,142600,43356330,2130,2130,2130,2130,0
20240909,142500,43356330,2130,2130,2130,2130,0
20240909,142400,43356330,2130,2130,2130,2130,0
20240909,142300,43356330,2130,2130,2130,2130,0
20240909,142200,43356330,2130,2130,2130,2130,0
20240909,142100,43356330,2130,2130,2130,2130,0
20240909,142000,43356330,2130,2130,2130,2130,0
20240909,141900,43356330,2130,2130,2130,2130,0
20240909,141800,43356330,2130,2130,2130,2130,0
20240909,141700,43356330,2130,2130,2130,2130,0
20240909,141600,43356330,2130,2130,2130,2130,0
20240909,141500,43356330,2130,2130,2130,2130,0
20240909,141400,43356330,2130,2130,2130,2130,0
20240909,141300,43356330,2130,2130,2130,2130,0
20240909,141200,43356330,2130,2130,2130,2130,0
20240909,141100,43356330,2130,2130,2130,2130,0
20240909,141000,43356330,2130,2130,2130,2130,19
20240909,140900,43315860,2130,2125,2130,2125,197
20240909,140800,42896425,2140,2140,2140,2140,0
20240909,140700,42896425,2140,2140,2140,2140,0
20240909,140600,42896425,2140,2140,2140,2140,0
20240909,140500,42896425,2140,2140,2140,2140,0
20240909,140400,42896425,2140,2140,2140,2140,0
20240909,140300,42896425,2140,2140,2140,2140,0
20240909,140200,42896425,2140,2140,2140,2140,161
20240909,140100,42551885,2140,2140,2140,2140,300
20240909,140000,41909885,2140,2140,2140,2140,16
20240909,135900,41875645,2140,2140,2140,2140,8
20240909,135800,41858525,2150,2150,2150,2150,0
20240909,135700,41858525,2150,2150,2150,2150,62
20240909,135600,41725225,2140,2105,2140,2105,1432
20240909,135500,38679460,2105,2105,2105,2105,0
20240909,135400,38679460,2105,2105,2105,2105,1
20240909,135300,38677355,2110,2110,2110,2110,0
20240909,135200,38677355,2110,2110,2110,2110,1
20240909,135100,38675245,2105,2105,2105,2105,0
20240909,135000,38675245,2105,2105,2105,2105,0
20240909,134900,38675245,2105,2105,2105,2105,0
20240909,134800,38675245,2105,2105,2105,2105,0
20240909,134700,38675245,2105,2105,2105,2105,5
20240909,134600,38664720,2110,2110,2110,2110,0
20240909,134500,38664720,2110,2110,2110,2110,0
20240909,134400,38664720,2110,2110,2110,2110,0
20240909,134300,38664720,2110,2110,2110,2110,0
20240909,134200,38664720,2110,2110,2110,2110,0
20240909,134100,38664720,2110,2110,2110,2110,0
20240909,134000,38664720,2110,2110,2110,2110,0
20240909,133900,38664720,2110,2110,2110,2110,0
20240909,133800,38664720,2110,2110,2110,2110,0
20240909,133700,38664720,2110,2110,2110,2110,0
20240909,133600,38664720,2110,2110,2110,2110,0
20240909,133500,38664720,2110,2110,2110,2110,10
20240909,133400,38643620,2110,2110,2110,2110,0
20240909,133300,38643620,2110,2110,2110,2110,0
20240909,133200,38643620,2110,2110,2110,2110,0
20240909,133100,38643620,2110,2110,2110,2110,0
20240909,133000,38643620,2110,2110,2110,2110,0
20240909,132900,38643620,2110,2110,2110,2110,0
20240909,132800,38643620,2110,2110,2110,2110,0
20240909,132700,38643620,2110,2110,2110,2110,0
20240909,132600,38643620,2110,2110,2110,2110,0
20240909,132500,38643620,2110,2110,2110,2110,241
20240909,132400,38135110,2110,2110,2110,2110,0
20240909,132300,38135110,2110,2110,2110,2110,3000
20240909,132200,31805110,2110,2110,2110,2110,0
20240909,132100,31805110,2110,2110,2110,2110,105
20240909,132000,31583560,2110,2110,2110,2110,0
20240909,131900,31583560,2110,2110,2110,2110,0
20240909,131800,31583560,2110,2110,2110,2110,0
20240909,131700,31583560,2110,2110,2110,2110,1
20240909,131600,31581450,2095,2095,2095,2095,0
20240909,131500,31581450,2095,2095,2095,2095,0
20240909,131400,31581450,2095,2095,2095,2095,0
20240909,131300,31581450,2095,2095,2095,2095,0
20240909,131200,31581450,2095,2095,2095,2095,0
20240909,131100,31581450,2095,2095,2095,2095,93
20240909,131000,31386615,2095,2095,2095,2095,344
20240909,130900,30665935,2090,2095,2095,2090,56
20240909,130800,30548645,2090,2090,2090,2090,0
20240909,130700,30548645,2090,2090,2090,2090,0
20240909,130600,30548645,2090,2090,2090,2090,0
20240909,130500,30548645,2090,2090,2090,2090,0
20240909,130400,30548645,2090,2090,2090,2090,0
20240909,130300,30548645,2090,2090,2090,2090,0
20240909,130200,30548645,2090,2090,2090,2090,5
20240909,130100,30538195,2090,2090,2090,2090,0
20240909,130000,30538195,2090,2090,2090,2090,0
20240909,125900,30538195,2090,2090,2090,2090,0
20240909,125800,30538195,2090,2090,2090,2090,0
20240909,125700,30538195,2090,2090,2090,2090,0
20240909,125600,30538195,2090,2090,2090,2090,0
20240909,125500,30538195,2090,2090,2090,2090,5
20240909,125400,30527745,2085,2085,2085,2085,23
20240909,125300,30479790,2095,2085,2095,2085,93
20240909,125200,30285865,2090,2090,2090,2090,1
20240909,125100,30283775,2090,2090,2090,2090,0
20240909,125000,30283775,2090,2090,2090,2090,0
20240909,124900,30283775,2090,2090,2090,2090,2
20240909,124800,30279595,2095,2095,2095,2095,0
20240909,124700,30279595,2095,2110,2110,2085,110
20240909,124600,30049540,2095,2095,2095,2095,2
20240909,124500,30045350,2095,2095,2095,2095,0
20240909,124400,30045350,2095,2095,2095,2095,0
20240909,124300,30045350,2095,2095,2095,2095,0
20240909,124200,30045350,2095,2110,2110,2095,39
20240909,124100,29963630,2095,2095,2095,2095,0
20240909,124000,29963630,2095,2095,2095,2095,0
20240909,123900,29963630,2095,2095,2095,2095,0
20240909,123800,29963630,2095,2095,2095,2095,0
20240909,123700,29963630,2095,2095,2095,2095,1
20240909,123600,29961535,2090,2090,2090,2090,0
20240909,123500,29961535,2090,2120,2120,2090,54
20240909,123400,29848205,2130,2130,2130,2130,0
20240909,123300,29848205,2130,2130,2130,2130,0
20240909,123200,29848205,2130,2130,2130,2130,0
20240909,123100,29848205,2130,2130,2130,2130,0
20240909,123000,29848205,2130,2130,2130,2130,0
20240909,122900,29848205,2130,2130,2130,2130,0
20240909,122800,29848205,2130,2130,2130,2130,0
20240909,122700,29848205,2130,2130,2130,2130,0
20240909,122600,29848205,2130,2130,2130,2130,0
20240909,122500,29848205,2130,2130,2130,2130,0
20240909,122400,29848205,2130,2130,2130,2130,0
20240909,122300,29848205,2130,2130,2130,2130,0
20240909,122200,29848205,2130,2130,2130,2130,0
20240909,122100,29848205,2130,2130,2130,2130,0
20240909,122000,29848205,2130,2130,2130,2130,0
20240909,121900,29848205,2130,2125,2130,2125,50
20240909,121800,29741710,2130,2130,2130,2130,0
20240909,121700,29741710,2130,2130,2130,2130,0
20240909,121600,29741710,2130,2130,2130,2130,0
20240909,121500,29741710,2130,2130,2130,2130,0
20240909,121400,29741710,2130,2130,2130,2130,0
20240909,121300,29741710,2130,2130,2130,2130,0
20240909,121200,29741710,2130,2130,2130,2130,0
20240909,121100,29741710,2130,2130,2130,2130,0
20240909,121000,29741710,2130,2130,2130,2130,0
20240909,120900,29741710,2130,2130,2130,2130,0
20240909,120800,29741710,2130,2130,2130,2130,0
20240909,120700,29741710,2130,2130,2130,2130,0
20240909,120600,29741710,2130,2130,2130,2130,0
20240909,120500,29741710,2130,2130,2130,2130,0
20240909,120400,29741710,2130,2130,2130,2130,0
20240909,120300,29741710,2130,2130,2130,2130,0
20240909,120200,29741710,2130,2130,2130,2130,0
20240909,120100,29741710,2130,2130,2130,2130,0
20240909,120000,29741710,2130,2130,2130,2130,0
20240909,115900,29741710,2130,2130,2130,2130,0
20240909,115800,29741710,2130,2130,2130,2130,0
20240909,115700,29741710,2130,2130,2130,2130,0
20240909,115600,29741710,2130,2130,2130,2130,0
20240909,115500,29741710,2130,2130,2130,2130,0
20240909,115400,29741710,2130,2130,2130,2130,0
20240909,115300,29741710,2130,2130,2130,2130,0
20240909,115200,29741710,2130,2130,2130,2130,0
20240909,115100,29741710,2130,2130,2130,2130,0
20240909,115000,29741710,2130,2130,2130,2130,0
20240909,114900,29741710,2130,2130,2130,2130,0
20240909,114800,29741710,2130,2130,2130,2130,0
20240909,114700,29741710,2130,2130,2130,2130,0
20240909,114600,29741710,2130,2130,2130,2130,0
20240909,114500,29741710,2130,2130,2130,2130,0
20240909,114400,29741710,2130,2130,2130,2130,0
20240909,114300,29741710,2130,2130,2130,2130,0
20240909,114200,29741710,2130,2130,2130,2130,0
20240909,114100,29741710,2130,2130,2130,2130,0
20240909,114000,29741710,2130,2130,2130,2130,0
20240909,113900,29741710,2130,2130,2130,2130,0
20240909,113800,29741710,2130,2130,2130,2130,0
20240909,113700,29741710,2130,2130,2130,2130,0
20240909,113600,29741710,2130,2130,2130,2130,0
20240909,113500,29741710,2130,2130,2130,2130,0
20240909,113400,29741710,2130,2130,2130,2130,0
20240909,113300,29741710,2130,2120,2130,2120,900
20240909,113200,27830900,2120,2120,2120,2120,0
20240909,113100,27830900,2120,2120,2120,2120,0
20240909,113000,27830900,2120,2120,2120,2120,0
20240909,112900,27830900,2120,2120,2120,2120,0
20240909,112800,27830900,2120,2120,2120,2120,0
20240909,112700,27830900,2120,2120,2120,2120,0
20240909,112600,27830900,2120,2120,2120,2120,0
20240909,112500,27830900,2120,2120,2120,2120,0
20240909,112400,27830900,2120,2120,2120,2120,0
20240909,112300,27830900,2120,2120,2120,2120,0
20240909,112200,27830900,2120,2120,2120,2120,0
20240909,112100,27830900,2120,2120,2120,2120,0
20240909,112000,27830900,2120,2120,2120,2120,0
20240909,111900,27830900,2120,2120,2120,2120,0
20240909,111800,27830900,2120,2120,2120,2120,0
20240909,111700,27830900,2120,2120,2120,2120,0
20240909,111600,27830900,2120,2120,2120,2120,0
20240909,111500,27830900,2120,2120,2120,2120,0
20240909,111400,27830900,2120,2120,2120,2120,1
20240909,111300,27828780,2100,2100,2100,2100,0
20240909,111200,27828780,2100,2100,2100,2100,0
20240909,111100,27828780,2100,2100,2100,2100,0
20240909,111000,27828780,2100,2100,2100,2100,0
20240909,110900,27828780,2100,2100,2100,2100,0
20240909,110800,27828780,2100,2100,2100,2100,0
20240909,110700,27828780,2100,2100,2100,2100,0
20240909,110600,27828780,2100,2100,2100,2100,0
20240909,110500,27828780,2100,2100,2100,2100,1
20240909,110400,27826680,2100,2120,2120,2100,3
20240909,110300,27820360,2100,2100,2100,2100,33
20240909,110200,27751060,2100,2100,2100,2100,0
20240909,110100,27751060,2100,2100,2100,2100,33
20240909,110000,27681760,2130,2130,2130,2130,0
20240909,105900,27681760,2130,2130,2130,2130,0
20240909,105800,27681760,2130,2130,2130,2130,0
20240909,105700,27681760,2130,2130,2130,2130,0
20240909,105600,27681760,2130,2130,2130,2130,0
20240909,105500,27681760,2130,2130,2130,2130,0
20240909,105400,27681760,2130,2130,2130,2130,0
20240909,105300,27681760,2130,2130,2130,2130,0
20240909,105200,27681760,2130,2130,2130,2130,0
20240909,105100,27681760,2130,2130,2130,2130,0
20240909,105000,27681760,2130,2130,2130,2130,0
20240909,104900,27681760,2130,2130,2130,2130,0
20240909,104800,27681760,2130,2130,2130,2130,0
20240909,104700,27681760,2130,2130,2130,2130,0
20240909,104600,27681760,2130,2130,2130,2130,2
20240909,104500,27677500,2135,2135,2135,2135,0
20240909,104400,27677500,2135,2135,2135,2135,0
20240909,104300,27677500,2135,2135,2135,2135,0
20240909,104200,27677500,2135,2135,2135,2135,11
20240909,104100,27654015,2120,2120,2120,2120,0
20240909,104000,27654015,2120,2120,2120,2120,0
20240909,103900,27654015,2120,2120,2120,2120,0
20240909,103800,27654015,2120,2120,2120,2120,0
20240909,103700,27654015,2120,2120,2120,2120,273
20240909,103600,27075255,2120,2120,2120,2120,0
20240909,103500,27075255,2120,2120,2120,2120,0
20240909,103400,27075255,2120,2120,2120,2120,0
20240909,103300,27075255,2120,2120,2120,2120,0
20240909,103200,27075255,2120,2120,2120,2120,0
20240909,103100,27075255,2120,2120,2120,2120,0
20240909,103000,27075255,2120,2120,2120,2120,2
20240909,102900,27071015,2130,2130,2130,2130,0
20240909,102800,27071015,2130,2130,2130,2130,0
20240909,102700,27071015,2130,2130,2130,2130,0
20240909,102600,27071015,2130,2130,2130,2130,0
20240909,102500,27071015,2130,2130,2130,2130,0
20240909,102400,27071015,2130,2130,2130,2130,0
20240909,102300,27071015,2130,2130,2130,2130,0
20240909,102200,27071015,2130,2130,2130,2130,1080
20240909,102100,24770615,2150,2150,2150,2150,0
20240909,102000,24770615,2150,2150,2150,2150,0
20240909,101900,24770615,2150,2150,2150,2150,0
20240909,101800,24770615,2150,2150,2150,2150,1
20240909,101700,24768465,2130,2130,2130,2130,0
20240909,101600,24768465,2130,2130,2130,2130,0
20240909,101500,24768465,2130,2130,2130,2130,0
20240909,101400,24768465,2130,2135,2135,2130,1000
20240909,101300,22633700,2185,2115,2185,2115,2000
20240909,101200,18376435,2080,2080,2080,2080,0
20240909,101100,18376435,2080,2090,2090,2080,370
20240909,101000,17605605,2105,2105,2105,2105,0
20240909,100900,17605605,2105,2105,2105,2105,0
20240909,100800,17605605,2105,2105,2105,2105,0
20240909,100700,17605605,2105,2105,2105,2105,0
20240909,100600,17605605,2105,2105,2105,2105,0
20240909,100500,17605605,2105,2105,2105,2105,2
20240909,100400,17601395,2090,2090,2090,2090,0
20240909,100300,17601395,2090,2090,2090,2090,0
20240909,100200,17601395,2090,2095,2095,2090,1000
20240909,100100,15508895,2095,2095,2095,2095,150
20240909,100000,15194645,2090,2095,2095,2090,1000
20240909,095900,13103870,2085,2095,2095,2080,2062
20240909,095800,8805305,2080,2110,2110,2080,2034
20240909,095700,4535040,2125,2125,2125,2125,0
20240909,095600,4535040,2125,2140,2140,2125,5
20240909,095500,4524355,2140,2140,2140,2140,0
20240909,095400,4524355,2140,2140,2140,2140,0
20240909,095300,4524355,2140,2140,2140,2140,0
20240909,095200,4524355,2140,2140,2140,2140,0
20240909,095100,4524355,2140,2140,2140,2140,0
20240909,095000,4524355,2140,2140,2140,2140,0
20240909,094900,4524355,2140,2140,2140,2140,0
20240909,094800,4524355,2140,2140,2140,2140,40
20240909,094700,4438755,2140,2140,2140,2140,0
20240909,094600,4438755,2140,2140,2140,2140,0
20240909,094500,4438755,2140,2140,2140,2140,0
20240909,094400,4438755,2140,2140,2140,2140,0
20240909,094300,4438755,2140,2140,2140,2140,0
20240909,094200,4438755,2140,2140,2140,2140,0
20240909,094100,4438755,2140,2140,2140,2140,0
20240909,094000,4438755,2140,2140,2140,2140,0
20240909,093900,4438755,2140,2140,2140,2140,0
20240909,093800,4438755,2140,2135,2140,2135,46
20240909,093700,4340320,2140,2140,2140,2140,0
20240909,093600,4340320,2140,2135,2140,2135,2
20240909,093500,4336045,2100,2100,2100,2100,50
20240909,093400,4231045,2100,2100,2100,2100,0
20240909,093300,4231045,2100,2100,2100,2100,0
20240909,093200,4231045,2100,2100,2100,2100,0
20240909,093100,4231045,2100,2130,2130,2100,564
20240909,093000,3042845,2135,2135,2135,2135,2
20240909,092900,3038575,2130,2130,2130,2130,26
20240909,092800,2983195,2115,2115,2115,2115,0
20240909,092700,2983195,2115,2115,2115,2115,5
20240909,092600,2972620,2125,2125,2125,2125,0
20240909,092500,2972620,2125,2125,2125,2125,0
20240909,092400,2972620,2125,2125,2125,2125,3
20240909,092300,2966245,2135,2135,2135,2135,0
20240909,092200,2966245,2135,2135,2135,2135,0
20240909,092100,2966245,2135,2135,2135,2135,0
20240909,092000,2966245,2135,2135,2135,2135,46
20240909,091900,2868035,2135,2135,2135,2135,0
20240909,091800,2868035,2135,2135,2135,2135,0
20240909,091700,2868035,2135,2135,2135,2135,0
20240909,091600,2868035,2135,2135,2135,2135,0
20240909,091500,2868035,2135,2135,2135,2135,7
20240909,091400,2853090,2110,2110,2110,2110,62
20240909,091300,2722270,2110,2110,2110,2110,1
20240909,091200,2720160,2110,2110,2110,2110,0
20240909,091100,2720160,2110,2110,2110,2110,1
20240909,091000,2718050,2110,2110,2110,2110,10
20240909,090900,2696950,2110,2110,2110,2110,11
20240909,090800,2673740,2095,2095,2095,2095,0
20240909,090700,2673740,2095,2100,2100,2095,200
20240909,090600,2253965,2105,2105,2105,2105,86
20240909,090500,2072935,2110,2095,2110,2095,72
20240909,090400,1922080,2095,2095,2095,2095,0
20240909,090300,1922080,2095,2095,2095,2095,51
20240909,090200,1815235,2085,2085,2085,2085,0
20240909,090100,1815235,2085,2130,2130,2080,777
20240909,090000,193045,2140,2145,2145,2140,90