KissMeData/047400/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,192700,305993495,2185,2185,2185,2185,3229
20240903,192600,305993495,2185,2185,2185,2185,0
20240903,192500,305993495,2185,2185,2185,2185,0
20240903,192400,305993495,2185,2185,2185,2185,0
20240903,192300,305993495,2185,2185,2185,2185,0
20240903,192200,305993495,2185,2185,2185,2185,0
20240903,192100,305993495,2185,2185,2185,2185,0
20240903,192000,305993495,2185,2185,2185,2185,0
20240903,191900,305993495,2185,2185,2185,2185,0
20240903,191800,305993495,2185,2185,2185,2185,0
20240903,191700,305993495,2185,2185,2185,2185,0
20240903,191600,305993495,2185,2185,2185,2185,0
20240903,191500,305993495,2185,2185,2185,2185,0
20240903,191400,305993495,2185,2185,2185,2185,0
20240903,191300,305993495,2185,2185,2185,2185,0
20240903,191200,305993495,2185,2185,2185,2185,0
20240903,191100,305993495,2185,2185,2185,2185,0
20240903,191000,305993495,2185,2185,2185,2185,0
20240903,190900,305993495,2185,2185,2185,2185,0
20240903,190800,305993495,2185,2185,2185,2185,0
20240903,190700,305993495,2185,2185,2185,2185,0
20240903,190600,305993495,2185,2185,2185,2185,0
20240903,190500,305993495,2185,2185,2185,2185,0
20240903,190400,305993495,2185,2185,2185,2185,0
20240903,190300,305993495,2185,2185,2185,2185,0
20240903,190200,305993495,2185,2185,2185,2185,0
20240903,190100,305993495,2185,2185,2185,2185,0
20240903,190000,305993495,2185,2185,2185,2185,0
20240903,185900,305993495,2185,2185,2185,2185,0
20240903,185800,305993495,2185,2185,2185,2185,0
20240903,185700,305993495,2185,2185,2185,2185,3229
20240903,185600,305993495,2185,2185,2185,2185,0
20240903,185500,305993495,2185,2185,2185,2185,0
20240903,185400,305993495,2185,2185,2185,2185,0
20240903,185300,305993495,2185,2185,2185,2185,0
20240903,185200,305993495,2185,2185,2185,2185,0
20240903,185100,305993495,2185,2185,2185,2185,0
20240903,185000,305993495,2185,2185,2185,2185,0
20240903,184900,305993495,2185,2185,2185,2185,0
20240903,184800,305993495,2185,2185,2185,2185,0
20240903,184700,305993495,2185,2185,2185,2185,0
20240903,184600,305993495,2185,2185,2185,2185,0
20240903,184500,305993495,2185,2185,2185,2185,0
20240903,184400,305993495,2185,2185,2185,2185,0
20240903,184300,305993495,2185,2185,2185,2185,0
20240903,184200,305993495,2185,2185,2185,2185,0
20240903,184100,305993495,2185,2185,2185,2185,0
20240903,184000,305993495,2185,2185,2185,2185,0
20240903,183900,305993495,2185,2185,2185,2185,0
20240903,183800,305993495,2185,2185,2185,2185,0
20240903,183700,305993495,2185,2185,2185,2185,0
20240903,183600,305993495,2185,2185,2185,2185,0
20240903,183500,305993495,2185,2185,2185,2185,0
20240903,183400,305993495,2185,2185,2185,2185,0
20240903,183300,305993495,2185,2185,2185,2185,0
20240903,183200,305993495,2185,2185,2185,2185,0
20240903,183100,305993495,2185,2185,2185,2185,0
20240903,183000,305993495,2185,2185,2185,2185,0
20240903,182900,305993495,2185,2185,2185,2185,0
20240903,182800,305993495,2185,2185,2185,2185,0
20240903,182700,305993495,2185,2185,2185,2185,3229
20240903,182600,305993495,2185,2185,2185,2185,0
20240903,182500,305993495,2185,2185,2185,2185,0
20240903,182400,305993495,2185,2185,2185,2185,0
20240903,182300,305993495,2185,2185,2185,2185,0
20240903,182200,305993495,2185,2185,2185,2185,0
20240903,182100,305993495,2185,2185,2185,2185,0
20240903,182000,305993495,2185,2185,2185,2185,0
20240903,181900,305993495,2185,2185,2185,2185,0
20240903,181800,305993495,2185,2185,2185,2185,0
20240903,181700,305993495,2185,2185,2185,2185,0
20240903,181600,305993495,2185,2185,2185,2185,0
20240903,181500,305993495,2185,2185,2185,2185,0
20240903,181400,305993495,2185,2185,2185,2185,0
20240903,181300,305993495,2185,2185,2185,2185,0
20240903,181200,305993495,2185,2185,2185,2185,0
20240903,181100,305993495,2185,2185,2185,2185,0
20240903,181000,305993495,2185,2185,2185,2185,0
20240903,180900,305993495,2185,2185,2185,2185,0
20240903,180800,305993495,2185,2185,2185,2185,0
20240903,180700,305993495,2185,2185,2185,2185,0
20240903,180600,305993495,2185,2185,2185,2185,0
20240903,180500,305993495,2185,2185,2185,2185,0
20240903,180400,305993495,2185,2185,2185,2185,0
20240903,180300,305993495,2185,2185,2185,2185,0
20240903,180200,305993495,2185,2185,2185,2185,0
20240903,180100,305993495,2185,2185,2185,2185,0
20240903,180000,305993495,2185,2185,2185,2185,0
20240903,175900,305993495,2185,2185,2185,2185,0
20240903,175800,305993495,2185,2185,2185,2185,0
20240903,175700,305993495,2185,2185,2185,2185,3229
20240903,175600,305993495,2185,2185,2185,2185,0
20240903,175500,305993495,2185,2185,2185,2185,0
20240903,175400,305993495,2185,2185,2185,2185,0
20240903,175300,305993495,2185,2185,2185,2185,0
20240903,175200,305993495,2185,2185,2185,2185,0
20240903,175100,305993495,2185,2185,2185,2185,0
20240903,175000,305993495,2185,2185,2185,2185,0
20240903,174900,305993495,2185,2185,2185,2185,0
20240903,174800,305993495,2185,2185,2185,2185,0
20240903,174700,305993495,2185,2185,2185,2185,0
20240903,174600,305993495,2185,2185,2185,2185,0
20240903,174500,305993495,2185,2185,2185,2185,0
20240903,174400,305993495,2185,2185,2185,2185,0
20240903,174300,305993495,2185,2185,2185,2185,0
20240903,174200,305993495,2185,2185,2185,2185,0
20240903,174100,305993495,2185,2185,2185,2185,0
20240903,174000,305993495,2185,2185,2185,2185,0
20240903,173900,305993495,2185,2185,2185,2185,0
20240903,173800,305993495,2185,2185,2185,2185,0
20240903,173700,305993495,2185,2185,2185,2185,0
20240903,173600,305993495,2185,2185,2185,2185,0
20240903,173500,305993495,2185,2185,2185,2185,0
20240903,173400,305993495,2185,2185,2185,2185,0
20240903,173300,305993495,2185,2185,2185,2185,0
20240903,173200,305993495,2185,2185,2185,2185,0
20240903,173100,305993495,2185,2185,2185,2185,0
20240903,173000,305993495,2185,2185,2185,2185,0
20240903,172900,305993495,2185,2185,2185,2185,0
20240903,172800,305993495,2185,2185,2185,2185,0
20240903,172700,305993495,2185,2185,2185,2185,3229
20240903,172600,305993495,2185,2185,2185,2185,0
20240903,172500,305993495,2185,2185,2185,2185,0
20240903,172400,305993495,2185,2185,2185,2185,0
20240903,172300,305993495,2185,2185,2185,2185,0
20240903,172200,305993495,2185,2185,2185,2185,0
20240903,172100,305993495,2185,2185,2185,2185,0
20240903,172000,305993495,2185,2185,2185,2185,0
20240903,171900,305993495,2185,2185,2185,2185,0
20240903,171800,305993495,2185,2185,2185,2185,0
20240903,171700,305993495,2185,2185,2185,2185,0
20240903,171600,305993495,2185,2185,2185,2185,0
20240903,171500,305993495,2185,2185,2185,2185,0
20240903,171400,305993495,2185,2185,2185,2185,0
20240903,171300,305993495,2185,2185,2185,2185,0
20240903,171200,305993495,2185,2185,2185,2185,0
20240903,171100,305993495,2185,2185,2185,2185,0
20240903,171000,305993495,2185,2185,2185,2185,0
20240903,170900,305993495,2185,2185,2185,2185,0
20240903,170800,305993495,2185,2185,2185,2185,0
20240903,170700,305993495,2185,2185,2185,2185,0
20240903,170600,305993495,2185,2185,2185,2185,0
20240903,170500,305993495,2185,2185,2185,2185,0
20240903,170400,305993495,2185,2185,2185,2185,0
20240903,170300,305993495,2185,2185,2185,2185,0
20240903,170200,305993495,2185,2185,2185,2185,0
20240903,170100,305993495,2185,2185,2185,2185,0
20240903,170000,305993495,2185,2185,2185,2185,0
20240903,165900,305993495,2185,2185,2185,2185,0
20240903,165800,305993495,2185,2185,2185,2185,0
20240903,165700,305993495,2185,2185,2185,2185,3229
20240903,165600,305993495,2185,2185,2185,2185,0
20240903,165500,305993495,2185,2185,2185,2185,0
20240903,165400,305993495,2185,2185,2185,2185,0
20240903,165300,305993495,2185,2185,2185,2185,0
20240903,165200,305993495,2185,2185,2185,2185,0
20240903,165100,305993495,2185,2185,2185,2185,0
20240903,165000,305993495,2185,2185,2185,2185,0
20240903,164900,305993495,2185,2185,2185,2185,0
20240903,164800,305993495,2185,2185,2185,2185,0
20240903,164700,305993495,2185,2185,2185,2185,0
20240903,164600,305993495,2185,2185,2185,2185,0
20240903,164500,305993495,2185,2185,2185,2185,0
20240903,164400,305993495,2185,2185,2185,2185,0
20240903,164300,305993495,2185,2185,2185,2185,0
20240903,164200,305993495,2185,2185,2185,2185,0
20240903,164100,305993495,2185,2185,2185,2185,0
20240903,164000,305993495,2185,2185,2185,2185,0
20240903,163900,305993495,2185,2185,2185,2185,0
20240903,163800,305993495,2185,2185,2185,2185,0
20240903,163700,305993495,2185,2185,2185,2185,0
20240903,163600,305993495,2185,2185,2185,2185,0
20240903,163500,305993495,2185,2185,2185,2185,0
20240903,163400,305993495,2185,2185,2185,2185,0
20240903,163300,305993495,2185,2185,2185,2185,0
20240903,163200,305993495,2185,2185,2185,2185,0
20240903,163100,305993495,2185,2185,2185,2185,0
20240903,163000,305993495,2185,2185,2185,2185,0
20240903,162900,305993495,2185,2185,2185,2185,0
20240903,162800,305993495,2185,2185,2185,2185,0
20240903,162700,305993495,2185,2185,2185,2185,3229
20240903,162600,305993495,2185,2185,2185,2185,0
20240903,162500,305993495,2185,2185,2185,2185,0
20240903,162400,305993495,2185,2185,2185,2185,0
20240903,162300,305993495,2185,2185,2185,2185,0
20240903,162200,305993495,2185,2185,2185,2185,0
20240903,162100,305993495,2185,2185,2185,2185,0
20240903,162000,305993495,2185,2185,2185,2185,0
20240903,161900,305993495,2185,2185,2185,2185,0
20240903,161800,305993495,2185,2185,2185,2185,0
20240903,161700,305993495,2185,2185,2185,2185,0
20240903,161600,305993495,2185,2185,2185,2185,0
20240903,161500,305993495,2185,2185,2185,2185,0
20240903,161400,305993495,2185,2185,2185,2185,0
20240903,161300,305993495,2185,2185,2185,2185,0
20240903,161200,305993495,2185,2185,2185,2185,0
20240903,161100,305993495,2185,2185,2185,2185,0
20240903,161000,305993495,2185,2185,2185,2185,0
20240903,160900,305993495,2185,2185,2185,2185,0
20240903,160800,305993495,2185,2185,2185,2185,0
20240903,160700,305993495,2185,2185,2185,2185,0
20240903,160600,305993495,2185,2185,2185,2185,0
20240903,160500,305993495,2185,2185,2185,2185,0
20240903,160400,305993495,2185,2185,2185,2185,0
20240903,160300,305993495,2185,2185,2185,2185,0
20240903,160200,305993495,2185,2185,2185,2185,0
20240903,160100,305993495,2185,2185,2185,2185,0
20240903,160000,305993495,2185,2185,2185,2185,0
20240903,155900,305993495,2185,2185,2185,2185,0
20240903,155800,305993495,2185,2185,2185,2185,0
20240903,155700,305993495,2185,2185,2185,2185,3229
20240903,155600,305993495,2185,2185,2185,2185,0
20240903,155500,305993495,2185,2185,2185,2185,0
20240903,155400,305993495,2185,2185,2185,2185,0
20240903,155300,305993495,2185,2185,2185,2185,0
20240903,155200,305993495,2185,2185,2185,2185,0
20240903,155100,305993495,2185,2185,2185,2185,0
20240903,155000,305993495,2185,2185,2185,2185,0
20240903,154900,305993495,2185,2185,2185,2185,0
20240903,154800,305993495,2185,2185,2185,2185,0
20240903,154700,305993495,2185,2185,2185,2185,0
20240903,154600,305993495,2185,2185,2185,2185,0
20240903,154500,305993495,2185,2185,2185,2185,0
20240903,154400,305993495,2185,2185,2185,2185,0
20240903,154300,305993495,2185,2185,2185,2185,0
20240903,154200,305993495,2185,2185,2185,2185,0
20240903,154100,305993495,2185,2185,2185,2185,0
20240903,154000,305993495,2185,2185,2185,2185,0
20240903,153900,305993495,2185,2185,2185,2185,0
20240903,153800,305993495,2185,2185,2185,2185,0
20240903,153700,305993495,2185,2185,2185,2185,0
20240903,153600,305993495,2185,2185,2185,2185,0
20240903,153500,305993495,2185,2185,2185,2185,0
20240903,153400,305993495,2185,2185,2185,2185,0
20240903,153300,305993495,2185,2185,2185,2185,0
20240903,153200,305993495,2185,2185,2185,2185,0
20240903,153100,305993495,2185,2185,2185,2185,0
20240903,153000,305993495,2185,2185,2185,2185,3229
20240903,152900,298938130,2185,2185,2185,2185,0
20240903,152800,298938130,2185,2185,2185,2185,0
20240903,152700,298938130,2185,2185,2185,2185,0
20240903,152600,298938130,2185,2185,2185,2185,0
20240903,152500,298938130,2185,2185,2185,2185,0
20240903,152400,298938130,2185,2185,2185,2185,0
20240903,152300,298938130,2185,2185,2185,2185,0
20240903,152200,298938130,2185,2185,2185,2185,0
20240903,152100,298938130,2185,2185,2185,2185,0
20240903,152000,298938130,2185,2185,2185,2185,0
20240903,151900,298938130,2185,2190,2195,2185,254
20240903,151800,298382850,2195,2195,2195,2195,127
20240903,151700,298104085,2195,2195,2195,2195,146
20240903,151600,297783615,2195,2195,2195,2195,0
20240903,151500,297783615,2195,2195,2195,2195,5
20240903,151400,297772640,2200,2190,2200,2190,9
20240903,151300,297752880,2190,2190,2190,2190,0
20240903,151200,297752880,2190,2195,2195,2190,330
20240903,151100,297030030,2200,2200,2200,2200,545
20240903,151000,295831030,2200,2200,2200,2200,30
20240903,150900,295765030,2205,2205,2205,2195,936
20240903,150800,293701750,2190,2185,2205,2185,10487
20240903,150700,270683035,2185,2185,2185,2185,1058
20240903,150600,268371305,2185,2185,2185,2185,0
20240903,150500,268371305,2185,2175,2185,2175,5000
20240903,150400,257464745,2175,2175,2175,2175,8
20240903,150300,257447345,2175,2175,2175,2175,101
20240903,150200,257227670,2175,2175,2175,2175,200
20240903,150100,256792670,2175,2175,2175,2175,0
20240903,150000,256792670,2175,2175,2175,2175,43
20240903,145900,256699145,2175,2180,2180,2175,1573
20240903,145800,253277865,2180,2180,2180,2180,0
20240903,145700,253277865,2180,2180,2180,2180,0
20240903,145600,253277865,2180,2180,2180,2180,0
20240903,145500,253277865,2180,2180,2180,2180,40
20240903,145400,253190665,2180,2180,2180,2180,0
20240903,145300,253190665,2180,2180,2180,2180,1055
20240903,145200,250890765,2175,2175,2175,2175,221
20240903,145100,250410090,2180,2180,2180,2180,0
20240903,145000,250410090,2180,2180,2180,2180,2
20240903,144900,250405730,2175,2175,2175,2175,617
20240903,144800,249063755,2180,2180,2180,2180,92
20240903,144700,248863195,2185,2185,2185,2185,0
20240903,144600,248863195,2185,2185,2185,2185,0
20240903,144500,248863195,2185,2185,2185,2185,30
20240903,144400,248797645,2180,2180,2180,2180,0
20240903,144300,248797645,2180,2180,2180,2180,0
20240903,144200,248797645,2180,2180,2180,2180,0
20240903,144100,248797645,2180,2180,2180,2180,0
20240903,144000,248797645,2180,2180,2180,2180,650
20240903,143900,247380645,2180,2180,2180,2180,6
20240903,143800,247367565,2180,2180,2180,2180,1
20240903,143700,247365385,2180,2180,2180,2180,0
20240903,143600,247365385,2180,2180,2180,2180,0
20240903,143500,247365385,2180,2180,2180,2180,0
20240903,143400,247365385,2180,2180,2180,2180,388
20240903,143300,246519545,2180,2180,2180,2180,0
20240903,143200,246519545,2180,2180,2180,2180,20
20240903,143100,246475945,2170,2170,2170,2170,0
20240903,143000,246475945,2170,2170,2170,2170,0
20240903,142900,246475945,2170,2170,2170,2170,0
20240903,142800,246475945,2170,2170,2170,2170,0
20240903,142700,246475945,2170,2170,2170,2170,0
20240903,142600,246475945,2170,2170,2170,2170,0
20240903,142500,246475945,2170,2170,2170,2170,0
20240903,142400,246475945,2170,2170,2170,2170,0
20240903,142300,246475945,2170,2170,2170,2170,0
20240903,142200,246475945,2170,2170,2170,2170,20
20240903,142100,246432545,2170,2170,2170,2170,0
20240903,142000,246432545,2170,2170,2170,2170,1
20240903,141900,246430375,2170,2170,2170,2170,0
20240903,141800,246430375,2170,2170,2170,2170,0
20240903,141700,246430375,2170,2170,2170,2170,0
20240903,141600,246430375,2170,2170,2170,2170,5
20240903,141500,246419525,2170,2170,2170,2170,10
20240903,141400,246397825,2170,2175,2175,2170,555
20240903,141300,245193380,2175,2175,2175,2175,0
20240903,141200,245193380,2175,2180,2180,2175,363
20240903,141100,244402355,2180,2180,2180,2180,0
20240903,141000,244402355,2180,2180,2180,2180,2
20240903,140900,244397995,2180,2180,2180,2180,7
20240903,140800,244382735,2180,2180,2180,2180,533
20240903,140700,243220795,2180,2180,2180,2180,0
20240903,140600,243220795,2180,2180,2180,2180,8
20240903,140500,243203355,2175,2180,2180,2175,11
20240903,140400,243179380,2180,2180,2180,2180,200
20240903,140300,242743380,2180,2180,2180,2180,0
20240903,140200,242743380,2180,2180,2180,2180,45
20240903,140100,242645280,2180,2180,2180,2180,3
20240903,140000,242638740,2180,2180,2180,2180,100
20240903,135900,242420740,2180,2180,2180,2180,0
20240903,135800,242420740,2180,2180,2180,2180,0
20240903,135700,242420740,2180,2180,2180,2180,0
20240903,135600,242420740,2180,2180,2180,2180,0
20240903,135500,242420740,2180,2180,2180,2180,0
20240903,135400,242420740,2180,2180,2180,2180,20
20240903,135300,242377140,2180,2180,2180,2180,2
20240903,135200,242372780,2185,2185,2185,2185,0
20240903,135100,242372780,2185,2185,2185,2185,0
20240903,135000,242372780,2185,2185,2185,2185,0
20240903,134900,242372780,2185,2185,2185,2185,1
20240903,134800,242370595,2180,2180,2180,2180,0
20240903,134700,242370595,2180,2180,2180,2180,0
20240903,134600,242370595,2180,2180,2180,2180,0
20240903,134500,242370595,2180,2180,2180,2180,0
20240903,134400,242370595,2180,2180,2180,2180,100
20240903,134300,242152595,2180,2180,2180,2180,0
20240903,134200,242152595,2180,2180,2180,2180,0
20240903,134100,242152595,2180,2180,2180,2180,769
20240903,134000,240476175,2170,2170,2170,2170,0
20240903,133900,240476175,2170,2170,2170,2170,0
20240903,133800,240476175,2170,2170,2170,2170,4
20240903,133700,240467495,2170,2170,2170,2170,2
20240903,133600,240463155,2170,2170,2170,2170,0
20240903,133500,240463155,2170,2170,2170,2170,0
20240903,133400,240463155,2170,2170,2170,2170,0
20240903,133300,240463155,2170,2170,2170,2170,1
20240903,133200,240460985,2170,2170,2170,2170,0
20240903,133100,240460985,2170,2170,2170,2170,0
20240903,133000,240460985,2170,2170,2170,2170,0
20240903,132900,240460985,2170,2170,2170,2170,135
20240903,132800,240168035,2185,2185,2185,2185,0
20240903,132700,240168035,2185,2185,2185,2185,0
20240903,132600,240168035,2185,2185,2185,2185,0
20240903,132500,240168035,2185,2185,2185,2185,0
20240903,132400,240168035,2185,2185,2185,2185,0
20240903,132300,240168035,2185,2170,2185,2170,501
20240903,132200,239080850,2185,2170,2185,2170,996
20240903,132100,236919515,2170,2180,2180,2170,3390
20240903,132000,229553205,2185,2185,2185,2185,1159
20240903,131900,227020790,2190,2190,2190,2190,1
20240903,131800,227018600,2190,2190,2190,2190,229
20240903,131700,226517090,2190,2190,2190,2190,63
20240903,131600,226379120,2185,2185,2185,2185,1000
20240903,131500,224194120,2185,2190,2190,2185,70
20240903,131400,224041070,2190,2190,2190,2190,1
20240903,131300,224038880,2190,2190,2190,2190,16
20240903,131200,224003840,2190,2190,2190,2190,0
20240903,131100,224003840,2190,2190,2190,2190,0
20240903,131000,224003840,2190,2190,2190,2190,0
20240903,130900,224003840,2190,2190,2190,2190,0
20240903,130800,224003840,2190,2190,2190,2190,2
20240903,130700,223999460,2190,2190,2190,2190,0
20240903,130600,223999460,2190,2190,2190,2190,0
20240903,130500,223999460,2190,2190,2190,2190,5
20240903,130400,223988510,2190,2190,2190,2190,0
20240903,130300,223988510,2190,2190,2190,2190,0
20240903,130200,223988510,2190,2190,2190,2190,0
20240903,130100,223988510,2190,2190,2190,2190,0
20240903,130000,223988510,2190,2190,2190,2190,0
20240903,125900,223988510,2190,2190,2190,2190,35
20240903,125800,223911860,2185,2185,2185,2185,1
20240903,125700,223909675,2185,2185,2185,2185,214
20240903,125600,223442085,2190,2190,2190,2190,0
20240903,125500,223442085,2190,2190,2190,2190,0
20240903,125400,223442085,2190,2190,2190,2190,38
20240903,125300,223358865,2180,2180,2180,2180,152
20240903,125200,223027505,2190,2190,2190,2190,0
20240903,125100,223027505,2190,2190,2190,2190,1
20240903,125000,223025315,2175,2175,2175,2175,100
20240903,124900,222807815,2175,2190,2190,2175,11
20240903,124800,222783765,2180,2180,2180,2180,0
20240903,124700,222783765,2180,2180,2180,2180,0
20240903,124600,222783765,2180,2180,2180,2180,0
20240903,124500,222783765,2180,2180,2180,2180,0
20240903,124400,222783765,2180,2180,2180,2180,0
20240903,124300,222783765,2180,2180,2180,2180,43
20240903,124200,222690025,2180,2180,2180,2180,0
20240903,124100,222690025,2180,2180,2180,2180,2
20240903,124000,222685665,2175,2175,2175,2175,0
20240903,123900,222685665,2175,2175,2175,2175,0
20240903,123800,222685665,2175,2175,2175,2175,5
20240903,123700,222674790,2175,2175,2175,2175,0
20240903,123600,222674790,2175,2175,2175,2175,0
20240903,123500,222674790,2175,2175,2175,2175,70
20240903,123400,222522540,2175,2175,2175,2175,0
20240903,123300,222522540,2175,2175,2175,2175,0
20240903,123200,222522540,2175,2175,2175,2175,0
20240903,123100,222522540,2175,2175,2175,2175,0
20240903,123000,222522540,2175,2185,2185,2175,1600
20240903,122900,219040275,2185,2185,2185,2185,0
20240903,122800,219040275,2185,2190,2190,2185,101
20240903,122700,218819585,2190,2190,2190,2190,1
20240903,122600,218817395,2185,2185,2185,2185,455
20240903,122500,217823220,2185,2185,2185,2185,243
20240903,122400,217292265,2185,2185,2185,2185,276
20240903,122300,216689205,2190,2190,2190,2190,0
20240903,122200,216689205,2190,2185,2190,2185,347
20240903,122100,215929280,2190,2190,2190,2190,64
20240903,122000,215789120,2190,2190,2190,2190,200
20240903,121900,215351120,2190,2190,2190,2190,0
20240903,121800,215351120,2190,2190,2190,2190,1
20240903,121700,215348930,2190,2190,2190,2190,0
20240903,121600,215348930,2190,2190,2190,2190,0
20240903,121500,215348930,2190,2190,2190,2190,1
20240903,121400,215346740,2190,2190,2190,2190,0
20240903,121300,215346740,2190,2190,2190,2190,0
20240903,121200,215346740,2190,2190,2190,2190,21
20240903,121100,215300750,2190,2190,2190,2190,90
20240903,121000,215103650,2190,2190,2190,2190,10
20240903,120900,215081750,2195,2195,2195,2195,20
20240903,120800,215037850,2200,2200,2200,2200,1
20240903,120700,215035650,2200,2185,2200,2185,9096
20240903,120600,195113190,2175,2175,2175,2175,0
20240903,120500,195113190,2175,2175,2175,2175,0
20240903,120400,195113190,2175,2175,2175,2175,0
20240903,120300,195113190,2175,2175,2175,2175,80
20240903,120200,194939190,2185,2185,2185,2185,5
20240903,120100,194928265,2180,2180,2180,2180,0
20240903,120000,194928265,2180,2180,2180,2180,0
20240903,115900,194928265,2180,2180,2180,2180,0
20240903,115800,194928265,2180,2180,2180,2180,706
20240903,115700,193389185,2180,2180,2180,2180,0
20240903,115600,193389185,2180,2180,2180,2180,0
20240903,115500,193389185,2180,2180,2180,2180,10
20240903,115400,193367385,2180,2180,2180,2180,40
20240903,115300,193280185,2180,2180,2180,2180,25
20240903,115200,193225685,2185,2185,2185,2185,0
20240903,115100,193225685,2185,2185,2185,2185,0
20240903,115000,193225685,2185,2185,2185,2185,0
20240903,114900,193225685,2185,2185,2185,2185,0
20240903,114800,193225685,2185,2185,2185,2185,0
20240903,114700,193225685,2185,2185,2185,2185,0
20240903,114600,193225685,2185,2185,2185,2185,0
20240903,114500,193225685,2185,2185,2185,2185,10
20240903,114400,193203835,2185,2185,2185,2185,3
20240903,114300,193197280,2185,2185,2185,2185,0
20240903,114200,193197280,2185,2185,2185,2185,5
20240903,114100,193186355,2190,2190,2190,2190,0
20240903,114000,193186355,2190,2190,2190,2190,0
20240903,113900,193186355,2190,2190,2190,2190,0
20240903,113800,193186355,2190,2190,2190,2190,1
20240903,113700,193184165,2190,2190,2190,2190,0
20240903,113600,193184165,2190,2190,2190,2190,160
20240903,113500,192833765,2190,2190,2190,2190,0
20240903,113400,192833765,2190,2190,2190,2190,0
20240903,113300,192833765,2190,2190,2190,2190,0
20240903,113200,192833765,2190,2190,2190,2190,0
20240903,113100,192833765,2190,2190,2190,2190,92
20240903,113000,192632285,2190,2190,2190,2190,0
20240903,112900,192632285,2190,2190,2190,2190,1176
20240903,112800,190056845,2190,2190,2190,2190,0
20240903,112700,190056845,2190,2190,2190,2190,1925
20240903,112600,185841095,2185,2185,2185,2185,0
20240903,112500,185841095,2185,2185,2185,2185,0
20240903,112400,185841095,2185,2185,2185,2185,0
20240903,112300,185841095,2185,2185,2185,2185,50
20240903,112200,185731845,2185,2185,2185,2185,1493
20240903,112100,182469640,2185,2185,2185,2185,5
20240903,112000,182458715,2185,2185,2185,2185,306
20240903,111900,181790105,2180,2180,2180,2180,50
20240903,111800,181681105,2180,2180,2180,2180,50
20240903,111700,181572105,2185,2185,2185,2185,0
20240903,111600,181572105,2185,2185,2185,2185,50
20240903,111500,181462855,2180,2180,2180,2180,852
20240903,111400,179605495,2180,2180,2180,2180,40
20240903,111300,179518295,2180,2180,2180,2180,0
20240903,111200,179518295,2180,2180,2180,2180,30
20240903,111100,179452895,2180,2180,2180,2180,2
20240903,111000,179448535,2180,2180,2180,2180,3
20240903,110900,179441995,2175,2175,2175,2175,110
20240903,110800,179202745,2180,2180,2180,2180,340
20240903,110700,178461545,2180,2180,2180,2180,330
20240903,110600,177742145,2185,2185,2185,2185,0
20240903,110500,177742145,2185,2185,2185,2185,0
20240903,110400,177742145,2185,2185,2185,2185,0
20240903,110300,177742145,2185,2185,2185,2185,4
20240903,110200,177733405,2185,2185,2185,2185,102
20240903,110100,177510535,2185,2185,2185,2185,4
20240903,110000,177501795,2180,2175,2180,2175,24
20240903,105900,177449535,2180,2180,2180,2180,1
20240903,105800,177447355,2180,2185,2185,2180,9
20240903,105700,177427715,2190,2190,2190,2190,0
20240903,105600,177427715,2190,2190,2190,2190,100
20240903,105500,177208715,2190,2190,2190,2190,1
20240903,105400,177206525,2190,2190,2190,2190,36
20240903,105300,177127685,2190,2190,2190,2190,0
20240903,105200,177127685,2190,2190,2190,2190,10
20240903,105100,177105785,2190,2190,2190,2190,0
20240903,105000,177105785,2190,2190,2190,2190,15
20240903,104900,177072935,2190,2190,2190,2190,10
20240903,104800,177051035,2190,2190,2190,2190,678
20240903,104700,175566215,2190,2190,2195,2190,3
20240903,104600,175559640,2200,2180,2200,2180,7500
20240903,104500,159150105,2180,2180,2180,2180,0
20240903,104400,159150105,2180,2180,2180,2180,732
20240903,104300,157554345,2180,2170,2180,2170,1424
20240903,104200,154451060,2170,2170,2170,2170,30
20240903,104100,154385960,2170,2175,2175,2170,71
20240903,104000,154231885,2175,2175,2175,2175,35
20240903,103900,154155760,2175,2175,2175,2175,0
20240903,103800,154155760,2175,2175,2175,2175,0
20240903,103700,154155760,2175,2175,2175,2175,0
20240903,103600,154155760,2175,2175,2175,2175,0
20240903,103500,154155760,2175,2175,2175,2175,0
20240903,103400,154155760,2175,2170,2175,2170,304
20240903,103300,153496060,2170,2170,2170,2170,20
20240903,103200,153452660,2170,2175,2175,2170,1402
20240903,103100,150410310,2170,2170,2170,2170,60
20240903,103000,150280110,2170,2170,2170,2170,3
20240903,102900,150273600,2170,2175,2175,2170,11
20240903,102800,150249680,2175,2175,2175,2175,0
20240903,102700,150249680,2175,2175,2175,2175,5
20240903,102600,150238805,2175,2175,2175,2175,10
20240903,102500,150217055,2180,2180,2180,2180,0
20240903,102400,150217055,2180,2180,2180,2180,0
20240903,102300,150217055,2180,2180,2180,2180,4
20240903,102200,150208335,2170,2175,2175,2170,35
20240903,102100,150132360,2180,2180,2180,2180,50
20240903,102000,150023360,2175,2175,2175,2175,3670
20240903,101900,142041110,2175,2175,2175,2175,1334
20240903,101800,139139660,2175,2175,2175,2175,0
20240903,101700,139139660,2175,2175,2175,2175,1
20240903,101600,139137485,2175,2175,2175,2175,0
20240903,101500,139137485,2175,2175,2175,2175,0
20240903,101400,139137485,2175,2175,2175,2175,5
20240903,101300,139126610,2175,2175,2175,2175,10
20240903,101200,139104860,2175,2175,2175,2175,1
20240903,101100,139102685,2175,2175,2175,2175,0
20240903,101000,139102685,2175,2175,2175,2175,4
20240903,100900,139093985,2175,2175,2175,2175,0
20240903,100800,139093985,2175,2170,2175,2170,11
20240903,100700,139070065,2170,2170,2170,2170,896
20240903,100600,137125745,2170,2170,2170,2170,1
20240903,100500,137123575,2170,2170,2170,2170,104
20240903,100400,136897895,2170,2170,2170,2170,6
20240903,100300,136884875,2160,2165,2165,2160,50
20240903,100200,136776850,2160,2165,2165,2160,9
20240903,100100,136757380,2170,2170,2170,2170,6
20240903,100000,136744360,2170,2170,2170,2170,0
20240903,095900,136744360,2170,2170,2170,2170,0
20240903,095800,136744360,2170,2170,2170,2170,40
20240903,095700,136657560,2170,2170,2170,2170,0
20240903,095600,136657560,2170,2170,2170,2170,0
20240903,095500,136657560,2170,2170,2170,2170,0
20240903,095400,136657560,2170,2170,2170,2170,30
20240903,095300,136592460,2170,2170,2170,2170,10
20240903,095200,136570760,2170,2170,2170,2170,1
20240903,095100,136568590,2160,2160,2160,2160,125
20240903,095000,136298590,2160,2160,2160,2160,0
20240903,094900,136298590,2160,2165,2165,2160,1200
20240903,094800,133703090,2165,2170,2170,2165,200
20240903,094700,133270060,2170,2170,2170,2170,14
20240903,094600,133239680,2170,2170,2175,2170,1680
20240903,094500,129589180,2170,2170,2170,2170,1086
20240903,094400,127232560,2170,2170,2170,2170,171
20240903,094300,126861490,2170,2170,2170,2170,529
20240903,094200,125713560,2170,2170,2170,2170,0
20240903,094100,125713560,2170,2170,2170,2170,200
20240903,094000,125279560,2170,2175,2175,2170,9
20240903,093900,125260010,2170,2170,2170,2170,0
20240903,093800,125260010,2170,2170,2170,2170,331
20240903,093700,124541740,2175,2175,2180,2175,421
20240903,093600,123626040,2180,2180,2180,2175,215
20240903,093500,123157390,2170,2185,2185,2170,272
20240903,093400,122565025,2185,2185,2185,2185,3
20240903,093300,122558470,2180,2190,2190,2180,323
20240903,093200,121852815,2185,2190,2190,2185,900
20240903,093100,119882310,2190,2190,2200,2190,3013
20240903,093000,113276315,2190,2190,2190,2190,706
20240903,092900,111730175,2190,2190,2190,2190,1691
20240903,092800,108026885,2185,2190,2190,2185,901
20240903,092700,106055200,2185,2185,2195,2185,1970
20240903,092600,101741700,2185,2185,2185,2180,305
20240903,092500,101076280,2185,2180,2185,2180,1848
20240903,092400,97040560,2175,2175,2175,2170,1185
20240903,092300,94465760,2170,2170,2170,2170,868
20240903,092200,92582200,2170,2165,2170,2165,11
20240903,092100,92558335,2165,2170,2170,2165,112
20240903,092000,92315595,2170,2180,2180,2170,3197
20240903,091900,85361595,2180,2185,2185,2180,11
20240903,091800,85337600,2185,2185,2185,2185,400
20240903,091700,84463600,2180,2180,2185,2180,847
20240903,091600,82614855,2180,2180,2180,2175,2464
20240903,091500,77243410,2185,2160,2195,2160,19299
20240903,091400,35189980,2165,2155,2165,2155,2594
20240903,091300,29581255,2155,2145,2155,2145,1763
20240903,091200,25790065,2145,2145,2145,2145,3804
20240903,091100,17630485,2145,2140,2145,2140,1058
20240903,091000,15366125,2135,2135,2135,2135,29
20240903,090900,15304210,2130,2130,2130,2130,0
20240903,090800,15304210,2130,2135,2135,2130,2318
20240903,090700,10357780,2130,2130,2130,2130,500
20240903,090600,9292780,2115,2115,2115,2115,15
20240903,090500,9261055,2115,2115,2115,2115,0
20240903,090400,9261055,2115,2115,2115,2115,32
20240903,090300,9193375,2135,2115,2135,2115,210
20240903,090200,8745265,2135,2135,2135,2125,340
20240903,090100,8019395,2120,2130,2130,2120,3030
20240903,090000,1586245,2150,2120,2150,2120,748