KissMeData/047400/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,192700,338414345,2090,2090,2090,2090,6325
20240904,192600,338414345,2090,2090,2090,2090,0
20240904,192500,338414345,2090,2090,2090,2090,0
20240904,192400,338414345,2090,2090,2090,2090,0
20240904,192300,338414345,2090,2090,2090,2090,0
20240904,192200,338414345,2090,2090,2090,2090,0
20240904,192100,338414345,2090,2090,2090,2090,0
20240904,192000,338414345,2090,2090,2090,2090,0
20240904,191900,338414345,2090,2090,2090,2090,0
20240904,191800,338414345,2090,2090,2090,2090,0
20240904,191700,338414345,2090,2090,2090,2090,0
20240904,191600,338414345,2090,2090,2090,2090,0
20240904,191500,338414345,2090,2090,2090,2090,0
20240904,191400,338414345,2090,2090,2090,2090,0
20240904,191300,338414345,2090,2090,2090,2090,0
20240904,191200,338414345,2090,2090,2090,2090,0
20240904,191100,338414345,2090,2090,2090,2090,0
20240904,191000,338414345,2090,2090,2090,2090,0
20240904,190900,338414345,2090,2090,2090,2090,0
20240904,190800,338414345,2090,2090,2090,2090,0
20240904,190700,338414345,2090,2090,2090,2090,0
20240904,190600,338414345,2090,2090,2090,2090,0
20240904,190500,338414345,2090,2090,2090,2090,0
20240904,190400,338414345,2090,2090,2090,2090,0
20240904,190300,338414345,2090,2090,2090,2090,0
20240904,190200,338414345,2090,2090,2090,2090,0
20240904,190100,338414345,2090,2090,2090,2090,0
20240904,190000,338414345,2090,2090,2090,2090,0
20240904,185900,338414345,2090,2090,2090,2090,0
20240904,185800,338414345,2090,2090,2090,2090,0
20240904,185700,338414345,2090,2090,2090,2090,6325
20240904,185600,338414345,2090,2090,2090,2090,0
20240904,185500,338414345,2090,2090,2090,2090,0
20240904,185400,338414345,2090,2090,2090,2090,0
20240904,185300,338414345,2090,2090,2090,2090,0
20240904,185200,338414345,2090,2090,2090,2090,0
20240904,185100,338414345,2090,2090,2090,2090,0
20240904,185000,338414345,2090,2090,2090,2090,0
20240904,184900,338414345,2090,2090,2090,2090,0
20240904,184800,338414345,2090,2090,2090,2090,0
20240904,184700,338414345,2090,2090,2090,2090,0
20240904,184600,338414345,2090,2090,2090,2090,0
20240904,184500,338414345,2090,2090,2090,2090,0
20240904,184400,338414345,2090,2090,2090,2090,0
20240904,184300,338414345,2090,2090,2090,2090,0
20240904,184200,338414345,2090,2090,2090,2090,0
20240904,184100,338414345,2090,2090,2090,2090,0
20240904,184000,338414345,2090,2090,2090,2090,0
20240904,183900,338414345,2090,2090,2090,2090,0
20240904,183800,338414345,2090,2090,2090,2090,0
20240904,183700,338414345,2090,2090,2090,2090,0
20240904,183600,338414345,2090,2090,2090,2090,0
20240904,183500,338414345,2090,2090,2090,2090,0
20240904,183400,338414345,2090,2090,2090,2090,0
20240904,183300,338414345,2090,2090,2090,2090,0
20240904,183200,338414345,2090,2090,2090,2090,0
20240904,183100,338414345,2090,2090,2090,2090,0
20240904,183000,338414345,2090,2090,2090,2090,0
20240904,182900,338414345,2090,2090,2090,2090,0
20240904,182800,338414345,2090,2090,2090,2090,0
20240904,182700,338414345,2090,2090,2090,2090,6325
20240904,182600,338414345,2090,2090,2090,2090,0
20240904,182500,338414345,2090,2090,2090,2090,0
20240904,182400,338414345,2090,2090,2090,2090,0
20240904,182300,338414345,2090,2090,2090,2090,0
20240904,182200,338414345,2090,2090,2090,2090,0
20240904,182100,338414345,2090,2090,2090,2090,0
20240904,182000,338414345,2090,2090,2090,2090,0
20240904,181900,338414345,2090,2090,2090,2090,0
20240904,181800,338414345,2090,2090,2090,2090,0
20240904,181700,338414345,2090,2090,2090,2090,0
20240904,181600,338414345,2090,2090,2090,2090,0
20240904,181500,338414345,2090,2090,2090,2090,0
20240904,181400,338414345,2090,2090,2090,2090,0
20240904,181300,338414345,2090,2090,2090,2090,0
20240904,181200,338414345,2090,2090,2090,2090,0
20240904,181100,338414345,2090,2090,2090,2090,0
20240904,181000,338414345,2090,2090,2090,2090,0
20240904,180900,338414345,2090,2090,2090,2090,0
20240904,180800,338414345,2090,2090,2090,2090,0
20240904,180700,338414345,2090,2090,2090,2090,0
20240904,180600,338414345,2090,2090,2090,2090,0
20240904,180500,338414345,2090,2090,2090,2090,0
20240904,180400,338414345,2090,2090,2090,2090,0
20240904,180300,338414345,2090,2090,2090,2090,0
20240904,180200,338414345,2090,2090,2090,2090,0
20240904,180100,338414345,2090,2090,2090,2090,0
20240904,180000,338414345,2090,2090,2090,2090,0
20240904,175900,338414345,2090,2090,2090,2090,0
20240904,175800,338414345,2090,2090,2090,2090,0
20240904,175700,338414345,2090,2090,2090,2090,6325
20240904,175600,338414345,2090,2090,2090,2090,0
20240904,175500,338414345,2090,2090,2090,2090,0
20240904,175400,338414345,2090,2090,2090,2090,0
20240904,175300,338414345,2090,2090,2090,2090,0
20240904,175200,338414345,2090,2090,2090,2090,0
20240904,175100,338414345,2090,2090,2090,2090,0
20240904,175000,338414345,2090,2090,2090,2090,0
20240904,174900,338414345,2090,2090,2090,2090,0
20240904,174800,338414345,2090,2090,2090,2090,0
20240904,174700,338414345,2090,2090,2090,2090,0
20240904,174600,338414345,2090,2090,2090,2090,0
20240904,174500,338414345,2090,2090,2090,2090,0
20240904,174400,338414345,2090,2090,2090,2090,0
20240904,174300,338414345,2090,2090,2090,2090,0
20240904,174200,338414345,2090,2090,2090,2090,0
20240904,174100,338414345,2090,2090,2090,2090,0
20240904,174000,338414345,2090,2090,2090,2090,0
20240904,173900,338414345,2090,2090,2090,2090,0
20240904,173800,338414345,2090,2090,2090,2090,0
20240904,173700,338414345,2090,2090,2090,2090,0
20240904,173600,338414345,2090,2090,2090,2090,0
20240904,173500,338414345,2090,2090,2090,2090,0
20240904,173400,338414345,2090,2090,2090,2090,0
20240904,173300,338414345,2090,2090,2090,2090,0
20240904,173200,338414345,2090,2090,2090,2090,0
20240904,173100,338414345,2090,2090,2090,2090,0
20240904,173000,338414345,2090,2090,2090,2090,0
20240904,172900,338414345,2090,2090,2090,2090,0
20240904,172800,338414345,2090,2090,2090,2090,0
20240904,172700,338414345,2090,2090,2090,2090,6325
20240904,172600,338414345,2090,2090,2090,2090,0
20240904,172500,338414345,2090,2090,2090,2090,0
20240904,172400,338414345,2090,2090,2090,2090,0
20240904,172300,338414345,2090,2090,2090,2090,0
20240904,172200,338414345,2090,2090,2090,2090,0
20240904,172100,338414345,2090,2090,2090,2090,0
20240904,172000,338414345,2090,2090,2090,2090,0
20240904,171900,338414345,2090,2090,2090,2090,0
20240904,171800,338414345,2090,2090,2090,2090,0
20240904,171700,338414345,2090,2090,2090,2090,0
20240904,171600,338414345,2090,2090,2090,2090,0
20240904,171500,338414345,2090,2090,2090,2090,0
20240904,171400,338414345,2090,2090,2090,2090,0
20240904,171300,338414345,2090,2090,2090,2090,0
20240904,171200,338414345,2090,2090,2090,2090,0
20240904,171100,338414345,2090,2090,2090,2090,0
20240904,171000,338414345,2090,2090,2090,2090,0
20240904,170900,338414345,2090,2090,2090,2090,0
20240904,170800,338414345,2090,2090,2090,2090,0
20240904,170700,338414345,2090,2090,2090,2090,0
20240904,170600,338414345,2090,2090,2090,2090,0
20240904,170500,338414345,2090,2090,2090,2090,0
20240904,170400,338414345,2090,2090,2090,2090,0
20240904,170300,338414345,2090,2090,2090,2090,0
20240904,170200,338414345,2090,2090,2090,2090,0
20240904,170100,338414345,2090,2090,2090,2090,0
20240904,170000,338414345,2090,2090,2090,2090,0
20240904,165900,338414345,2090,2090,2090,2090,0
20240904,165800,338414345,2090,2090,2090,2090,0
20240904,165700,338414345,2090,2090,2090,2090,6325
20240904,165600,338414345,2090,2090,2090,2090,0
20240904,165500,338414345,2090,2090,2090,2090,0
20240904,165400,338414345,2090,2090,2090,2090,0
20240904,165300,338414345,2090,2090,2090,2090,0
20240904,165200,338414345,2090,2090,2090,2090,0
20240904,165100,338414345,2090,2090,2090,2090,0
20240904,165000,338414345,2090,2090,2090,2090,0
20240904,164900,338414345,2090,2090,2090,2090,0
20240904,164800,338414345,2090,2090,2090,2090,0
20240904,164700,338414345,2090,2090,2090,2090,0
20240904,164600,338414345,2090,2090,2090,2090,0
20240904,164500,338414345,2090,2090,2090,2090,0
20240904,164400,338414345,2090,2090,2090,2090,0
20240904,164300,338414345,2090,2090,2090,2090,0
20240904,164200,338414345,2090,2090,2090,2090,0
20240904,164100,338414345,2090,2090,2090,2090,0
20240904,164000,338414345,2090,2090,2090,2090,0
20240904,163900,338414345,2090,2090,2090,2090,0
20240904,163800,338414345,2090,2090,2090,2090,0
20240904,163700,338414345,2090,2090,2090,2090,0
20240904,163600,338414345,2090,2090,2090,2090,0
20240904,163500,338414345,2090,2090,2090,2090,0
20240904,163400,338414345,2090,2090,2090,2090,0
20240904,163300,338414345,2090,2090,2090,2090,0
20240904,163200,338414345,2090,2090,2090,2090,0
20240904,163100,338414345,2090,2090,2090,2090,0
20240904,163000,338414345,2090,2090,2090,2090,0
20240904,162900,338414345,2090,2090,2090,2090,0
20240904,162800,338414345,2090,2090,2090,2090,0
20240904,162700,338414345,2090,2090,2090,2090,6325
20240904,162600,338414345,2090,2090,2090,2090,0
20240904,162500,338414345,2090,2090,2090,2090,0
20240904,162400,338414345,2090,2090,2090,2090,0
20240904,162300,338414345,2090,2090,2090,2090,0
20240904,162200,338414345,2090,2090,2090,2090,0
20240904,162100,338414345,2090,2090,2090,2090,0
20240904,162000,338414345,2090,2090,2090,2090,0
20240904,161900,338414345,2090,2090,2090,2090,0
20240904,161800,338414345,2090,2090,2090,2090,0
20240904,161700,338414345,2090,2090,2090,2090,0
20240904,161600,338414345,2090,2090,2090,2090,0
20240904,161500,338414345,2090,2090,2090,2090,0
20240904,161400,338414345,2090,2090,2090,2090,0
20240904,161300,338414345,2090,2090,2090,2090,0
20240904,161200,338414345,2090,2090,2090,2090,0
20240904,161100,338414345,2090,2090,2090,2090,0
20240904,161000,338414345,2090,2090,2090,2090,0
20240904,160900,338414345,2090,2090,2090,2090,0
20240904,160800,338414345,2090,2090,2090,2090,0
20240904,160700,338414345,2090,2090,2090,2090,0
20240904,160600,338414345,2090,2090,2090,2090,0
20240904,160500,338414345,2090,2090,2090,2090,0
20240904,160400,338414345,2090,2090,2090,2090,0
20240904,160300,338414345,2090,2090,2090,2090,0
20240904,160200,338414345,2090,2090,2090,2090,0
20240904,160100,338414345,2090,2090,2090,2090,0
20240904,160000,338414345,2090,2090,2090,2090,0
20240904,155900,338414345,2090,2090,2090,2090,0
20240904,155800,338414345,2090,2090,2090,2090,0
20240904,155700,338414345,2090,2090,2090,2090,6325
20240904,155600,338414345,2090,2090,2090,2090,0
20240904,155500,338414345,2090,2090,2090,2090,0
20240904,155400,338414345,2090,2090,2090,2090,0
20240904,155300,338414345,2090,2090,2090,2090,0
20240904,155200,338414345,2090,2090,2090,2090,0
20240904,155100,338414345,2090,2090,2090,2090,0
20240904,155000,338414345,2090,2090,2090,2090,0
20240904,154900,338414345,2090,2090,2090,2090,0
20240904,154800,338414345,2090,2090,2090,2090,0
20240904,154700,338414345,2090,2090,2090,2090,0
20240904,154600,338414345,2090,2090,2090,2090,0
20240904,154500,338414345,2090,2090,2090,2090,0
20240904,154400,338414345,2090,2090,2090,2090,0
20240904,154300,338414345,2090,2090,2090,2090,0
20240904,154200,338414345,2090,2090,2090,2090,0
20240904,154100,338414345,2090,2090,2090,2090,0
20240904,154000,338414345,2090,2090,2090,2090,0
20240904,153900,338414345,2090,2090,2090,2090,0
20240904,153800,338414345,2090,2090,2090,2090,0
20240904,153700,338414345,2090,2090,2090,2090,0
20240904,153600,338414345,2090,2090,2090,2090,0
20240904,153500,338414345,2090,2090,2090,2090,0
20240904,153400,338414345,2090,2090,2090,2090,0
20240904,153300,338414345,2090,2090,2090,2090,0
20240904,153200,338414345,2090,2090,2090,2090,0
20240904,153100,338414345,2090,2090,2090,2090,0
20240904,153000,338414345,2090,2090,2090,2090,6325
20240904,152900,325195095,2100,2100,2100,2100,0
20240904,152800,325195095,2100,2100,2100,2100,0
20240904,152700,325195095,2100,2100,2100,2100,0
20240904,152600,325195095,2100,2100,2100,2100,0
20240904,152500,325195095,2100,2100,2100,2100,0
20240904,152400,325195095,2100,2100,2100,2100,0
20240904,152300,325195095,2100,2100,2100,2100,0
20240904,152200,325195095,2100,2100,2100,2100,0
20240904,152100,325195095,2100,2100,2100,2100,0
20240904,152000,325195095,2100,2100,2100,2100,0
20240904,151900,325195095,2100,2095,2100,2095,4432
20240904,151800,315909980,2095,2095,2100,2095,2158
20240904,151700,311388680,2095,2095,2095,2095,2609
20240904,151600,305922825,2100,2100,2100,2100,400
20240904,151500,305082825,2100,2105,2105,2100,424
20240904,151400,304191805,2105,2100,2105,2100,361
20240904,151300,303433700,2100,2100,2100,2100,0
20240904,151200,303433700,2100,2100,2100,2100,500
20240904,151100,302383700,2095,2095,2095,2095,100
20240904,151000,302174200,2095,2100,2100,2095,1147
20240904,150900,299768800,2100,2105,2105,2100,190
20240904,150800,299369480,2105,2105,2105,2105,0
20240904,150700,299369480,2105,2105,2105,2105,0
20240904,150600,299369480,2105,2110,2110,2105,966
20240904,150500,297336000,2110,2110,2110,2110,1010
20240904,150400,295204900,2110,2105,2110,2105,1528
20240904,150300,291982320,2110,2105,2110,2100,85
20240904,150200,291803560,2100,2110,2110,2100,501
20240904,150100,290751450,2105,2105,2105,2105,14
20240904,150000,290721980,2105,2105,2105,2105,36
20240904,145900,290646200,2105,2105,2105,2105,0
20240904,145800,290646200,2105,2100,2105,2100,21
20240904,145700,290602050,2105,2105,2105,2105,506
20240904,145600,289536920,2105,2105,2105,2105,0
20240904,145500,289536920,2105,2105,2105,2105,4
20240904,145400,289528500,2100,2100,2100,2100,1000
20240904,145300,287428500,2105,2105,2105,2105,0
20240904,145200,287428500,2105,2105,2105,2105,0
20240904,145100,287428500,2105,2105,2105,2105,300
20240904,145000,286797000,2105,2105,2105,2105,0
20240904,144900,286797000,2105,2105,2105,2105,0
20240904,144800,286797000,2105,2105,2105,2105,0
20240904,144700,286797000,2105,2105,2105,2105,0
20240904,144600,286797000,2105,2105,2105,2105,2
20240904,144500,286792790,2105,2105,2105,2105,100
20240904,144400,286582290,2105,2105,2105,2105,0
20240904,144300,286582290,2105,2105,2105,2105,0
20240904,144200,286582290,2105,2105,2105,2105,0
20240904,144100,286582290,2105,2105,2105,2105,6
20240904,144000,286569660,2100,2100,2100,2100,0
20240904,143900,286569660,2100,2100,2100,2100,1691
20240904,143800,283018560,2100,2105,2105,2100,590
20240904,143700,281777510,2100,2100,2100,2100,0
20240904,143600,281777510,2100,2100,2100,2100,697
20240904,143500,280313810,2105,2105,2105,2105,1
20240904,143400,280311705,2105,2105,2105,2105,10
20240904,143300,280290655,2100,2100,2100,2100,255
20240904,143200,279755155,2105,2105,2105,2105,1
20240904,143100,279753050,2100,2100,2100,2100,21
20240904,143000,279708950,2100,2100,2100,2100,0
20240904,142900,279708950,2100,2100,2100,2100,0
20240904,142800,279708950,2100,2100,2100,2100,0
20240904,142700,279708950,2100,2100,2100,2100,0
20240904,142600,279708950,2100,2100,2100,2100,0
20240904,142500,279708950,2100,2100,2100,2100,21
20240904,142400,279664850,2100,2100,2100,2100,1
20240904,142300,279662750,2100,2100,2100,2100,0
20240904,142200,279662750,2100,2100,2100,2100,50
20240904,142100,279557750,2100,2100,2100,2100,1
20240904,142000,279555650,2095,2095,2095,2095,0
20240904,141900,279555650,2095,2095,2095,2095,0
20240904,141800,279555650,2095,2095,2095,2095,0
20240904,141700,279555650,2095,2095,2095,2095,1202
20240904,141600,277037460,2095,2095,2095,2095,255
20240904,141500,276503235,2100,2100,2100,2100,0
20240904,141400,276503235,2100,2100,2100,2100,0
20240904,141300,276503235,2100,2100,2100,2100,1
20240904,141200,276501135,2100,2100,2100,2100,9
20240904,141100,276482235,2100,2100,2100,2100,499
20240904,141000,275434335,2100,2100,2100,2100,0
20240904,140900,275434335,2100,2100,2100,2100,100
20240904,140800,275224335,2095,2095,2095,2095,0
20240904,140700,275224335,2095,2095,2095,2095,0
20240904,140600,275224335,2095,2095,2095,2095,0
20240904,140500,275224335,2095,2095,2095,2095,1300
20240904,140400,272500835,2095,2095,2095,2095,0
20240904,140300,272500835,2095,2095,2095,2095,0
20240904,140200,272500835,2095,2095,2095,2095,0
20240904,140100,272500835,2095,2100,2100,2095,692
20240904,140000,271051090,2095,2095,2095,2095,0
20240904,135900,271051090,2095,2095,2095,2095,0
20240904,135800,271051090,2095,2095,2095,2095,0
20240904,135700,271051090,2095,2095,2095,2095,0
20240904,135600,271051090,2095,2095,2095,2095,517
20240904,135500,269967975,2100,2100,2100,2100,142
20240904,135400,269669775,2100,2100,2100,2100,0
20240904,135300,269669775,2100,2100,2100,2100,0
20240904,135200,269669775,2100,2100,2100,2100,0
20240904,135100,269669775,2100,2100,2100,2100,459
20240904,135000,268705875,2100,2100,2100,2100,0
20240904,134900,268705875,2100,2100,2100,2100,0
20240904,134800,268705875,2100,2100,2100,2100,0
20240904,134700,268705875,2100,2100,2100,2100,0
20240904,134600,268705875,2100,2100,2100,2100,0
20240904,134500,268705875,2100,2100,2100,2100,0
20240904,134400,268705875,2100,2105,2105,2100,1774
20240904,134300,264980225,2105,2105,2105,2105,0
20240904,134200,264980225,2105,2105,2105,2105,0
20240904,134100,264980225,2105,2105,2105,2105,0
20240904,134000,264980225,2105,2105,2105,2105,0
20240904,133900,264980225,2105,2105,2105,2105,0
20240904,133800,264980225,2105,2105,2105,2105,4
20240904,133700,264971805,2105,2105,2105,2105,5
20240904,133600,264961280,2105,2105,2105,2105,0
20240904,133500,264961280,2105,2105,2105,2105,1
20240904,133400,264959175,2105,2105,2105,2105,1
20240904,133300,264957070,2105,2105,2105,2105,5
20240904,133200,264946545,2105,2105,2105,2105,0
20240904,133100,264946545,2105,2105,2105,2105,0
20240904,133000,264946545,2105,2105,2105,2105,0
20240904,132900,264946545,2105,2105,2105,2105,0
20240904,132800,264946545,2105,2105,2105,2105,5
20240904,132700,264936020,2105,2105,2105,2105,309
20240904,132600,264285575,2105,2105,2105,2105,730
20240904,132500,262748925,2105,2100,2105,2100,22
20240904,132400,262702720,2100,2100,2100,2100,0
20240904,132300,262702720,2100,2100,2100,2100,3
20240904,132200,262696420,2105,2100,2105,2100,47
20240904,132100,262597715,2105,2105,2105,2105,0
20240904,132000,262597715,2105,2100,2105,2095,2401
20240904,131900,257557110,2105,2105,2105,2105,1
20240904,131800,257555005,2105,2105,2105,2105,0
20240904,131700,257555005,2105,2105,2105,2105,0
20240904,131600,257555005,2105,2105,2105,2105,4
20240904,131500,257546585,2100,2100,2100,2100,5
20240904,131400,257536085,2100,2100,2100,2100,1948
20240904,131300,253445285,2105,2105,2105,2105,0
20240904,131200,253445285,2105,2105,2105,2105,4
20240904,131100,253436865,2105,2105,2105,2105,1
20240904,131000,253434760,2105,2105,2105,2105,38
20240904,130900,253354770,2100,2100,2100,2100,0
20240904,130800,253354770,2100,2100,2100,2100,0
20240904,130700,253354770,2100,2095,2100,2095,51
20240904,130600,253247920,2095,2095,2095,2095,1
20240904,130500,253245825,2095,2095,2095,2095,1
20240904,130400,253243730,2105,2105,2105,2105,23
20240904,130300,253195315,2105,2105,2105,2105,0
20240904,130200,253195315,2105,2105,2105,2105,2000
20240904,130100,248985315,2095,2095,2095,2095,0
20240904,130000,248985315,2095,2095,2095,2095,0
20240904,125900,248985315,2095,2095,2095,2095,0
20240904,125800,248985315,2095,2095,2095,2095,0
20240904,125700,248985315,2095,2095,2095,2095,0
20240904,125600,248985315,2095,2090,2095,2090,9
20240904,125500,248966480,2090,2095,2095,2090,2639
20240904,125400,243439210,2095,2095,2095,2095,0
20240904,125300,243439210,2095,2095,2095,2095,0
20240904,125200,243439210,2095,2095,2095,2095,0
20240904,125100,243439210,2095,2095,2095,2095,0
20240904,125000,243439210,2095,2095,2095,2095,5340
20240904,124900,232251910,2095,2095,2095,2095,0
20240904,124800,232251910,2095,2095,2095,2095,648
20240904,124700,230894350,2100,2100,2100,2100,0
20240904,124600,230894350,2100,2100,2100,2100,0
20240904,124500,230894350,2100,2100,2100,2100,14
20240904,124400,230864950,2100,2100,2100,2100,0
20240904,124300,230864950,2100,2100,2100,2100,0
20240904,124200,230864950,2100,2100,2100,2100,0
20240904,124100,230864950,2100,2100,2100,2100,10
20240904,124000,230843950,2105,2105,2105,2105,0
20240904,123900,230843950,2105,2105,2105,2105,0
20240904,123800,230843950,2105,2105,2105,2105,1
20240904,123700,230841845,2100,2100,2100,2100,0
20240904,123600,230841845,2100,2100,2100,2100,435
20240904,123500,229928345,2100,2100,2100,2100,380
20240904,123400,229130345,2100,2100,2100,2100,10
20240904,123300,229109345,2095,2095,2095,2095,0
20240904,123200,229109345,2095,2095,2095,2095,130
20240904,123100,228836995,2105,2105,2105,2105,0
20240904,123000,228836995,2105,2105,2105,2105,0
20240904,122900,228836995,2105,2105,2105,2105,208
20240904,122800,228399155,2105,2105,2105,2105,251
20240904,122700,227870800,2105,2105,2105,2105,192
20240904,122600,227466640,2095,2095,2095,2095,0
20240904,122500,227466640,2095,2095,2095,2095,800
20240904,122400,225790640,2095,2095,2095,2095,0
20240904,122300,225790640,2095,2095,2095,2095,887
20240904,122200,223932375,2095,2095,2095,2095,160
20240904,122100,223597175,2090,2090,2090,2090,0
20240904,122000,223597175,2090,2090,2090,2090,20
20240904,121900,223555375,2095,2095,2095,2090,131
20240904,121800,223281065,2095,2095,2095,2095,10
20240904,121700,223260115,2095,2095,2095,2095,1
20240904,121600,223258020,2090,2090,2090,2090,8
20240904,121500,223241300,2095,2095,2095,2095,100
20240904,121400,223031800,2095,2095,2095,2095,0
20240904,121300,223031800,2095,2095,2095,2095,25
20240904,121200,222979425,2090,2090,2090,2090,0
20240904,121100,222979425,2090,2090,2090,2090,0
20240904,121000,222979425,2090,2090,2090,2090,0
20240904,120900,222979425,2090,2090,2090,2090,0
20240904,120800,222979425,2090,2090,2090,2085,1242
20240904,120700,220385790,2095,2095,2095,2095,0
20240904,120600,220385790,2095,2095,2095,2095,1
20240904,120500,220383695,2090,2090,2090,2090,0
20240904,120400,220383695,2090,2090,2090,2090,0
20240904,120300,220383695,2090,2090,2090,2090,0
20240904,120200,220383695,2090,2090,2090,2090,0
20240904,120100,220383695,2090,2090,2090,2090,292
20240904,120000,219773415,2090,2090,2090,2090,208
20240904,115900,219338695,2090,2090,2090,2090,0
20240904,115800,219338695,2090,2090,2090,2090,9
20240904,115700,219319885,2090,2090,2090,2090,353
20240904,115600,218582115,2090,2090,2090,2090,138
20240904,115500,218293695,2090,2090,2090,2090,2
20240904,115400,218289515,2095,2095,2095,2095,0
20240904,115300,218289515,2095,2095,2095,2095,0
20240904,115200,218289515,2095,2095,2095,2095,3
20240904,115100,218283230,2095,2095,2095,2090,504
20240904,115000,217229860,2095,2095,2095,2095,1
20240904,114900,217227765,2090,2090,2090,2090,2997
20240904,114800,210964035,2095,2090,2095,2090,1004
20240904,114700,208865670,2085,2090,2090,2085,48
20240904,114600,208765585,2090,2090,2090,2090,1
20240904,114500,208763495,2090,2090,2090,2090,344
20240904,114400,208044535,2090,2090,2090,2090,247
20240904,114300,207528305,2090,2090,2090,2090,150
20240904,114200,207214805,2090,2090,2090,2090,153
20240904,114100,206895035,2090,2090,2090,2090,1101
20240904,114000,204593945,2095,2095,2095,2095,5
20240904,113900,204583470,2095,2095,2095,2095,704
20240904,113800,203108590,2095,2090,2095,2090,94
20240904,113700,202911895,2090,2090,2090,2085,4063
20240904,113600,194425775,2090,2090,2090,2090,0
20240904,113500,194425775,2090,2090,2090,2090,2005
20240904,113400,190235325,2095,2095,2095,2095,0
20240904,113300,190235325,2095,2095,2095,2095,24
20240904,113200,190185045,2095,2095,2095,2095,2267
20240904,113100,185435680,2095,2095,2095,2095,602
20240904,113000,184174490,2095,2095,2095,2095,0
20240904,112900,184174490,2095,2105,2105,2095,2681
20240904,112800,178555260,2100,2100,2100,2100,8
20240904,112700,178538460,2105,2100,2105,2100,210
20240904,112600,178096905,2100,2095,2100,2095,2
20240904,112500,178092710,2095,2095,2095,2095,0
20240904,112400,178092710,2095,2095,2095,2095,46
20240904,112300,177996340,2095,2095,2095,2095,0
20240904,112200,177996340,2095,2100,2100,2095,1000
20240904,112100,175900700,2100,2100,2100,2100,0
20240904,112000,175900700,2100,2100,2100,2100,72
20240904,111900,175749500,2100,2100,2100,2100,67
20240904,111800,175608800,2100,2100,2100,2100,4
20240904,111700,175600400,2100,2100,2100,2100,0
20240904,111600,175600400,2100,2100,2100,2095,8
20240904,111500,175583605,2100,2100,2100,2100,80
20240904,111400,175415605,2095,2095,2095,2095,0
20240904,111300,175415605,2095,2095,2095,2095,0
20240904,111200,175415605,2095,2095,2095,2095,0
20240904,111100,175415605,2095,2095,2095,2095,279
20240904,111000,174831100,2095,2095,2095,2095,0
20240904,110900,174831100,2095,2095,2095,2095,0
20240904,110800,174831100,2095,2095,2095,2095,0
20240904,110700,174831100,2095,2095,2095,2095,552
20240904,110600,173674660,2095,2095,2095,2095,0
20240904,110500,173674660,2095,2095,2095,2095,176
20240904,110400,173305940,2095,2095,2095,2095,0
20240904,110300,173305940,2095,2095,2095,2095,252
20240904,110200,172778000,2095,2100,2100,2095,2057
20240904,110100,168468560,2100,2100,2100,2100,116
20240904,110000,168224960,2100,2100,2100,2100,0
20240904,105900,168224960,2100,2100,2100,2100,0
20240904,105800,168224960,2100,2100,2100,2100,0
20240904,105700,168224960,2100,2100,2100,2100,0
20240904,105600,168224960,2100,2100,2100,2100,0
20240904,105500,168224960,2100,2100,2100,2100,79
20240904,105400,168059060,2100,2100,2100,2100,0
20240904,105300,168059060,2100,2100,2100,2100,0
20240904,105200,168059060,2100,2100,2100,2100,18
20240904,105100,168021260,2100,2100,2100,2100,11
20240904,105000,167998160,2100,2100,2100,2100,300
20240904,104900,167368160,2100,2095,2100,2095,2
20240904,104800,167363965,2095,2095,2095,2095,0
20240904,104700,167363965,2095,2095,2095,2095,11
20240904,104600,167340920,2105,2105,2105,2105,5
20240904,104500,167330395,2105,2105,2105,2105,0
20240904,104400,167330395,2105,2105,2105,2105,1
20240904,104300,167328290,2090,2090,2090,2090,0
20240904,104200,167328290,2090,2090,2090,2090,0
20240904,104100,167328290,2090,2090,2090,2090,0
20240904,104000,167328290,2090,2100,2100,2090,18470
20240904,103900,128616895,2100,2100,2100,2100,206
20240904,103800,128184295,2100,2100,2100,2100,0
20240904,103700,128184295,2100,2100,2100,2100,0
20240904,103600,128184295,2100,2100,2100,2100,300
20240904,103500,127554295,2100,2105,2105,2100,150
20240904,103400,127238605,2110,2110,2110,2110,0
20240904,103300,127238605,2110,2110,2110,2110,0
20240904,103200,127238605,2110,2110,2110,2110,0
20240904,103100,127238605,2110,2110,2110,2110,0
20240904,103000,127238605,2110,2105,2110,2105,433
20240904,102900,126327135,2105,2105,2105,2105,0
20240904,102800,126327135,2105,2105,2105,2105,10
20240904,102700,126306085,2105,2105,2105,2105,2
20240904,102600,126301875,2100,2100,2100,2100,0
20240904,102500,126301875,2100,2100,2100,2100,524
20240904,102400,125201475,2100,2100,2100,2100,150
20240904,102300,124886475,2095,2100,2100,2095,300
20240904,102200,124257925,2095,2095,2095,2095,0
20240904,102100,124257925,2095,2100,2100,2095,607
20240904,102000,122984470,2100,2100,2100,2100,0
20240904,101900,122984470,2100,2100,2100,2100,0
20240904,101800,122984470,2100,2100,2100,2100,0
20240904,101700,122984470,2100,2100,2100,2100,603
20240904,101600,121718170,2105,2105,2105,2105,4
20240904,101500,121709750,2105,2105,2105,2100,382
20240904,101400,120907280,2100,2100,2100,2100,795
20240904,101300,119237780,2100,2100,2100,2100,16
20240904,101200,119204180,2100,2100,2100,2100,0
20240904,101100,119204180,2100,2100,2100,2095,2170
20240904,101000,114652680,2100,2100,2100,2100,300
20240904,100900,114022680,2100,2100,2100,2100,0
20240904,100800,114022680,2100,2100,2100,2100,221
20240904,100700,113558580,2110,2110,2110,2110,0
20240904,100600,113558580,2110,2110,2110,2110,2
20240904,100500,113554360,2110,2110,2110,2110,0
20240904,100400,113554360,2110,2110,2110,2110,6
20240904,100300,113541700,2110,2110,2110,2110,501
20240904,100200,112484590,2110,2100,2110,2100,1882
20240904,100100,108527960,2100,2100,2100,2100,4
20240904,100000,108519560,2095,2095,2095,2095,0
20240904,095900,108519560,2095,2095,2095,2095,0
20240904,095800,108519560,2095,2095,2095,2095,92
20240904,095700,108326820,2095,2100,2100,2095,30
20240904,095600,108263845,2100,2100,2100,2100,40
20240904,095500,108179845,2095,2095,2100,2095,1818
20240904,095400,104371125,2095,2100,2100,2095,25
20240904,095300,104318675,2100,2100,2100,2100,453
20240904,095200,103367375,2100,2100,2100,2100,3
20240904,095100,103361075,2100,2100,2100,2100,1931
20240904,095000,99305975,2100,2100,2100,2100,0
20240904,094900,99305975,2100,2100,2100,2100,559
20240904,094800,98132075,2100,2100,2100,2100,227
20240904,094700,97655375,2100,2100,2100,2100,133
20240904,094600,97376075,2095,2095,2095,2090,110
20240904,094500,97145630,2100,2095,2100,2095,2
20240904,094400,97141435,2095,2100,2100,2095,499
20240904,094300,96093825,2100,2095,2100,2095,41
20240904,094200,96007880,2095,2095,2095,2090,421
20240904,094100,95126385,2095,2095,2095,2095,249
20240904,094000,94604730,2095,2090,2095,2090,81
20240904,093900,94435185,2090,2090,2090,2090,701
20240904,093800,92970095,2090,2090,2090,2090,800
20240904,093700,91298095,2100,2100,2100,2100,3
20240904,093600,91291795,2100,2095,2100,2090,1314
20240904,093500,88543095,2100,2095,2100,2095,301
20240904,093400,87912495,2095,2095,2095,2095,4229
20240904,093300,79052740,2095,2095,2095,2090,150
20240904,093200,78738495,2095,2095,2095,2095,155
20240904,093100,78413770,2095,2095,2095,2095,339
20240904,093000,77703565,2095,2100,2100,2095,64
20240904,092900,77569420,2100,2115,2115,2090,5106
20240904,092800,66847095,2115,2115,2115,2090,10014
20240904,092700,45820600,2115,2115,2115,2115,254
20240904,092600,45283390,2115,2115,2115,2115,45
20240904,092500,45188215,2115,2120,2120,2115,585
20240904,092400,43950515,2125,2125,2125,2125,12
20240904,092300,43925015,2125,2125,2125,2125,0
20240904,092200,43925015,2125,2125,2125,2125,29
20240904,092100,43863390,2125,2115,2125,2115,251
20240904,092000,43332515,2115,2120,2125,2115,2084
20240904,091900,38914510,2125,2125,2125,2125,1318
20240904,091800,36113760,2125,2125,2125,2120,1600
20240904,091700,32714840,2125,2125,2130,2125,462
20240904,091600,31733060,2130,2130,2130,2125,431
20240904,091500,30817030,2130,2125,2130,2125,15
20240904,091400,30785100,2125,2130,2130,2125,63
20240904,091300,30650975,2130,2125,2130,2125,1035
20240904,091200,28451565,2130,2125,2130,2125,21
20240904,091100,28406840,2125,2125,2125,2125,20
20240904,091000,28364340,2125,2130,2130,2125,801
20240904,090900,26662210,2130,2130,2130,2130,2089
20240904,090800,22212640,2135,2135,2135,2135,421
20240904,090700,21313805,2135,2130,2135,2125,873
20240904,090600,19450870,2130,2140,2140,2130,634
20240904,090500,18100385,2145,2145,2145,2140,207
20240904,090400,17656395,2145,2145,2145,2145,5
20240904,090300,17645670,2150,2160,2160,2150,102
20240904,090200,17426360,2160,2160,2160,2160,461
20240904,090100,16430600,2165,2135,2165,2120,2606
20240904,090000,10825370,2160,2160,2165,2160,3979