KissMeData/047400/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,192700,215434445,2020,2020,2020,2020,296
20240910,192600,215434445,2020,2020,2020,2020,0
20240910,192500,215434445,2020,2020,2020,2020,0
20240910,192400,215434445,2020,2020,2020,2020,0
20240910,192300,215434445,2020,2020,2020,2020,0
20240910,192200,215434445,2020,2020,2020,2020,0
20240910,192100,215434445,2020,2020,2020,2020,0
20240910,192000,215434445,2020,2020,2020,2020,0
20240910,191900,215434445,2020,2020,2020,2020,0
20240910,191800,215434445,2020,2020,2020,2020,0
20240910,191700,215434445,2020,2020,2020,2020,0
20240910,191600,215434445,2020,2020,2020,2020,0
20240910,191500,215434445,2020,2020,2020,2020,0
20240910,191400,215434445,2020,2020,2020,2020,0
20240910,191300,215434445,2020,2020,2020,2020,0
20240910,191200,215434445,2020,2020,2020,2020,0
20240910,191100,215434445,2020,2020,2020,2020,0
20240910,191000,215434445,2020,2020,2020,2020,0
20240910,190900,215434445,2020,2020,2020,2020,0
20240910,190800,215434445,2020,2020,2020,2020,0
20240910,190700,215434445,2020,2020,2020,2020,0
20240910,190600,215434445,2020,2020,2020,2020,0
20240910,190500,215434445,2020,2020,2020,2020,0
20240910,190400,215434445,2020,2020,2020,2020,0
20240910,190300,215434445,2020,2020,2020,2020,0
20240910,190200,215434445,2020,2020,2020,2020,0
20240910,190100,215434445,2020,2020,2020,2020,0
20240910,190000,215434445,2020,2020,2020,2020,0
20240910,185900,215434445,2020,2020,2020,2020,0
20240910,185800,215434445,2020,2020,2020,2020,0
20240910,185700,215434445,2020,2020,2020,2020,296
20240910,185600,215434445,2020,2020,2020,2020,0
20240910,185500,215434445,2020,2020,2020,2020,0
20240910,185400,215434445,2020,2020,2020,2020,0
20240910,185300,215434445,2020,2020,2020,2020,0
20240910,185200,215434445,2020,2020,2020,2020,0
20240910,185100,215434445,2020,2020,2020,2020,0
20240910,185000,215434445,2020,2020,2020,2020,0
20240910,184900,215434445,2020,2020,2020,2020,0
20240910,184800,215434445,2020,2020,2020,2020,0
20240910,184700,215434445,2020,2020,2020,2020,0
20240910,184600,215434445,2020,2020,2020,2020,0
20240910,184500,215434445,2020,2020,2020,2020,0
20240910,184400,215434445,2020,2020,2020,2020,0
20240910,184300,215434445,2020,2020,2020,2020,0
20240910,184200,215434445,2020,2020,2020,2020,0
20240910,184100,215434445,2020,2020,2020,2020,0
20240910,184000,215434445,2020,2020,2020,2020,0
20240910,183900,215434445,2020,2020,2020,2020,0
20240910,183800,215434445,2020,2020,2020,2020,0
20240910,183700,215434445,2020,2020,2020,2020,0
20240910,183600,215434445,2020,2020,2020,2020,0
20240910,183500,215434445,2020,2020,2020,2020,0
20240910,183400,215434445,2020,2020,2020,2020,0
20240910,183300,215434445,2020,2020,2020,2020,0
20240910,183200,215434445,2020,2020,2020,2020,0
20240910,183100,215434445,2020,2020,2020,2020,0
20240910,183000,215434445,2020,2020,2020,2020,0
20240910,182900,215434445,2020,2020,2020,2020,0
20240910,182800,215434445,2020,2020,2020,2020,0
20240910,182700,215434445,2020,2020,2020,2020,296
20240910,182600,215434445,2020,2020,2020,2020,0
20240910,182500,215434445,2020,2020,2020,2020,0
20240910,182400,215434445,2020,2020,2020,2020,0
20240910,182300,215434445,2020,2020,2020,2020,0
20240910,182200,215434445,2020,2020,2020,2020,0
20240910,182100,215434445,2020,2020,2020,2020,0
20240910,182000,215434445,2020,2020,2020,2020,0
20240910,181900,215434445,2020,2020,2020,2020,0
20240910,181800,215434445,2020,2020,2020,2020,0
20240910,181700,215434445,2020,2020,2020,2020,0
20240910,181600,215434445,2020,2020,2020,2020,0
20240910,181500,215434445,2020,2020,2020,2020,0
20240910,181400,215434445,2020,2020,2020,2020,0
20240910,181300,215434445,2020,2020,2020,2020,0
20240910,181200,215434445,2020,2020,2020,2020,0
20240910,181100,215434445,2020,2020,2020,2020,0
20240910,181000,215434445,2020,2020,2020,2020,0
20240910,180900,215434445,2020,2020,2020,2020,0
20240910,180800,215434445,2020,2020,2020,2020,0
20240910,180700,215434445,2020,2020,2020,2020,0
20240910,180600,215434445,2020,2020,2020,2020,0
20240910,180500,215434445,2020,2020,2020,2020,0
20240910,180400,215434445,2020,2020,2020,2020,0
20240910,180300,215434445,2020,2020,2020,2020,0
20240910,180200,215434445,2020,2020,2020,2020,0
20240910,180100,215434445,2020,2020,2020,2020,0
20240910,180000,215434445,2020,2020,2020,2020,0
20240910,175900,215434445,2020,2020,2020,2020,0
20240910,175800,215434445,2020,2020,2020,2020,0
20240910,175700,215434445,2020,2020,2020,2020,296
20240910,175600,215434445,2020,2020,2020,2020,0
20240910,175500,215434445,2020,2020,2020,2020,0
20240910,175400,215434445,2020,2020,2020,2020,0
20240910,175300,215434445,2020,2020,2020,2020,0
20240910,175200,215434445,2020,2020,2020,2020,0
20240910,175100,215434445,2020,2020,2020,2020,0
20240910,175000,215434445,2020,2020,2020,2020,0
20240910,174900,215434445,2020,2020,2020,2020,0
20240910,174800,215434445,2020,2020,2020,2020,0
20240910,174700,215434445,2020,2020,2020,2020,0
20240910,174600,215434445,2020,2020,2020,2020,0
20240910,174500,215434445,2020,2020,2020,2020,0
20240910,174400,215434445,2020,2020,2020,2020,0
20240910,174300,215434445,2020,2020,2020,2020,0
20240910,174200,215434445,2020,2020,2020,2020,0
20240910,174100,215434445,2020,2020,2020,2020,0
20240910,174000,215434445,2020,2020,2020,2020,0
20240910,173900,215434445,2020,2020,2020,2020,0
20240910,173800,215434445,2020,2020,2020,2020,0
20240910,173700,215434445,2020,2020,2020,2020,0
20240910,173600,215434445,2020,2020,2020,2020,0
20240910,173500,215434445,2020,2020,2020,2020,0
20240910,173400,215434445,2020,2020,2020,2020,0
20240910,173300,215434445,2020,2020,2020,2020,0
20240910,173200,215434445,2020,2020,2020,2020,0
20240910,173100,215434445,2020,2020,2020,2020,0
20240910,173000,215434445,2020,2020,2020,2020,0
20240910,172900,215434445,2020,2020,2020,2020,0
20240910,172800,215434445,2020,2020,2020,2020,0
20240910,172700,215434445,2020,2020,2020,2020,296
20240910,172600,215434445,2020,2020,2020,2020,0
20240910,172500,215434445,2020,2020,2020,2020,0
20240910,172400,215434445,2020,2020,2020,2020,0
20240910,172300,215434445,2020,2020,2020,2020,0
20240910,172200,215434445,2020,2020,2020,2020,0
20240910,172100,215434445,2020,2020,2020,2020,0
20240910,172000,215434445,2020,2020,2020,2020,0
20240910,171900,215434445,2020,2020,2020,2020,0
20240910,171800,215434445,2020,2020,2020,2020,0
20240910,171700,215434445,2020,2020,2020,2020,0
20240910,171600,215434445,2020,2020,2020,2020,0
20240910,171500,215434445,2020,2020,2020,2020,0
20240910,171400,215434445,2020,2020,2020,2020,0
20240910,171300,215434445,2020,2020,2020,2020,0
20240910,171200,215434445,2020,2020,2020,2020,0
20240910,171100,215434445,2020,2020,2020,2020,0
20240910,171000,215434445,2020,2020,2020,2020,0
20240910,170900,215434445,2020,2020,2020,2020,0
20240910,170800,215434445,2020,2020,2020,2020,0
20240910,170700,215434445,2020,2020,2020,2020,0
20240910,170600,215434445,2020,2020,2020,2020,0
20240910,170500,215434445,2020,2020,2020,2020,0
20240910,170400,215434445,2020,2020,2020,2020,0
20240910,170300,215434445,2020,2020,2020,2020,0
20240910,170200,215434445,2020,2020,2020,2020,0
20240910,170100,215434445,2020,2020,2020,2020,0
20240910,170000,215434445,2020,2020,2020,2020,0
20240910,165900,215434445,2020,2020,2020,2020,0
20240910,165800,215434445,2020,2020,2020,2020,0
20240910,165700,215434445,2020,2020,2020,2020,296
20240910,165600,215434445,2020,2020,2020,2020,0
20240910,165500,215434445,2020,2020,2020,2020,0
20240910,165400,215434445,2020,2020,2020,2020,0
20240910,165300,215434445,2020,2020,2020,2020,0
20240910,165200,215434445,2020,2020,2020,2020,0
20240910,165100,215434445,2020,2020,2020,2020,0
20240910,165000,215434445,2020,2020,2020,2020,0
20240910,164900,215434445,2020,2020,2020,2020,0
20240910,164800,215434445,2020,2020,2020,2020,0
20240910,164700,215434445,2020,2020,2020,2020,0
20240910,164600,215434445,2020,2020,2020,2020,0
20240910,164500,215434445,2020,2020,2020,2020,0
20240910,164400,215434445,2020,2020,2020,2020,0
20240910,164300,215434445,2020,2020,2020,2020,0
20240910,164200,215434445,2020,2020,2020,2020,0
20240910,164100,215434445,2020,2020,2020,2020,0
20240910,164000,215434445,2020,2020,2020,2020,0
20240910,163900,215434445,2020,2020,2020,2020,0
20240910,163800,215434445,2020,2020,2020,2020,0
20240910,163700,215434445,2020,2020,2020,2020,0
20240910,163600,215434445,2020,2020,2020,2020,0
20240910,163500,215434445,2020,2020,2020,2020,0
20240910,163400,215434445,2020,2020,2020,2020,0
20240910,163300,215434445,2020,2020,2020,2020,0
20240910,163200,215434445,2020,2020,2020,2020,0
20240910,163100,215434445,2020,2020,2020,2020,0
20240910,163000,215434445,2020,2020,2020,2020,0
20240910,162900,215434445,2020,2020,2020,2020,0
20240910,162800,215434445,2020,2020,2020,2020,0
20240910,162700,215434445,2020,2020,2020,2020,296
20240910,162600,215434445,2020,2020,2020,2020,0
20240910,162500,215434445,2020,2020,2020,2020,0
20240910,162400,215434445,2020,2020,2020,2020,0
20240910,162300,215434445,2020,2020,2020,2020,0
20240910,162200,215434445,2020,2020,2020,2020,0
20240910,162100,215434445,2020,2020,2020,2020,0
20240910,162000,215434445,2020,2020,2020,2020,0
20240910,161900,215434445,2020,2020,2020,2020,0
20240910,161800,215434445,2020,2020,2020,2020,0
20240910,161700,215434445,2020,2020,2020,2020,0
20240910,161600,215434445,2020,2020,2020,2020,0
20240910,161500,215434445,2020,2020,2020,2020,0
20240910,161400,215434445,2020,2020,2020,2020,0
20240910,161300,215434445,2020,2020,2020,2020,0
20240910,161200,215434445,2020,2020,2020,2020,0
20240910,161100,215434445,2020,2020,2020,2020,0
20240910,161000,215434445,2020,2020,2020,2020,0
20240910,160900,215434445,2020,2020,2020,2020,0
20240910,160800,215434445,2020,2020,2020,2020,0
20240910,160700,215434445,2020,2020,2020,2020,0
20240910,160600,215434445,2020,2020,2020,2020,0
20240910,160500,215434445,2020,2020,2020,2020,0
20240910,160400,215434445,2020,2020,2020,2020,0
20240910,160300,215434445,2020,2020,2020,2020,0
20240910,160200,215434445,2020,2020,2020,2020,0
20240910,160100,215434445,2020,2020,2020,2020,0
20240910,160000,215434445,2020,2020,2020,2020,0
20240910,155900,215434445,2020,2020,2020,2020,0
20240910,155800,215434445,2020,2020,2020,2020,0
20240910,155700,215434445,2020,2020,2020,2020,296
20240910,155600,215434445,2020,2020,2020,2020,0
20240910,155500,215434445,2020,2020,2020,2020,0
20240910,155400,215434445,2020,2020,2020,2020,0
20240910,155300,215434445,2020,2020,2020,2020,0
20240910,155200,215434445,2020,2020,2020,2020,0
20240910,155100,215434445,2020,2020,2020,2020,0
20240910,155000,215434445,2020,2020,2020,2020,0
20240910,154900,215434445,2020,2020,2020,2020,0
20240910,154800,215434445,2020,2020,2020,2020,0
20240910,154700,215434445,2020,2020,2020,2020,0
20240910,154600,215434445,2020,2020,2020,2020,0
20240910,154500,215434445,2020,2020,2020,2020,0
20240910,154400,215434445,2020,2020,2020,2020,0
20240910,154300,215434445,2020,2020,2020,2020,0
20240910,154200,215434445,2020,2020,2020,2020,0
20240910,154100,215434445,2020,2020,2020,2020,0
20240910,154000,215434445,2020,2020,2020,2020,0
20240910,153900,215434445,2020,2020,2020,2020,0
20240910,153800,215434445,2020,2020,2020,2020,0
20240910,153700,215434445,2020,2020,2020,2020,0
20240910,153600,215434445,2020,2020,2020,2020,0
20240910,153500,215434445,2020,2020,2020,2020,0
20240910,153400,215434445,2020,2020,2020,2020,0
20240910,153300,215434445,2020,2020,2020,2020,0
20240910,153200,215434445,2020,2020,2020,2020,0
20240910,153100,215434445,2020,2020,2020,2020,0
20240910,153000,215434445,2020,2020,2020,2020,296
20240910,152900,214836525,2020,2020,2020,2020,0
20240910,152800,214836525,2020,2020,2020,2020,0
20240910,152700,214836525,2020,2020,2020,2020,0
20240910,152600,214836525,2020,2020,2020,2020,0
20240910,152500,214836525,2020,2020,2020,2020,0
20240910,152400,214836525,2020,2020,2020,2020,0
20240910,152300,214836525,2020,2020,2020,2020,0
20240910,152200,214836525,2020,2020,2020,2020,0
20240910,152100,214836525,2020,2020,2020,2020,0
20240910,152000,214836525,2020,2020,2020,2020,0
20240910,151900,214836525,2020,2020,2020,2020,0
20240910,151800,214836525,2020,2020,2020,2020,100
20240910,151700,214634525,2020,2020,2020,2020,200
20240910,151600,214230525,2020,2020,2020,2020,0
20240910,151500,214230525,2020,2015,2020,2010,7676
20240910,151400,198801635,2015,2015,2015,2015,0
20240910,151300,198801635,2015,2015,2015,2015,0
20240910,151200,198801635,2015,2015,2015,2015,11
20240910,151100,198779470,2015,2015,2015,2015,0
20240910,151000,198779470,2015,2015,2015,2015,0
20240910,150900,198779470,2015,2015,2015,2015,0
20240910,150800,198779470,2015,2015,2015,2015,0
20240910,150700,198779470,2015,2015,2015,2015,28
20240910,150600,198723050,2015,2015,2015,2015,1315
20240910,150500,196073325,2015,2015,2015,2015,160
20240910,150400,195750925,2015,2015,2015,2015,0
20240910,150300,195750925,2015,2015,2015,2015,0
20240910,150200,195750925,2015,2015,2015,2015,300
20240910,150100,195146425,2015,2015,2015,2015,3
20240910,150000,195140380,2015,2015,2015,2015,1
20240910,145900,195138365,2015,2015,2015,2015,0
20240910,145800,195138365,2015,2015,2015,2015,0
20240910,145700,195138365,2015,2015,2015,2015,60
20240910,145600,195017465,2015,2015,2015,2015,100
20240910,145500,194815965,2015,2015,2015,2015,120
20240910,145400,194574165,2010,2010,2010,2010,0
20240910,145300,194574165,2010,2010,2010,2010,0
20240910,145200,194574165,2010,2010,2010,2010,0
20240910,145100,194574165,2010,2010,2010,2010,0
20240910,145000,194574165,2010,2010,2010,2010,0
20240910,144900,194574165,2010,2010,2010,2010,0
20240910,144800,194574165,2010,2010,2010,2010,0
20240910,144700,194574165,2010,2010,2010,2010,0
20240910,144600,194574165,2010,2015,2015,2010,250
20240910,144500,194071525,2015,2015,2015,2015,0
20240910,144400,194071525,2015,2015,2015,2015,0
20240910,144300,194071525,2015,2015,2015,2015,0
20240910,144200,194071525,2015,2015,2015,2015,504
20240910,144100,193055965,2015,2015,2015,2015,0
20240910,144000,193055965,2015,2015,2015,2015,0
20240910,143900,193055965,2015,2015,2015,2015,1
20240910,143800,193053950,2015,2015,2015,2015,0
20240910,143700,193053950,2015,2015,2015,2015,911
20240910,143600,191218285,2015,2015,2015,2015,0
20240910,143500,191218285,2015,2015,2015,2015,591
20240910,143400,190027420,2015,2015,2015,2015,400
20240910,143300,189221420,2015,2015,2015,2015,500
20240910,143200,188213920,2015,2015,2015,2015,0
20240910,143100,188213920,2015,2015,2015,2015,0
20240910,143000,188213920,2015,2015,2015,2015,0
20240910,142900,188213920,2015,2015,2015,2015,0
20240910,142800,188213920,2015,2015,2015,2015,9
20240910,142700,188195785,2015,2015,2015,2015,0
20240910,142600,188195785,2015,2015,2015,2015,0
20240910,142500,188195785,2015,2015,2015,2015,45
20240910,142400,188105110,2015,2015,2015,2015,0
20240910,142300,188105110,2015,2015,2015,2015,0
20240910,142200,188105110,2015,2015,2015,2015,0
20240910,142100,188105110,2015,2015,2015,2015,0
20240910,142000,188105110,2015,2015,2015,2015,0
20240910,141900,188105110,2015,2015,2015,2015,1269
20240910,141800,185548075,2010,2010,2010,2010,0
20240910,141700,185548075,2010,2010,2010,2010,100
20240910,141600,185347075,2015,2015,2015,2015,0
20240910,141500,185347075,2015,2015,2015,2015,0
20240910,141400,185347075,2015,2015,2015,2015,0
20240910,141300,185347075,2015,2015,2015,2015,1
20240910,141200,185345060,2015,2015,2015,2015,1496
20240910,141100,182330620,2015,2015,2015,2015,0
20240910,141000,182330620,2015,2015,2015,2015,0
20240910,140900,182330620,2015,2015,2015,2015,138
20240910,140800,182052550,2015,2015,2015,2015,0
20240910,140700,182052550,2015,2015,2015,2015,0
20240910,140600,182052550,2015,2015,2015,2015,0
20240910,140500,182052550,2015,2015,2015,2015,0
20240910,140400,182052550,2015,2015,2015,2015,0
20240910,140300,182052550,2015,2015,2015,2015,1011
20240910,140200,180015385,2025,2025,2025,2025,2
20240910,140100,180011335,2025,2025,2025,2025,20
20240910,140000,179970835,2015,2015,2015,2015,0
20240910,135900,179970835,2015,2015,2015,2015,0
20240910,135800,179970835,2015,2015,2015,2015,0
20240910,135700,179970835,2015,2015,2015,2015,0
20240910,135600,179970835,2015,2015,2015,2015,1001
20240910,135500,177953820,2015,2015,2015,2015,0
20240910,135400,177953820,2015,2015,2015,2015,0
20240910,135300,177953820,2015,2015,2015,2015,100
20240910,135200,177752320,2015,2015,2015,2015,100
20240910,135100,177550820,2015,2015,2015,2015,0
20240910,135000,177550820,2015,2015,2015,2015,0
20240910,134900,177550820,2015,2015,2015,2015,4558
20240910,134800,168366450,2030,2030,2030,2030,100
20240910,134700,168163450,2030,2025,2030,2025,400
20240910,134600,167351950,2025,2015,2025,2015,51
20240910,134500,167249175,2020,2020,2020,2020,0
20240910,134400,167249175,2020,2020,2020,2020,0
20240910,134300,167249175,2020,2020,2020,2020,104
20240910,134200,167039095,2025,2025,2025,2025,0
20240910,134100,167039095,2025,2025,2025,2025,1
20240910,134000,167037070,2025,2025,2025,2025,0
20240910,133900,167037070,2025,2025,2025,2025,0
20240910,133800,167037070,2025,2025,2025,2025,0
20240910,133700,167037070,2025,2025,2025,2025,0
20240910,133600,167037070,2025,2025,2025,2025,0
20240910,133500,167037070,2025,2025,2025,2025,0
20240910,133400,167037070,2025,2025,2025,2025,27
20240910,133300,166982395,2025,2025,2025,2025,0
20240910,133200,166982395,2025,2025,2025,2025,0
20240910,133100,166982395,2025,2025,2025,2025,0
20240910,133000,166982395,2025,2025,2025,2025,0
20240910,132900,166982395,2025,2025,2025,2025,0
20240910,132800,166982395,2025,2025,2025,2025,0
20240910,132700,166982395,2025,2025,2025,2025,1985
20240910,132600,162962770,2015,2015,2015,2015,4460
20240910,132500,153975870,2015,2015,2015,2015,0
20240910,132400,153975870,2015,2015,2015,2015,0
20240910,132300,153975870,2015,2015,2015,2015,0
20240910,132200,153975870,2015,2015,2015,2015,0
20240910,132100,153975870,2015,2015,2015,2015,0
20240910,132000,153975870,2015,2015,2015,2015,100
20240910,131900,153774370,2015,2015,2015,2015,0
20240910,131800,153774370,2015,2015,2015,2015,0
20240910,131700,153774370,2015,2015,2015,2015,0
20240910,131600,153774370,2015,2015,2015,2015,0
20240910,131500,153774370,2015,2015,2015,2015,98
20240910,131400,153576900,2015,2015,2015,2015,98
20240910,131300,153379430,2020,2020,2020,2020,0
20240910,131200,153379430,2020,2020,2020,2020,0
20240910,131100,153379430,2020,2020,2020,2020,0
20240910,131000,153379430,2020,2020,2020,2020,0
20240910,130900,153379430,2020,2020,2020,2020,2
20240910,130800,153375390,2025,2025,2025,2025,1080
20240910,130700,151188390,2030,2030,2030,2030,9
20240910,130600,151170120,2025,2025,2025,2025,901
20240910,130500,149345595,2030,2030,2030,2030,0
20240910,130400,149345595,2030,2030,2030,2030,0
20240910,130300,149345595,2030,2030,2030,2030,0
20240910,130200,149345595,2030,2030,2030,2030,0
20240910,130100,149345595,2030,2030,2030,2030,1
20240910,130000,149343565,2030,2030,2030,2030,0
20240910,125900,149343565,2030,2030,2030,2030,0
20240910,125800,149343565,2030,2030,2030,2030,1
20240910,125700,149341535,2025,2025,2025,2025,0
20240910,125600,149341535,2025,2025,2025,2025,19
20240910,125500,149303060,2030,2030,2030,2030,2
20240910,125400,149299000,2030,2030,2030,2030,0
20240910,125300,149299000,2030,2030,2030,2030,5000
20240910,125200,139149000,2030,2030,2030,2030,7
20240910,125100,139134790,2030,2020,2030,2020,5000
20240910,125000,128986185,2020,2020,2020,2020,0
20240910,124900,128986185,2020,2020,2020,2020,1
20240910,124800,128984165,2020,2020,2020,2020,1
20240910,124700,128982145,2020,2020,2020,2020,0
20240910,124600,128982145,2020,2020,2020,2020,0
20240910,124500,128982145,2020,2020,2020,2020,0
20240910,124400,128982145,2020,2020,2020,2020,30
20240910,124300,128921545,2020,2020,2020,2020,0
20240910,124200,128921545,2020,2020,2020,2020,0
20240910,124100,128921545,2020,2020,2020,2020,0
20240910,124000,128921545,2020,2020,2020,2020,0
20240910,123900,128921545,2020,2020,2020,2020,0
20240910,123800,128921545,2020,2020,2020,2020,0
20240910,123700,128921545,2020,2020,2020,2020,0
20240910,123600,128921545,2020,2020,2020,2020,1
20240910,123500,128919525,2025,2025,2025,2025,494
20240910,123400,127919175,2025,2025,2025,2025,0
20240910,123300,127919175,2025,2025,2025,2025,0
20240910,123200,127919175,2025,2025,2025,2025,1
20240910,123100,127917150,2010,2010,2010,2010,0
20240910,123000,127917150,2010,2010,2010,2010,0
20240910,122900,127917150,2010,2010,2010,2010,0
20240910,122800,127917150,2010,2010,2010,2010,300
20240910,122700,127314150,2010,2010,2010,2010,500
20240910,122600,126309150,2010,2010,2010,2010,0
20240910,122500,126309150,2010,2010,2010,2010,0
20240910,122400,126309150,2010,2010,2010,2010,0
20240910,122300,126309150,2010,2010,2010,2010,0
20240910,122200,126309150,2010,2010,2010,2010,1081
20240910,122100,124136340,2010,2010,2010,2010,113
20240910,122000,123909210,2010,2015,2015,2010,430
20240910,121900,123043815,2020,2020,2020,2020,105
20240910,121800,122831715,2020,2020,2020,2020,0
20240910,121700,122831715,2020,2020,2020,2020,0
20240910,121600,122831715,2020,2020,2020,2020,0
20240910,121500,122831715,2020,2020,2020,2020,0
20240910,121400,122831715,2020,2020,2020,2020,11
20240910,121300,122809495,2020,2020,2020,2020,0
20240910,121200,122809495,2020,2020,2020,2020,11
20240910,121100,122787275,2020,2020,2020,2020,0
20240910,121000,122787275,2020,2020,2020,2020,0
20240910,120900,122787275,2020,2020,2020,2020,0
20240910,120800,122787275,2020,2020,2020,2020,0
20240910,120700,122787275,2020,2020,2020,2020,0
20240910,120600,122787275,2020,2020,2020,2020,68
20240910,120500,122649915,2020,2020,2020,2020,0
20240910,120400,122649915,2020,2020,2020,2020,0
20240910,120300,122649915,2020,2020,2020,2020,0
20240910,120200,122649915,2020,2020,2020,2020,0
20240910,120100,122649915,2020,2020,2020,2020,0
20240910,120000,122649915,2020,2020,2020,2020,0
20240910,115900,122649915,2020,2020,2020,2020,0
20240910,115800,122649915,2020,2020,2020,2020,0
20240910,115700,122649915,2020,2020,2020,2020,200
20240910,115600,122245915,2020,2020,2020,2020,0
20240910,115500,122245915,2020,2020,2020,2020,415
20240910,115400,121407615,2020,2020,2020,2020,0
20240910,115300,121407615,2020,2020,2020,2020,585
20240910,115200,120225915,2020,2020,2020,2020,0
20240910,115100,120225915,2020,2020,2020,2020,0
20240910,115000,120225915,2020,2020,2020,2020,0
20240910,114900,120225915,2020,2020,2020,2020,0
20240910,114800,120225915,2020,2020,2020,2020,0
20240910,114700,120225915,2020,2020,2020,2020,0
20240910,114600,120225915,2020,2020,2020,2020,0
20240910,114500,120225915,2020,2025,2025,2020,895
20240910,114400,118417805,2025,2025,2025,2025,0
20240910,114300,118417805,2025,2025,2025,2025,0
20240910,114200,118417805,2025,2025,2025,2025,50
20240910,114100,118316555,2025,2025,2025,2025,10
20240910,114000,118296305,2030,2030,2030,2030,50
20240910,113900,118194805,2030,2030,2030,2030,0
20240910,113800,118194805,2030,2030,2030,2030,0
20240910,113700,118194805,2030,2030,2030,2030,785
20240910,113600,116601255,2025,2025,2025,2025,0
20240910,113500,116601255,2025,2025,2025,2025,0
20240910,113400,116601255,2025,2025,2025,2025,1
20240910,113300,116599230,2025,2025,2025,2025,0
20240910,113200,116599230,2025,2025,2025,2025,0
20240910,113100,116599230,2025,2025,2025,2025,0
20240910,113000,116599230,2025,2025,2025,2025,0
20240910,112900,116599230,2025,2025,2025,2025,500
20240910,112800,115586730,2040,2040,2040,2040,0
20240910,112700,115586730,2040,2040,2040,2040,842
20240910,112600,113869050,2040,2040,2040,2040,0
20240910,112500,113869050,2040,2040,2040,2040,0
20240910,112400,113869050,2040,2040,2040,2040,0
20240910,112300,113869050,2040,2040,2040,2040,0
20240910,112200,113869050,2040,2040,2040,2040,0
20240910,112100,113869050,2040,2040,2040,2040,466
20240910,112000,112918410,2025,2025,2025,2025,102
20240910,111900,112711860,2025,2025,2025,2025,730
20240910,111800,111233610,2045,2045,2045,2045,1
20240910,111700,111231565,2025,2025,2025,2025,100
20240910,111600,111029065,2025,2030,2030,2025,2700
20240910,111500,105559135,2030,2030,2030,2030,0
20240910,111400,105559135,2030,2030,2030,2030,2000
20240910,111300,101499135,2030,2030,2030,2030,0
20240910,111200,101499135,2030,2030,2030,2030,0
20240910,111100,101499135,2030,2030,2030,2030,0
20240910,111000,101499135,2030,2030,2030,2030,0
20240910,110900,101499135,2030,2030,2030,2030,1
20240910,110800,101497105,2030,2040,2040,2030,1000
20240910,110700,99466270,2045,2045,2045,2045,0
20240910,110600,99466270,2045,2045,2045,2045,1
20240910,110500,99464225,2040,2045,2045,2040,123
20240910,110400,99213300,2045,2055,2055,2045,146
20240910,110300,98914345,2050,2050,2050,2050,195
20240910,110200,98514595,2055,2055,2055,2055,1
20240910,110100,98512540,2055,2055,2055,2055,9
20240910,110000,98494045,2055,2055,2055,2055,0
20240910,105900,98494045,2055,2055,2055,2055,0
20240910,105800,98494045,2055,2055,2055,2055,0
20240910,105700,98494045,2055,2055,2055,2055,0
20240910,105600,98494045,2055,2055,2055,2055,48
20240910,105500,98395405,2050,2050,2050,2050,1
20240910,105400,98393355,2060,2060,2060,2060,0
20240910,105300,98393355,2060,2060,2060,2060,0
20240910,105200,98393355,2060,2060,2060,2060,0
20240910,105100,98393355,2060,2060,2060,2060,0
20240910,105000,98393355,2060,2060,2060,2060,0
20240910,104900,98393355,2060,2060,2060,2060,0
20240910,104800,98393355,2060,2060,2060,2060,1
20240910,104700,98391295,2060,2060,2060,2060,0
20240910,104600,98391295,2060,2060,2060,2060,0
20240910,104500,98391295,2060,2060,2060,2060,0
20240910,104400,98391295,2060,2060,2060,2060,1
20240910,104300,98389235,2050,2050,2050,2050,50
20240910,104200,98286735,2050,2050,2050,2050,0
20240910,104100,98286735,2050,2050,2050,2050,0
20240910,104000,98286735,2050,2050,2050,2050,0
20240910,103900,98286735,2050,2050,2050,2050,258
20240910,103800,97757835,2050,2050,2050,2050,1
20240910,103700,97755785,2050,2050,2050,2050,0
20240910,103600,97755785,2050,2050,2050,2050,1
20240910,103500,97753735,2050,2050,2050,2050,20
20240910,103400,97712735,2050,2050,2050,2050,220
20240910,103300,97261735,2050,2050,2050,2050,100
20240910,103200,97056735,2055,2055,2055,2055,4377
20240910,103100,88062000,2060,2060,2060,2060,0
20240910,103000,88062000,2060,2060,2060,2060,0
20240910,102900,88062000,2060,2060,2060,2060,155
20240910,102800,87742700,2060,2060,2060,2060,10
20240910,102700,87722100,2060,2060,2060,2060,0
20240910,102600,87722100,2060,2060,2060,2060,0
20240910,102500,87722100,2060,2060,2060,2060,0
20240910,102400,87722100,2060,2060,2060,2060,3651
20240910,102300,80201040,2060,2060,2060,2060,1000
20240910,102200,78141040,2060,2060,2060,2060,6
20240910,102100,78128680,2060,2065,2065,2060,151
20240910,102000,77816870,2065,2065,2065,2065,0
20240910,101900,77816870,2065,2065,2065,2065,0
20240910,101800,77816870,2065,2065,2065,2065,50
20240910,101700,77713620,2070,2070,2070,2070,0
20240910,101600,77713620,2070,2070,2070,2070,0
20240910,101500,77713620,2070,2065,2070,2065,93
20240910,101400,77521560,2065,2055,2065,2055,1231
20240910,101300,74986195,2055,2055,2055,2055,0
20240910,101200,74986195,2055,2055,2055,2055,0
20240910,101100,74986195,2055,2055,2055,2055,0
20240910,101000,74986195,2055,2055,2055,2055,230
20240910,100900,74513545,2055,2055,2055,2055,100
20240910,100800,74308045,2055,2055,2055,2055,43
20240910,100700,74219680,2055,2055,2055,2055,245
20240910,100600,73716205,2055,2055,2055,2055,10
20240910,100500,73695655,2060,2060,2060,2060,442
20240910,100400,72785135,2060,2060,2060,2060,6
20240910,100300,72772775,2060,2060,2060,2060,0
20240910,100200,72772775,2060,2060,2060,2060,6
20240910,100100,72760415,2060,2060,2060,2060,26
20240910,100000,72706855,2060,2060,2060,2060,0
20240910,095900,72706855,2060,2060,2060,2060,0
20240910,095800,72706855,2060,2060,2060,2060,1
20240910,095700,72704795,2060,2060,2060,2060,0
20240910,095600,72704795,2060,2060,2060,2060,108
20240910,095500,72482315,2060,2060,2060,2060,0
20240910,095400,72482315,2060,2060,2060,2060,0
20240910,095300,72482315,2060,2060,2060,2060,1
20240910,095200,72480255,2060,2060,2060,2060,1
20240910,095100,72478195,2070,2060,2070,2060,26
20240910,095000,72424625,2060,2060,2060,2060,0
20240910,094900,72424625,2060,2060,2060,2060,0
20240910,094800,72424625,2060,2060,2060,2060,80
20240910,094700,72259825,2060,2060,2060,2055,326
20240910,094600,71589495,2060,2050,2060,2050,1988
20240910,094500,67508880,2050,2050,2050,2050,2
20240910,094400,67504780,2050,2050,2050,2050,3
20240910,094300,67498630,2035,2035,2035,2035,0
20240910,094200,67498630,2035,2035,2035,2035,0
20240910,094100,67498630,2035,2035,2035,2035,0
20240910,094000,67498630,2035,2035,2035,2035,2582
20240910,093900,62244260,2040,2040,2040,2040,23
20240910,093800,62197340,2055,2055,2055,2055,618
20240910,093700,60927350,2055,2060,2060,2055,5536
20240910,093600,49550860,2070,2060,2070,2060,48
20240910,093500,49451545,2050,2055,2055,2050,674
20240910,093400,48068830,2055,2045,2055,2045,104
20240910,093300,47855640,2045,2040,2045,2040,878
20240910,093200,46062020,2040,2040,2040,2040,1
20240910,093100,46059980,2035,2035,2035,2035,0
20240910,093000,46059980,2035,2035,2035,2035,53
20240910,092900,45952125,2040,2040,2040,2040,0
20240910,092800,45952125,2040,2040,2040,2040,4
20240910,092700,45943965,2040,2040,2040,2040,272
20240910,092600,45389085,2040,2040,2040,2040,0
20240910,092500,45389085,2040,2040,2040,2040,0
20240910,092400,45389085,2040,2030,2040,2030,68
20240910,092300,45251035,2030,2030,2030,2030,0
20240910,092200,45251035,2030,2030,2030,2030,200
20240910,092100,44845035,2030,2030,2040,2030,2043
20240910,092000,40697735,2030,2030,2030,2030,100
20240910,091900,40494735,2030,2030,2030,2030,0
20240910,091800,40494735,2030,2030,2030,2030,492
20240910,091700,39495975,2030,2030,2030,2030,0
20240910,091600,39495975,2030,2030,2030,2030,10
20240910,091500,39475675,2040,2030,2040,2030,1535
20240910,091400,36359615,2040,2035,2040,2035,316
20240910,091300,35716475,2035,2030,2035,2030,2806
20240910,091200,30020290,2035,2035,2035,2035,0
20240910,091100,30020290,2035,2025,2035,2025,360
20240910,091000,29291280,2035,2035,2035,2035,0
20240910,090900,29291280,2035,2035,2035,2035,0
20240910,090800,29291280,2035,2030,2035,2025,1836
20240910,090700,25564240,2035,2035,2035,2025,251
20240910,090600,25055945,2030,2035,2035,2030,218
20240910,090500,24613380,2045,2045,2045,2045,0
20240910,090400,24613380,2045,2045,2045,2045,0
20240910,090300,24613380,2045,2030,2045,2030,4958
20240910,090200,14548625,2025,2045,2045,2025,490
20240910,090100,13552135,2045,2035,2045,2035,1031
20240910,090000,11454040,2035,2030,2035,2030,5642