KissMeData/047400/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,192700,233486560,2105,2105,2105,2105,498
20240912,192600,233486560,2105,2105,2105,2105,0
20240912,192500,233486560,2105,2105,2105,2105,0
20240912,192400,233486560,2105,2105,2105,2105,0
20240912,192300,233486560,2105,2105,2105,2105,0
20240912,192200,233486560,2105,2105,2105,2105,0
20240912,192100,233486560,2105,2105,2105,2105,0
20240912,192000,233486560,2105,2105,2105,2105,0
20240912,191900,233486560,2105,2105,2105,2105,0
20240912,191800,233486560,2105,2105,2105,2105,0
20240912,191700,233486560,2105,2105,2105,2105,0
20240912,191600,233486560,2105,2105,2105,2105,0
20240912,191500,233486560,2105,2105,2105,2105,0
20240912,191400,233486560,2105,2105,2105,2105,0
20240912,191300,233486560,2105,2105,2105,2105,0
20240912,191200,233486560,2105,2105,2105,2105,0
20240912,191100,233486560,2105,2105,2105,2105,0
20240912,191000,233486560,2105,2105,2105,2105,0
20240912,190900,233486560,2105,2105,2105,2105,0
20240912,190800,233486560,2105,2105,2105,2105,0
20240912,190700,233486560,2105,2105,2105,2105,0
20240912,190600,233486560,2105,2105,2105,2105,0
20240912,190500,233486560,2105,2105,2105,2105,0
20240912,190400,233486560,2105,2105,2105,2105,0
20240912,190300,233486560,2105,2105,2105,2105,0
20240912,190200,233486560,2105,2105,2105,2105,0
20240912,190100,233486560,2105,2105,2105,2105,0
20240912,190000,233486560,2105,2105,2105,2105,0
20240912,185900,233486560,2105,2105,2105,2105,0
20240912,185800,233486560,2105,2105,2105,2105,0
20240912,185700,233486560,2105,2105,2105,2105,498
20240912,185600,233486560,2105,2105,2105,2105,0
20240912,185500,233486560,2105,2105,2105,2105,0
20240912,185400,233486560,2105,2105,2105,2105,0
20240912,185300,233486560,2105,2105,2105,2105,0
20240912,185200,233486560,2105,2105,2105,2105,0
20240912,185100,233486560,2105,2105,2105,2105,0
20240912,185000,233486560,2105,2105,2105,2105,0
20240912,184900,233486560,2105,2105,2105,2105,0
20240912,184800,233486560,2105,2105,2105,2105,0
20240912,184700,233486560,2105,2105,2105,2105,0
20240912,184600,233486560,2105,2105,2105,2105,0
20240912,184500,233486560,2105,2105,2105,2105,0
20240912,184400,233486560,2105,2105,2105,2105,0
20240912,184300,233486560,2105,2105,2105,2105,0
20240912,184200,233486560,2105,2105,2105,2105,0
20240912,184100,233486560,2105,2105,2105,2105,0
20240912,184000,233486560,2105,2105,2105,2105,0
20240912,183900,233486560,2105,2105,2105,2105,0
20240912,183800,233486560,2105,2105,2105,2105,0
20240912,183700,233486560,2105,2105,2105,2105,0
20240912,183600,233486560,2105,2105,2105,2105,0
20240912,183500,233486560,2105,2105,2105,2105,0
20240912,183400,233486560,2105,2105,2105,2105,0
20240912,183300,233486560,2105,2105,2105,2105,0
20240912,183200,233486560,2105,2105,2105,2105,0
20240912,183100,233486560,2105,2105,2105,2105,0
20240912,183000,233486560,2105,2105,2105,2105,0
20240912,182900,233486560,2105,2105,2105,2105,0
20240912,182800,233486560,2105,2105,2105,2105,0
20240912,182700,233486560,2105,2105,2105,2105,498
20240912,182600,233486560,2105,2105,2105,2105,0
20240912,182500,233486560,2105,2105,2105,2105,0
20240912,182400,233486560,2105,2105,2105,2105,0
20240912,182300,233486560,2105,2105,2105,2105,0
20240912,182200,233486560,2105,2105,2105,2105,0
20240912,182100,233486560,2105,2105,2105,2105,0
20240912,182000,233486560,2105,2105,2105,2105,0
20240912,181900,233486560,2105,2105,2105,2105,0
20240912,181800,233486560,2105,2105,2105,2105,0
20240912,181700,233486560,2105,2105,2105,2105,0
20240912,181600,233486560,2105,2105,2105,2105,0
20240912,181500,233486560,2105,2105,2105,2105,0
20240912,181400,233486560,2105,2105,2105,2105,0
20240912,181300,233486560,2105,2105,2105,2105,0
20240912,181200,233486560,2105,2105,2105,2105,0
20240912,181100,233486560,2105,2105,2105,2105,0
20240912,181000,233486560,2105,2105,2105,2105,0
20240912,180900,233486560,2105,2105,2105,2105,0
20240912,180800,233486560,2105,2105,2105,2105,0
20240912,180700,233486560,2105,2105,2105,2105,0
20240912,180600,233486560,2105,2105,2105,2105,0
20240912,180500,233486560,2105,2105,2105,2105,0
20240912,180400,233486560,2105,2105,2105,2105,0
20240912,180300,233486560,2105,2105,2105,2105,0
20240912,180200,233486560,2105,2105,2105,2105,0
20240912,180100,233486560,2105,2105,2105,2105,0
20240912,180000,233486560,2105,2105,2105,2105,0
20240912,175900,233486560,2105,2105,2105,2105,0
20240912,175800,233486560,2105,2105,2105,2105,0
20240912,175700,233486560,2105,2105,2105,2105,498
20240912,175600,233486560,2105,2105,2105,2105,0
20240912,175500,233486560,2105,2105,2105,2105,0
20240912,175400,233486560,2105,2105,2105,2105,0
20240912,175300,233486560,2105,2105,2105,2105,0
20240912,175200,233486560,2105,2105,2105,2105,0
20240912,175100,233486560,2105,2105,2105,2105,0
20240912,175000,233486560,2105,2105,2105,2105,0
20240912,174900,233486560,2105,2105,2105,2105,0
20240912,174800,233486560,2105,2105,2105,2105,0
20240912,174700,233486560,2105,2105,2105,2105,0
20240912,174600,233486560,2105,2105,2105,2105,0
20240912,174500,233486560,2105,2105,2105,2105,0
20240912,174400,233486560,2105,2105,2105,2105,0
20240912,174300,233486560,2105,2105,2105,2105,0
20240912,174200,233486560,2105,2105,2105,2105,0
20240912,174100,233486560,2105,2105,2105,2105,0
20240912,174000,233486560,2105,2105,2105,2105,0
20240912,173900,233486560,2105,2105,2105,2105,0
20240912,173800,233486560,2105,2105,2105,2105,0
20240912,173700,233486560,2105,2105,2105,2105,0
20240912,173600,233486560,2105,2105,2105,2105,0
20240912,173500,233486560,2105,2105,2105,2105,0
20240912,173400,233486560,2105,2105,2105,2105,0
20240912,173300,233486560,2105,2105,2105,2105,0
20240912,173200,233486560,2105,2105,2105,2105,0
20240912,173100,233486560,2105,2105,2105,2105,0
20240912,173000,233486560,2105,2105,2105,2105,0
20240912,172900,233486560,2105,2105,2105,2105,0
20240912,172800,233486560,2105,2105,2105,2105,0
20240912,172700,233486560,2105,2105,2105,2105,498
20240912,172600,233486560,2105,2105,2105,2105,0
20240912,172500,233486560,2105,2105,2105,2105,0
20240912,172400,233486560,2105,2105,2105,2105,0
20240912,172300,233486560,2105,2105,2105,2105,0
20240912,172200,233486560,2105,2105,2105,2105,0
20240912,172100,233486560,2105,2105,2105,2105,0
20240912,172000,233486560,2105,2105,2105,2105,0
20240912,171900,233486560,2105,2105,2105,2105,0
20240912,171800,233486560,2105,2105,2105,2105,0
20240912,171700,233486560,2105,2105,2105,2105,0
20240912,171600,233486560,2105,2105,2105,2105,0
20240912,171500,233486560,2105,2105,2105,2105,0
20240912,171400,233486560,2105,2105,2105,2105,0
20240912,171300,233486560,2105,2105,2105,2105,0
20240912,171200,233486560,2105,2105,2105,2105,0
20240912,171100,233486560,2105,2105,2105,2105,0
20240912,171000,233486560,2105,2105,2105,2105,0
20240912,170900,233486560,2105,2105,2105,2105,0
20240912,170800,233486560,2105,2105,2105,2105,0
20240912,170700,233486560,2105,2105,2105,2105,0
20240912,170600,233486560,2105,2105,2105,2105,0
20240912,170500,233486560,2105,2105,2105,2105,0
20240912,170400,233486560,2105,2105,2105,2105,0
20240912,170300,233486560,2105,2105,2105,2105,0
20240912,170200,233486560,2105,2105,2105,2105,0
20240912,170100,233486560,2105,2105,2105,2105,0
20240912,170000,233486560,2105,2105,2105,2105,0
20240912,165900,233486560,2105,2105,2105,2105,0
20240912,165800,233486560,2105,2105,2105,2105,0
20240912,165700,233486560,2105,2105,2105,2105,498
20240912,165600,233486560,2105,2105,2105,2105,0
20240912,165500,233486560,2105,2105,2105,2105,0
20240912,165400,233486560,2105,2105,2105,2105,0
20240912,165300,233486560,2105,2105,2105,2105,0
20240912,165200,233486560,2105,2105,2105,2105,0
20240912,165100,233486560,2105,2105,2105,2105,0
20240912,165000,233486560,2105,2105,2105,2105,0
20240912,164900,233486560,2105,2105,2105,2105,0
20240912,164800,233486560,2105,2105,2105,2105,0
20240912,164700,233486560,2105,2105,2105,2105,0
20240912,164600,233486560,2105,2105,2105,2105,0
20240912,164500,233486560,2105,2105,2105,2105,0
20240912,164400,233486560,2105,2105,2105,2105,0
20240912,164300,233486560,2105,2105,2105,2105,0
20240912,164200,233486560,2105,2105,2105,2105,0
20240912,164100,233486560,2105,2105,2105,2105,0
20240912,164000,233486560,2105,2105,2105,2105,0
20240912,163900,233486560,2105,2105,2105,2105,0
20240912,163800,233486560,2105,2105,2105,2105,0
20240912,163700,233486560,2105,2105,2105,2105,0
20240912,163600,233486560,2105,2105,2105,2105,0
20240912,163500,233486560,2105,2105,2105,2105,0
20240912,163400,233486560,2105,2105,2105,2105,0
20240912,163300,233486560,2105,2105,2105,2105,0
20240912,163200,233486560,2105,2105,2105,2105,0
20240912,163100,233486560,2105,2105,2105,2105,0
20240912,163000,233486560,2105,2105,2105,2105,0
20240912,162900,233486560,2105,2105,2105,2105,0
20240912,162800,233486560,2105,2105,2105,2105,0
20240912,162700,233486560,2105,2105,2105,2105,498
20240912,162600,233486560,2105,2105,2105,2105,0
20240912,162500,233486560,2105,2105,2105,2105,0
20240912,162400,233486560,2105,2105,2105,2105,0
20240912,162300,233486560,2105,2105,2105,2105,0
20240912,162200,233486560,2105,2105,2105,2105,0
20240912,162100,233486560,2105,2105,2105,2105,0
20240912,162000,233486560,2105,2105,2105,2105,0
20240912,161900,233486560,2105,2105,2105,2105,0
20240912,161800,233486560,2105,2105,2105,2105,0
20240912,161700,233486560,2105,2105,2105,2105,0
20240912,161600,233486560,2105,2105,2105,2105,0
20240912,161500,233486560,2105,2105,2105,2105,0
20240912,161400,233486560,2105,2105,2105,2105,0
20240912,161300,233486560,2105,2105,2105,2105,0
20240912,161200,233486560,2105,2105,2105,2105,0
20240912,161100,233486560,2105,2105,2105,2105,0
20240912,161000,233486560,2105,2105,2105,2105,0
20240912,160900,233486560,2105,2105,2105,2105,0
20240912,160800,233486560,2105,2105,2105,2105,0
20240912,160700,233486560,2105,2105,2105,2105,0
20240912,160600,233486560,2105,2105,2105,2105,0
20240912,160500,233486560,2105,2105,2105,2105,0
20240912,160400,233486560,2105,2105,2105,2105,0
20240912,160300,233486560,2105,2105,2105,2105,0
20240912,160200,233486560,2105,2105,2105,2105,0
20240912,160100,233486560,2105,2105,2105,2105,0
20240912,160000,233486560,2105,2105,2105,2105,0
20240912,155900,233486560,2105,2105,2105,2105,0
20240912,155800,233486560,2105,2105,2105,2105,0
20240912,155700,233486560,2105,2105,2105,2105,498
20240912,155600,233486560,2105,2105,2105,2105,0
20240912,155500,233486560,2105,2105,2105,2105,0
20240912,155400,233486560,2105,2105,2105,2105,0
20240912,155300,233486560,2105,2105,2105,2105,0
20240912,155200,233486560,2105,2105,2105,2105,0
20240912,155100,233486560,2105,2105,2105,2105,0
20240912,155000,233486560,2105,2105,2105,2105,0
20240912,154900,233486560,2105,2105,2105,2105,0
20240912,154800,233486560,2105,2105,2105,2105,0
20240912,154700,233486560,2105,2105,2105,2105,0
20240912,154600,233486560,2105,2105,2105,2105,0
20240912,154500,233486560,2105,2105,2105,2105,0
20240912,154400,233486560,2105,2105,2105,2105,0
20240912,154300,233486560,2105,2105,2105,2105,0
20240912,154200,233486560,2105,2105,2105,2105,0
20240912,154100,233486560,2105,2105,2105,2105,0
20240912,154000,233486560,2105,2105,2105,2105,0
20240912,153900,233486560,2105,2105,2105,2105,0
20240912,153800,233486560,2105,2105,2105,2105,0
20240912,153700,233486560,2105,2105,2105,2105,0
20240912,153600,233486560,2105,2105,2105,2105,0
20240912,153500,233486560,2105,2105,2105,2105,0
20240912,153400,233486560,2105,2105,2105,2105,0
20240912,153300,233486560,2105,2105,2105,2105,0
20240912,153200,233486560,2105,2105,2105,2105,0
20240912,153100,233486560,2105,2105,2105,2105,0
20240912,153000,233486560,2105,2105,2105,2105,498
20240912,152900,232438270,2120,2120,2120,2120,0
20240912,152800,232438270,2120,2120,2120,2120,0
20240912,152700,232438270,2120,2120,2120,2120,0
20240912,152600,232438270,2120,2120,2120,2120,0
20240912,152500,232438270,2120,2120,2120,2120,0
20240912,152400,232438270,2120,2120,2120,2120,0
20240912,152300,232438270,2120,2120,2120,2120,0
20240912,152200,232438270,2120,2120,2120,2120,0
20240912,152100,232438270,2120,2120,2120,2120,0
20240912,152000,232438270,2120,2120,2120,2120,0
20240912,151900,232438270,2120,2120,2120,2120,0
20240912,151800,232438270,2120,2115,2120,2100,4501
20240912,151700,222958200,2115,2115,2115,2115,10
20240912,151600,222937050,2110,2110,2110,2110,0
20240912,151500,222937050,2110,2110,2110,2110,0
20240912,151400,222937050,2110,2110,2110,2110,0
20240912,151300,222937050,2110,2110,2110,2110,0
20240912,151200,222937050,2110,2110,2110,2110,0
20240912,151100,222937050,2110,2110,2110,2110,0
20240912,151000,222937050,2110,2110,2110,2110,36
20240912,150900,222861090,2115,2120,2120,2115,2446
20240912,150800,217680570,2115,2115,2115,2115,4
20240912,150700,217672110,2115,2115,2115,2115,0
20240912,150600,217672110,2115,2115,2115,2115,1
20240912,150500,217669995,2115,2115,2115,2115,0
20240912,150400,217669995,2115,2115,2115,2115,0
20240912,150300,217669995,2115,2115,2115,2115,1484
20240912,150200,214531335,2115,2115,2115,2115,1
20240912,150100,214529220,2105,2110,2110,2105,1000
20240912,150000,212424210,2115,2115,2115,2115,0
20240912,145900,212424210,2115,2110,2115,2110,400
20240912,145800,211578545,2110,2110,2110,2110,10
20240912,145700,211557445,2105,2105,2105,2105,700
20240912,145600,210083945,2105,2105,2105,2105,3
20240912,145500,210077630,2105,2105,2105,2105,0
20240912,145400,210077630,2105,2110,2110,2105,69
20240912,145300,209932110,2110,2110,2110,2110,0
20240912,145200,209932110,2110,2110,2110,2110,0
20240912,145100,209932110,2110,2110,2110,2110,0
20240912,145000,209932110,2110,2110,2110,2110,200
20240912,144900,209510110,2110,2110,2110,2110,0
20240912,144800,209510110,2110,2110,2110,2110,0
20240912,144700,209510110,2110,2110,2110,2110,1
20240912,144600,209508000,2105,2105,2105,2105,500
20240912,144500,208455500,2110,2110,2110,2110,0
20240912,144400,208455500,2110,2110,2110,2110,0
20240912,144300,208455500,2110,2110,2110,2110,0
20240912,144200,208455500,2110,2110,2110,2110,0
20240912,144100,208455500,2110,2110,2110,2110,11
20240912,144000,208432290,2110,2110,2110,2110,12
20240912,143900,208406970,2115,2115,2115,2115,0
20240912,143800,208406970,2115,2115,2115,2115,0
20240912,143700,208406970,2115,2115,2115,2115,1
20240912,143600,208404855,2105,2105,2105,2105,274
20240912,143500,207828085,2115,2115,2115,2115,0
20240912,143400,207828085,2115,2115,2115,2115,0
20240912,143300,207828085,2115,2115,2115,2115,476
20240912,143200,206821345,2100,2100,2100,2100,0
20240912,143100,206821345,2100,2105,2105,2100,500
20240912,143000,205771335,2110,2110,2110,2110,0
20240912,142900,205771335,2110,2110,2110,2110,0
20240912,142800,205771335,2110,2110,2110,2110,0
20240912,142700,205771335,2110,2105,2110,2105,2018
20240912,142600,201522790,2100,2100,2100,2100,10
20240912,142500,201501790,2100,2100,2100,2100,0
20240912,142400,201501790,2100,2100,2100,2100,0
20240912,142300,201501790,2100,2100,2100,2100,0
20240912,142200,201501790,2100,2100,2100,2100,0
20240912,142100,201501790,2100,2100,2100,2100,5
20240912,142000,201491290,2100,2100,2100,2100,0
20240912,141900,201491290,2100,2100,2100,2100,0
20240912,141800,201491290,2100,2100,2100,2100,50
20240912,141700,201386290,2100,2100,2100,2100,190
20240912,141600,200987290,2100,2100,2100,2100,136
20240912,141500,200701690,2105,2105,2105,2105,0
20240912,141400,200701690,2105,2105,2105,2105,0
20240912,141300,200701690,2105,2105,2105,2105,0
20240912,141200,200701690,2105,2105,2105,2105,0
20240912,141100,200701690,2105,2105,2105,2105,1
20240912,141000,200699585,2095,2100,2100,2095,269
20240912,140900,200134860,2085,2085,2085,2085,0
20240912,140800,200134860,2085,2085,2085,2085,101
20240912,140700,199924275,2100,2100,2100,2100,5
20240912,140600,199913775,2100,2100,2100,2100,0
20240912,140500,199913775,2100,2100,2100,2100,1268
20240912,140400,197250975,2085,2085,2085,2085,0
20240912,140300,197250975,2085,2085,2085,2085,0
20240912,140200,197250975,2085,2085,2085,2085,0
20240912,140100,197250975,2085,2085,2085,2085,1
20240912,140000,197248890,2075,2075,2075,2075,0
20240912,135900,197248890,2075,2090,2090,2075,900
20240912,135800,195378205,2095,2095,2095,2095,0
20240912,135700,195378205,2095,2095,2095,2095,0
20240912,135600,195378205,2095,2095,2095,2095,0
20240912,135500,195378205,2095,2095,2095,2095,322
20240912,135400,194703615,2095,2095,2095,2095,0
20240912,135300,194703615,2095,2095,2095,2095,58
20240912,135200,194582105,2095,2095,2095,2095,5
20240912,135100,194571630,2095,2095,2095,2095,10
20240912,135000,194550680,2095,2095,2095,2095,5
20240912,134900,194540205,2095,2090,2095,2090,295
20240912,134800,193923015,2090,2090,2090,2090,100
20240912,134700,193714015,2090,2090,2090,2090,106
20240912,134600,193492475,2095,2095,2095,2095,14
20240912,134500,193463145,2095,2095,2095,2095,391
20240912,134400,192644000,2095,2095,2095,2095,2
20240912,134300,192639810,2090,2090,2090,2090,551
20240912,134200,191488220,2075,2075,2075,2075,0
20240912,134100,191488220,2075,2075,2075,2075,0
20240912,134000,191488220,2075,2085,2085,2075,158
20240912,133900,191158800,2090,2090,2090,2090,0
20240912,133800,191158800,2090,2090,2090,2090,0
20240912,133700,191158800,2090,2090,2090,2090,0
20240912,133600,191158800,2090,2090,2100,2090,235
20240912,133500,190667640,2100,2100,2100,2070,701
20240912,133400,189211715,2080,2100,2100,2080,101
20240912,133300,189001135,2050,2095,2095,2050,6789
20240912,133200,174923280,2100,2100,2100,2100,151
20240912,133100,174606180,2105,2105,2105,2105,0
20240912,133000,174606180,2105,2105,2105,2105,0
20240912,132900,174606180,2105,2105,2105,2105,0
20240912,132800,174606180,2105,2105,2105,2105,0
20240912,132700,174606180,2105,2105,2105,2105,0
20240912,132600,174606180,2105,2105,2105,2105,0
20240912,132500,174606180,2105,2105,2105,2105,0
20240912,132400,174606180,2105,2105,2105,2105,1
20240912,132300,174604075,2095,2095,2095,2095,1
20240912,132200,174601980,2095,2095,2095,2095,0
20240912,132100,174601980,2095,2100,2100,2095,30
20240912,132000,174539105,2100,2100,2100,2100,0
20240912,131900,174539105,2100,2100,2100,2100,0
20240912,131800,174539105,2100,2100,2100,2100,4
20240912,131700,174530705,2100,2100,2100,2100,5
20240912,131600,174520205,2100,2100,2100,2100,0
20240912,131500,174520205,2100,2100,2100,2100,65
20240912,131400,174383705,2105,2105,2105,2105,0
20240912,131300,174383705,2105,2105,2105,2105,0
20240912,131200,174383705,2105,2105,2105,2105,0
20240912,131100,174383705,2105,2105,2105,2105,0
20240912,131000,174383705,2105,2105,2105,2105,0
20240912,130900,174383705,2105,2105,2105,2105,2000
20240912,130800,170173705,2100,2100,2100,2100,38
20240912,130700,170093905,2105,2105,2105,2105,0
20240912,130600,170093905,2105,2105,2105,2105,0
20240912,130500,170093905,2105,2105,2105,2105,0
20240912,130400,170093905,2105,2105,2105,2105,100
20240912,130300,169883405,2105,2105,2105,2105,0
20240912,130200,169883405,2105,2105,2105,2105,1
20240912,130100,169881300,2105,2105,2105,2105,0
20240912,130000,169881300,2105,2105,2105,2105,0
20240912,125900,169881300,2105,2105,2105,2105,0
20240912,125800,169881300,2105,2105,2105,2105,0
20240912,125700,169881300,2105,2105,2105,2105,0
20240912,125600,169881300,2105,2105,2105,2105,0
20240912,125500,169881300,2105,2105,2105,2105,5
20240912,125400,169870775,2105,2105,2105,2105,5
20240912,125300,169860250,2100,2100,2100,2100,0
20240912,125200,169860250,2100,2100,2100,2100,87
20240912,125100,169677550,2100,2100,2100,2100,0
20240912,125000,169677550,2100,2100,2100,2100,0
20240912,124900,169677550,2100,2100,2100,2100,0
20240912,124800,169677550,2100,2100,2100,2100,0
20240912,124700,169677550,2100,2100,2100,2100,23
20240912,124600,169629250,2095,2095,2095,2095,0
20240912,124500,169629250,2095,2100,2100,2095,345
20240912,124400,168906440,2095,2095,2095,2095,0
20240912,124300,168906440,2095,2095,2095,2095,0
20240912,124200,168906440,2095,2095,2095,2095,0
20240912,124100,168906440,2095,2095,2095,2095,0
20240912,124000,168906440,2095,2095,2095,2095,0
20240912,123900,168906440,2095,2095,2095,2095,0
20240912,123800,168906440,2095,2095,2095,2095,0
20240912,123700,168906440,2095,2095,2095,2095,1
20240912,123600,168904345,2095,2095,2095,2095,0
20240912,123500,168904345,2095,2095,2095,2095,0
20240912,123400,168904345,2095,2095,2095,2095,1
20240912,123300,168902250,2100,2100,2100,2100,4
20240912,123200,168893850,2100,2100,2100,2100,0
20240912,123100,168893850,2100,2100,2100,2100,0
20240912,123000,168893850,2100,2100,2100,2100,0
20240912,122900,168893850,2100,2100,2100,2100,2
20240912,122800,168889650,2100,2100,2100,2100,0
20240912,122700,168889650,2100,2100,2100,2100,0
20240912,122600,168889650,2100,2100,2100,2100,0
20240912,122500,168889650,2100,2100,2100,2100,0
20240912,122400,168889650,2100,2100,2100,2100,0
20240912,122300,168889650,2100,2100,2100,2100,0
20240912,122200,168889650,2100,2100,2100,2100,756
20240912,122100,167302050,2105,2100,2105,2100,460
20240912,122000,166336025,2100,2100,2100,2100,200
20240912,121900,165916025,2100,2100,2100,2100,0
20240912,121800,165916025,2100,2100,2100,2100,0
20240912,121700,165916025,2100,2100,2100,2100,31
20240912,121600,165850925,2100,2100,2100,2100,0
20240912,121500,165850925,2100,2100,2100,2100,10
20240912,121400,165829925,2100,2100,2100,2100,0
20240912,121300,165829925,2100,2100,2100,2100,0
20240912,121200,165829925,2100,2100,2100,2100,0
20240912,121100,165829925,2100,2100,2100,2100,0
20240912,121000,165829925,2100,2100,2100,2100,0
20240912,120900,165829925,2100,2100,2100,2100,0
20240912,120800,165829925,2100,2100,2100,2100,0
20240912,120700,165829925,2100,2100,2100,2100,0
20240912,120600,165829925,2100,2100,2100,2100,0
20240912,120500,165829925,2100,2100,2100,2100,18
20240912,120400,165792125,2100,2100,2100,2100,0
20240912,120300,165792125,2100,2100,2100,2100,2
20240912,120200,165787925,2095,2095,2095,2095,0
20240912,120100,165787925,2095,2095,2095,2095,0
20240912,120000,165787925,2095,2095,2095,2095,822
20240912,115900,164065835,2095,2095,2095,2095,246
20240912,115800,163550465,2095,2095,2095,2095,0
20240912,115700,163550465,2095,2100,2100,2095,56
20240912,115600,163433095,2100,2100,2100,2100,0
20240912,115500,163433095,2100,2100,2100,2100,0
20240912,115400,163433095,2100,2100,2100,2100,0
20240912,115300,163433095,2100,2100,2100,2100,204
20240912,115200,163004695,2100,2100,2100,2100,0
20240912,115100,163004695,2100,2100,2100,2100,1
20240912,115000,163002595,2095,2095,2095,2095,50
20240912,114900,162897845,2095,2095,2095,2095,0
20240912,114800,162897845,2095,2095,2095,2095,200
20240912,114700,162478845,2095,2095,2095,2095,1
20240912,114600,162476750,2100,2100,2100,2100,0
20240912,114500,162476750,2100,2100,2100,2100,0
20240912,114400,162476750,2100,2100,2100,2100,29
20240912,114300,162415850,2100,2100,2100,2100,0
20240912,114200,162415850,2100,2100,2100,2100,2734
20240912,114100,156674450,2100,2100,2100,2100,30
20240912,114000,156611450,2105,2105,2105,2105,0
20240912,113900,156611450,2105,2105,2105,2105,0
20240912,113800,156611450,2105,2105,2105,2105,100
20240912,113700,156400950,2105,2105,2105,2105,0
20240912,113600,156400950,2105,2105,2105,2105,0
20240912,113500,156400950,2105,2105,2105,2105,200
20240912,113400,155979950,2105,2105,2105,2105,0
20240912,113300,155979950,2105,2105,2105,2105,0
20240912,113200,155979950,2105,2105,2105,2105,0
20240912,113100,155979950,2105,2105,2105,2105,0
20240912,113000,155979950,2105,2105,2105,2105,617
20240912,112900,154681165,2105,2105,2105,2105,0
20240912,112800,154681165,2105,2105,2105,2105,0
20240912,112700,154681165,2105,2105,2105,2105,0
20240912,112600,154681165,2105,2105,2105,2105,0
20240912,112500,154681165,2105,2105,2105,2105,10
20240912,112400,154660115,2105,2105,2105,2105,0
20240912,112300,154660115,2105,2100,2105,2100,2
20240912,112200,154655910,2105,2105,2105,2105,121
20240912,112100,154401205,2110,2105,2110,2105,17
20240912,112000,154365385,2105,2105,2105,2105,20
20240912,111900,154323285,2110,2110,2110,2110,0
20240912,111800,154323285,2110,2110,2110,2110,0
20240912,111700,154323285,2110,2110,2110,2110,0
20240912,111600,154323285,2110,2110,2110,2110,10
20240912,111500,154302185,2110,2110,2110,2110,0
20240912,111400,154302185,2110,2110,2110,2110,0
20240912,111300,154302185,2110,2110,2110,2110,0
20240912,111200,154302185,2110,2110,2110,2110,0
20240912,111100,154302185,2110,2110,2110,2110,0
20240912,111000,154302185,2110,2110,2110,2110,23
20240912,110900,154253655,2110,2110,2110,2110,0
20240912,110800,154253655,2110,2110,2110,2110,5
20240912,110700,154243105,2105,2105,2105,2105,54
20240912,110600,154129435,2110,2110,2110,2110,0
20240912,110500,154129435,2110,2110,2110,2110,7
20240912,110400,154114665,2110,2110,2110,2110,0
20240912,110300,154114665,2110,2110,2110,2110,0
20240912,110200,154114665,2110,2110,2110,2110,0
20240912,110100,154114665,2110,2110,2110,2110,25
20240912,110000,154061915,2110,2110,2110,2110,0
20240912,105900,154061915,2110,2110,2110,2110,0
20240912,105800,154061915,2110,2105,2110,2105,502
20240912,105700,153005195,2110,2110,2110,2110,2
20240912,105600,153000975,2110,2110,2110,2110,0
20240912,105500,153000975,2110,2110,2110,2110,0
20240912,105400,153000975,2110,2110,2110,2110,1
20240912,105300,152998865,2110,2110,2110,2110,0
20240912,105200,152998865,2110,2110,2110,2110,2
20240912,105100,152994645,2100,2100,2100,2100,0
20240912,105000,152994645,2100,2100,2100,2100,501
20240912,104900,151942545,2105,2105,2105,2105,0
20240912,104800,151942545,2105,2105,2105,2105,544
20240912,104700,150797425,2105,2105,2105,2105,0
20240912,104600,150797425,2105,2105,2105,2105,101
20240912,104500,150584820,2105,2105,2105,2105,290
20240912,104400,149974370,2105,2105,2105,2105,0
20240912,104300,149974370,2105,2105,2105,2105,0
20240912,104200,149974370,2105,2105,2105,2105,10
20240912,104100,149953320,2105,2105,2105,2105,10
20240912,104000,149932270,2105,2105,2105,2105,0
20240912,103900,149932270,2105,2105,2105,2105,0
20240912,103800,149932270,2105,2105,2105,2105,45
20240912,103700,149837545,2105,2105,2105,2105,5
20240912,103600,149827020,2105,2105,2105,2105,0
20240912,103500,149827020,2105,2105,2105,2105,126
20240912,103400,149561790,2105,2105,2105,2105,0
20240912,103300,149561790,2105,2105,2105,2105,11
20240912,103200,149538635,2105,2105,2105,2105,163
20240912,103100,149195520,2105,2105,2110,2105,1105
20240912,103000,146869460,2110,2105,2110,2105,220
20240912,102900,146406345,2105,2105,2105,2105,0
20240912,102800,146406345,2105,2105,2105,2105,9
20240912,102700,146387400,2100,2100,2100,2100,0
20240912,102600,146387400,2100,2100,2100,2100,5
20240912,102500,146376900,2110,2110,2110,2110,0
20240912,102400,146376900,2110,2110,2110,2110,2
20240912,102300,146372680,2090,2100,2100,2090,797
20240912,102200,144702810,2085,2085,2085,2085,35
20240912,102100,144629835,2085,2085,2085,2085,3428
20240912,102000,137482455,2100,2100,2100,2100,0
20240912,101900,137482455,2100,2100,2100,2100,0
20240912,101800,137482455,2100,2085,2100,2085,431
20240912,101700,136583490,2080,2100,2100,2080,604
20240912,101600,135323745,2110,2110,2110,2110,0
20240912,101500,135323745,2110,2110,2110,2110,10
20240912,101400,135302645,2090,2110,2110,2090,1442
20240912,101300,132288805,2105,2105,2105,2105,0
20240912,101200,132288805,2105,2105,2105,2105,0
20240912,101100,132288805,2105,2100,2105,2100,210
20240912,101000,131846805,2105,2105,2105,2105,0
20240912,100900,131846805,2105,2105,2105,2105,0
20240912,100800,131846805,2105,2105,2105,2105,381
20240912,100700,131044800,2105,2105,2105,2105,1
20240912,100600,131042695,2100,2105,2105,2100,74
20240912,100500,130887245,2105,2105,2105,2105,147
20240912,100400,130577810,2100,2100,2100,2090,1159
20240912,100300,128143920,2100,2100,2100,2100,2
20240912,100200,128139720,2090,2090,2100,2090,4
20240912,100100,128131350,2100,2100,2100,2100,6
20240912,100000,128118750,2100,2100,2100,2100,0
20240912,095900,128118750,2100,2100,2100,2100,15
20240912,095800,128087250,2100,2100,2100,2100,0
20240912,095700,128087250,2100,2100,2100,2100,1
20240912,095600,128085150,2090,2090,2090,2090,0
20240912,095500,128085150,2090,2095,2095,2090,3000
20240912,095400,121814155,2095,2095,2095,2095,0
20240912,095300,121814155,2095,2095,2095,2095,156
20240912,095200,121487335,2095,2095,2095,2095,0
20240912,095100,121487335,2095,2095,2095,2095,0
20240912,095000,121487335,2095,2095,2095,2095,0
20240912,094900,121487335,2095,2090,2095,2090,39
20240912,094800,121405675,2090,2090,2090,2090,233
20240912,094700,120918705,2095,2095,2095,2095,47
20240912,094600,120820240,2100,2100,2100,2100,200
20240912,094500,120400240,2100,2090,2100,2090,890
20240912,094400,118531740,2100,2100,2100,2100,0
20240912,094300,118531740,2100,2100,2100,2100,0
20240912,094200,118531740,2100,2100,2100,2100,0
20240912,094100,118531740,2100,2100,2100,2100,527
20240912,094000,117425040,2100,2090,2100,2090,1610
20240912,093900,114046920,2080,2080,2080,2080,50
20240912,093800,113942920,2095,2080,2095,2080,2511
20240912,093700,108712525,2080,2100,2100,2080,1402
20240912,093600,105796325,2080,2095,2100,2075,3383
20240912,093500,98743480,2110,2110,2110,2110,0
20240912,093400,98743480,2110,2115,2115,2110,1255
20240912,093300,96095380,2115,2115,2115,2115,30
20240912,093200,96031930,2110,2110,2110,2110,831
20240912,093100,94278520,2110,2110,2110,2110,176
20240912,093000,93907160,2110,2090,2110,2090,6
20240912,092900,93894600,2100,2100,2100,2100,696
20240912,092800,92433000,2115,2115,2115,2115,0
20240912,092700,92433000,2115,2115,2115,2115,100
20240912,092600,92221500,2115,2115,2115,2115,0
20240912,092500,92221500,2115,2095,2120,2090,56
20240912,092400,92104180,2090,2100,2100,2090,64
20240912,092300,91969790,2100,2110,2110,2100,505
20240912,092200,90906110,2100,2100,2100,2100,0
20240912,092100,90906110,2100,2110,2110,2100,2500
20240912,092000,85650145,2110,2110,2110,2110,1
20240912,091900,85648035,2110,2110,2110,2110,5841
20240912,091800,73323525,2115,2115,2115,2115,145
20240912,091700,73016850,2115,2115,2115,2115,55
20240912,091600,72900525,2120,2120,2120,2120,175
20240912,091500,72529525,2125,2125,2125,2115,450
20240912,091400,71575775,2125,2125,2125,2125,0
20240912,091300,71575775,2125,2125,2125,2125,2
20240912,091200,71571525,2115,2115,2115,2115,2858
20240912,091100,65526855,2120,2120,2120,2120,30
20240912,091000,65463255,2125,2125,2125,2125,800
20240912,090900,63763255,2130,2130,2130,2130,1
20240912,090800,63761125,2130,2125,2130,2125,2395
20240912,090700,58671150,2120,2110,2120,2110,3150
20240912,090600,52022545,2110,2110,2110,2110,214
20240912,090500,51571005,2120,2120,2120,2120,201
20240912,090400,51144885,2120,2130,2150,2120,1770
20240912,090300,47368520,2125,2095,2125,2080,12172
20240912,090200,21639525,2075,2085,2085,2075,3118
20240912,090100,15142515,2070,2085,2085,2070,251
20240912,090000,14622795,2085,2080,2105,2060,7028