KissMeData/047400/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,192700,168489570,2120,2120,2120,2120,1024
20240913,192600,168489570,2120,2120,2120,2120,0
20240913,192500,168489570,2120,2120,2120,2120,0
20240913,192400,168489570,2120,2120,2120,2120,0
20240913,192300,168489570,2120,2120,2120,2120,0
20240913,192200,168489570,2120,2120,2120,2120,0
20240913,192100,168489570,2120,2120,2120,2120,0
20240913,192000,168489570,2120,2120,2120,2120,0
20240913,191900,168489570,2120,2120,2120,2120,0
20240913,191800,168489570,2120,2120,2120,2120,0
20240913,191700,168489570,2120,2120,2120,2120,0
20240913,191600,168489570,2120,2120,2120,2120,0
20240913,191500,168489570,2120,2120,2120,2120,0
20240913,191400,168489570,2120,2120,2120,2120,0
20240913,191300,168489570,2120,2120,2120,2120,0
20240913,191200,168489570,2120,2120,2120,2120,0
20240913,191100,168489570,2120,2120,2120,2120,0
20240913,191000,168489570,2120,2120,2120,2120,0
20240913,190900,168489570,2120,2120,2120,2120,0
20240913,190800,168489570,2120,2120,2120,2120,0
20240913,190700,168489570,2120,2120,2120,2120,0
20240913,190600,168489570,2120,2120,2120,2120,0
20240913,190500,168489570,2120,2120,2120,2120,0
20240913,190400,168489570,2120,2120,2120,2120,0
20240913,190300,168489570,2120,2120,2120,2120,0
20240913,190200,168489570,2120,2120,2120,2120,0
20240913,190100,168489570,2120,2120,2120,2120,0
20240913,190000,168489570,2120,2120,2120,2120,0
20240913,185900,168489570,2120,2120,2120,2120,0
20240913,185800,168489570,2120,2120,2120,2120,0
20240913,185700,168489570,2120,2120,2120,2120,1024
20240913,185600,168489570,2120,2120,2120,2120,0
20240913,185500,168489570,2120,2120,2120,2120,0
20240913,185400,168489570,2120,2120,2120,2120,0
20240913,185300,168489570,2120,2120,2120,2120,0
20240913,185200,168489570,2120,2120,2120,2120,0
20240913,185100,168489570,2120,2120,2120,2120,0
20240913,185000,168489570,2120,2120,2120,2120,0
20240913,184900,168489570,2120,2120,2120,2120,0
20240913,184800,168489570,2120,2120,2120,2120,0
20240913,184700,168489570,2120,2120,2120,2120,0
20240913,184600,168489570,2120,2120,2120,2120,0
20240913,184500,168489570,2120,2120,2120,2120,0
20240913,184400,168489570,2120,2120,2120,2120,0
20240913,184300,168489570,2120,2120,2120,2120,0
20240913,184200,168489570,2120,2120,2120,2120,0
20240913,184100,168489570,2120,2120,2120,2120,0
20240913,184000,168489570,2120,2120,2120,2120,0
20240913,183900,168489570,2120,2120,2120,2120,0
20240913,183800,168489570,2120,2120,2120,2120,0
20240913,183700,168489570,2120,2120,2120,2120,0
20240913,183600,168489570,2120,2120,2120,2120,0
20240913,183500,168489570,2120,2120,2120,2120,0
20240913,183400,168489570,2120,2120,2120,2120,0
20240913,183300,168489570,2120,2120,2120,2120,0
20240913,183200,168489570,2120,2120,2120,2120,0
20240913,183100,168489570,2120,2120,2120,2120,0
20240913,183000,168489570,2120,2120,2120,2120,0
20240913,182900,168489570,2120,2120,2120,2120,0
20240913,182800,168489570,2120,2120,2120,2120,0
20240913,182700,168489570,2120,2120,2120,2120,1024
20240913,182600,168489570,2120,2120,2120,2120,0
20240913,182500,168489570,2120,2120,2120,2120,0
20240913,182400,168489570,2120,2120,2120,2120,0
20240913,182300,168489570,2120,2120,2120,2120,0
20240913,182200,168489570,2120,2120,2120,2120,0
20240913,182100,168489570,2120,2120,2120,2120,0
20240913,182000,168489570,2120,2120,2120,2120,0
20240913,181900,168489570,2120,2120,2120,2120,0
20240913,181800,168489570,2120,2120,2120,2120,0
20240913,181700,168489570,2120,2120,2120,2120,0
20240913,181600,168489570,2120,2120,2120,2120,0
20240913,181500,168489570,2120,2120,2120,2120,0
20240913,181400,168489570,2120,2120,2120,2120,0
20240913,181300,168489570,2120,2120,2120,2120,0
20240913,181200,168489570,2120,2120,2120,2120,0
20240913,181100,168489570,2120,2120,2120,2120,0
20240913,181000,168489570,2120,2120,2120,2120,0
20240913,180900,168489570,2120,2120,2120,2120,0
20240913,180800,168489570,2120,2120,2120,2120,0
20240913,180700,168489570,2120,2120,2120,2120,0
20240913,180600,168489570,2120,2120,2120,2120,0
20240913,180500,168489570,2120,2120,2120,2120,0
20240913,180400,168489570,2120,2120,2120,2120,0
20240913,180300,168489570,2120,2120,2120,2120,0
20240913,180200,168489570,2120,2120,2120,2120,0
20240913,180100,168489570,2120,2120,2120,2120,0
20240913,180000,168489570,2120,2120,2120,2120,0
20240913,175900,168489570,2120,2120,2120,2120,0
20240913,175800,168489570,2120,2120,2120,2120,0
20240913,175700,168489570,2120,2120,2120,2120,1024
20240913,175600,168489570,2120,2120,2120,2120,0
20240913,175500,168489570,2120,2120,2120,2120,0
20240913,175400,168489570,2120,2120,2120,2120,0
20240913,175300,168489570,2120,2120,2120,2120,0
20240913,175200,168489570,2120,2120,2120,2120,0
20240913,175100,168489570,2120,2120,2120,2120,0
20240913,175000,168489570,2120,2120,2120,2120,0
20240913,174900,168489570,2120,2120,2120,2120,0
20240913,174800,168489570,2120,2120,2120,2120,0
20240913,174700,168489570,2120,2120,2120,2120,0
20240913,174600,168489570,2120,2120,2120,2120,0
20240913,174500,168489570,2120,2120,2120,2120,0
20240913,174400,168489570,2120,2120,2120,2120,0
20240913,174300,168489570,2120,2120,2120,2120,0
20240913,174200,168489570,2120,2120,2120,2120,0
20240913,174100,168489570,2120,2120,2120,2120,0
20240913,174000,168489570,2120,2120,2120,2120,0
20240913,173900,168489570,2120,2120,2120,2120,0
20240913,173800,168489570,2120,2120,2120,2120,0
20240913,173700,168489570,2120,2120,2120,2120,0
20240913,173600,168489570,2120,2120,2120,2120,0
20240913,173500,168489570,2120,2120,2120,2120,0
20240913,173400,168489570,2120,2120,2120,2120,0
20240913,173300,168489570,2120,2120,2120,2120,0
20240913,173200,168489570,2120,2120,2120,2120,0
20240913,173100,168489570,2120,2120,2120,2120,0
20240913,173000,168489570,2120,2120,2120,2120,0
20240913,172900,168489570,2120,2120,2120,2120,0
20240913,172800,168489570,2120,2120,2120,2120,0
20240913,172700,168489570,2120,2120,2120,2120,1024
20240913,172600,168489570,2120,2120,2120,2120,0
20240913,172500,168489570,2120,2120,2120,2120,0
20240913,172400,168489570,2120,2120,2120,2120,0
20240913,172300,168489570,2120,2120,2120,2120,0
20240913,172200,168489570,2120,2120,2120,2120,0
20240913,172100,168489570,2120,2120,2120,2120,0
20240913,172000,168489570,2120,2120,2120,2120,0
20240913,171900,168489570,2120,2120,2120,2120,0
20240913,171800,168489570,2120,2120,2120,2120,0
20240913,171700,168489570,2120,2120,2120,2120,0
20240913,171600,168489570,2120,2120,2120,2120,0
20240913,171500,168489570,2120,2120,2120,2120,0
20240913,171400,168489570,2120,2120,2120,2120,0
20240913,171300,168489570,2120,2120,2120,2120,0
20240913,171200,168489570,2120,2120,2120,2120,0
20240913,171100,168489570,2120,2120,2120,2120,0
20240913,171000,168489570,2120,2120,2120,2120,0
20240913,170900,168489570,2120,2120,2120,2120,0
20240913,170800,168489570,2120,2120,2120,2120,0
20240913,170700,168489570,2120,2120,2120,2120,0
20240913,170600,168489570,2120,2120,2120,2120,0
20240913,170500,168489570,2120,2120,2120,2120,0
20240913,170400,168489570,2120,2120,2120,2120,0
20240913,170300,168489570,2120,2120,2120,2120,0
20240913,170200,168489570,2120,2120,2120,2120,0
20240913,170100,168489570,2120,2120,2120,2120,0
20240913,170000,168489570,2120,2120,2120,2120,0
20240913,165900,168489570,2120,2120,2120,2120,0
20240913,165800,168489570,2120,2120,2120,2120,0
20240913,165700,168489570,2120,2120,2120,2120,1024
20240913,165600,168489570,2120,2120,2120,2120,0
20240913,165500,168489570,2120,2120,2120,2120,0
20240913,165400,168489570,2120,2120,2120,2120,0
20240913,165300,168489570,2120,2120,2120,2120,0
20240913,165200,168489570,2120,2120,2120,2120,0
20240913,165100,168489570,2120,2120,2120,2120,0
20240913,165000,168489570,2120,2120,2120,2120,0
20240913,164900,168489570,2120,2120,2120,2120,0
20240913,164800,168489570,2120,2120,2120,2120,0
20240913,164700,168489570,2120,2120,2120,2120,0
20240913,164600,168489570,2120,2120,2120,2120,0
20240913,164500,168489570,2120,2120,2120,2120,0
20240913,164400,168489570,2120,2120,2120,2120,0
20240913,164300,168489570,2120,2120,2120,2120,0
20240913,164200,168489570,2120,2120,2120,2120,0
20240913,164100,168489570,2120,2120,2120,2120,0
20240913,164000,168489570,2120,2120,2120,2120,0
20240913,163900,168489570,2120,2120,2120,2120,0
20240913,163800,168489570,2120,2120,2120,2120,0
20240913,163700,168489570,2120,2120,2120,2120,0
20240913,163600,168489570,2120,2120,2120,2120,0
20240913,163500,168489570,2120,2120,2120,2120,0
20240913,163400,168489570,2120,2120,2120,2120,0
20240913,163300,168489570,2120,2120,2120,2120,0
20240913,163200,168489570,2120,2120,2120,2120,0
20240913,163100,168489570,2120,2120,2120,2120,0
20240913,163000,168489570,2120,2120,2120,2120,0
20240913,162900,168489570,2120,2120,2120,2120,0
20240913,162800,168489570,2120,2120,2120,2120,0
20240913,162700,168489570,2120,2120,2120,2120,1024
20240913,162600,168489570,2120,2120,2120,2120,0
20240913,162500,168489570,2120,2120,2120,2120,0
20240913,162400,168489570,2120,2120,2120,2120,0
20240913,162300,168489570,2120,2120,2120,2120,0
20240913,162200,168489570,2120,2120,2120,2120,0
20240913,162100,168489570,2120,2120,2120,2120,0
20240913,162000,168489570,2120,2120,2120,2120,0
20240913,161900,168489570,2120,2120,2120,2120,0
20240913,161800,168489570,2120,2120,2120,2120,0
20240913,161700,168489570,2120,2120,2120,2120,0
20240913,161600,168489570,2120,2120,2120,2120,0
20240913,161500,168489570,2120,2120,2120,2120,0
20240913,161400,168489570,2120,2120,2120,2120,0
20240913,161300,168489570,2120,2120,2120,2120,0
20240913,161200,168489570,2120,2120,2120,2120,0
20240913,161100,168489570,2120,2120,2120,2120,0
20240913,161000,168489570,2120,2120,2120,2120,0
20240913,160900,168489570,2120,2120,2120,2120,0
20240913,160800,168489570,2120,2120,2120,2120,0
20240913,160700,168489570,2120,2120,2120,2120,0
20240913,160600,168489570,2120,2120,2120,2120,0
20240913,160500,168489570,2120,2120,2120,2120,0
20240913,160400,168489570,2120,2120,2120,2120,0
20240913,160300,168489570,2120,2120,2120,2120,0
20240913,160200,168489570,2120,2120,2120,2120,0
20240913,160100,168489570,2120,2120,2120,2120,0
20240913,160000,168489570,2120,2120,2120,2120,0
20240913,155900,168489570,2120,2120,2120,2120,0
20240913,155800,168489570,2120,2120,2120,2120,0
20240913,155700,168489570,2120,2120,2120,2120,1024
20240913,155600,168489570,2120,2120,2120,2120,0
20240913,155500,168489570,2120,2120,2120,2120,0
20240913,155400,168489570,2120,2120,2120,2120,0
20240913,155300,168489570,2120,2120,2120,2120,0
20240913,155200,168489570,2120,2120,2120,2120,0
20240913,155100,168489570,2120,2120,2120,2120,0
20240913,155000,168489570,2120,2120,2120,2120,0
20240913,154900,168489570,2120,2120,2120,2120,0
20240913,154800,168489570,2120,2120,2120,2120,0
20240913,154700,168489570,2120,2120,2120,2120,0
20240913,154600,168489570,2120,2120,2120,2120,0
20240913,154500,168489570,2120,2120,2120,2120,0
20240913,154400,168489570,2120,2120,2120,2120,0
20240913,154300,168489570,2120,2120,2120,2120,0
20240913,154200,168489570,2120,2120,2120,2120,0
20240913,154100,168489570,2120,2120,2120,2120,0
20240913,154000,168489570,2120,2120,2120,2120,0
20240913,153900,168489570,2120,2120,2120,2120,0
20240913,153800,168489570,2120,2120,2120,2120,0
20240913,153700,168489570,2120,2120,2120,2120,0
20240913,153600,168489570,2120,2120,2120,2120,0
20240913,153500,168489570,2120,2120,2120,2120,0
20240913,153400,168489570,2120,2120,2120,2120,0
20240913,153300,168489570,2120,2120,2120,2120,0
20240913,153200,168489570,2120,2120,2120,2120,0
20240913,153100,168489570,2120,2120,2120,2120,0
20240913,153000,168489570,2120,2120,2120,2120,1024
20240913,152900,166318690,2100,2100,2100,2100,0
20240913,152800,166318690,2100,2100,2100,2100,0
20240913,152700,166318690,2100,2100,2100,2100,0
20240913,152600,166318690,2100,2100,2100,2100,0
20240913,152500,166318690,2100,2100,2100,2100,0
20240913,152400,166318690,2100,2100,2100,2100,0
20240913,152300,166318690,2100,2100,2100,2100,0
20240913,152200,166318690,2100,2100,2100,2100,0
20240913,152100,166318690,2100,2100,2100,2100,0
20240913,152000,166318690,2100,2100,2100,2100,0
20240913,151900,166318690,2100,2100,2100,2100,1
20240913,151800,166316590,2095,2095,2095,2095,0
20240913,151700,166316590,2095,2095,2095,2095,139
20240913,151600,166025385,2100,2100,2100,2100,22
20240913,151500,165979185,2105,2105,2105,2105,4
20240913,151400,165970765,2105,2105,2105,2105,0
20240913,151300,165970765,2105,2105,2105,2105,0
20240913,151200,165970765,2105,2105,2105,2105,0
20240913,151100,165970765,2105,2100,2105,2100,353
20240913,151000,165227740,2100,2100,2100,2100,1243
20240913,150900,162617440,2100,2100,2100,2100,1
20240913,150800,162615340,2095,2095,2095,2095,0
20240913,150700,162615340,2095,2095,2095,2095,1000
20240913,150600,160520340,2095,2095,2095,2095,351
20240913,150500,159784995,2100,2100,2100,2100,4
20240913,150400,159776595,2085,2085,2085,2085,0
20240913,150300,159776595,2085,2085,2085,2085,500
20240913,150200,158734095,2085,2090,2090,2085,286
20240913,150100,158137780,2105,2105,2105,2105,0
20240913,150000,158137780,2105,2105,2105,2105,0
20240913,145900,158137780,2105,2105,2105,2105,0
20240913,145800,158137780,2105,2105,2105,2105,0
20240913,145700,158137780,2105,2105,2105,2105,3
20240913,145600,158131465,2105,2105,2105,2105,0
20240913,145500,158131465,2105,2105,2105,2105,0
20240913,145400,158131465,2105,2105,2105,2105,142
20240913,145300,157832555,2105,2105,2105,2105,4
20240913,145200,157824135,2085,2100,2100,2085,3000
20240913,145100,151565720,2105,2105,2105,2105,939
20240913,145000,149589125,2100,2100,2100,2100,0
20240913,144900,149589125,2100,2100,2100,2100,0
20240913,144800,149589125,2100,2100,2100,2100,0
20240913,144700,149589125,2100,2100,2100,2100,1018
20240913,144600,147451325,2100,2100,2100,2100,0
20240913,144500,147451325,2100,2100,2100,2100,350
20240913,144400,146716325,2110,2110,2110,2110,0
20240913,144300,146716325,2110,2110,2110,2110,0
20240913,144200,146716325,2110,2110,2110,2110,0
20240913,144100,146716325,2110,2105,2110,2075,6452
20240913,144000,133256040,2105,2105,2105,2105,100
20240913,143900,133045540,2105,2105,2105,2105,0
20240913,143800,133045540,2105,2105,2105,2105,0
20240913,143700,133045540,2105,2105,2105,2105,0
20240913,143600,133045540,2105,2105,2105,2105,0
20240913,143500,133045540,2105,2105,2105,2105,0
20240913,143400,133045540,2105,2105,2105,2105,0
20240913,143300,133045540,2105,2105,2105,2105,0
20240913,143200,133045540,2105,2105,2105,2105,0
20240913,143100,133045540,2105,2105,2105,2105,0
20240913,143000,133045540,2105,2105,2105,2105,0
20240913,142900,133045540,2105,2105,2105,2105,0
20240913,142800,133045540,2105,2105,2105,2105,1009
20240913,142700,130921595,2110,2110,2110,2110,0
20240913,142600,130921595,2110,2110,2110,2110,1069
20240913,142500,128666005,2105,2105,2105,2105,0
20240913,142400,128666005,2105,2105,2105,2105,0
20240913,142300,128666005,2105,2105,2105,2105,0
20240913,142200,128666005,2105,2105,2105,2105,1000
20240913,142100,126561005,2105,2105,2105,2105,0
20240913,142000,126561005,2105,2105,2105,2105,0
20240913,141900,126561005,2105,2105,2105,2105,0
20240913,141800,126561005,2105,2105,2105,2105,0
20240913,141700,126561005,2105,2105,2105,2105,1
20240913,141600,126558900,2105,2105,2105,2105,0
20240913,141500,126558900,2105,2105,2105,2105,65
20240913,141400,126422075,2105,2105,2105,2105,880
20240913,141300,124569675,2100,2100,2100,2100,0
20240913,141200,124569675,2100,2100,2100,2100,0
20240913,141100,124569675,2100,2100,2100,2100,0
20240913,141000,124569675,2100,2100,2100,2100,0
20240913,140900,124569675,2100,2100,2100,2100,2
20240913,140800,124565475,2100,2100,2100,2100,66
20240913,140700,124426875,2100,2100,2100,2100,11
20240913,140600,124403775,2100,2100,2100,2100,0
20240913,140500,124403775,2100,2100,2100,2100,0
20240913,140400,124403775,2100,2095,2100,2095,133
20240913,140300,124124640,2100,2100,2100,2100,0
20240913,140200,124124640,2100,2100,2100,2100,100
20240913,140100,123914640,2100,2100,2100,2100,200
20240913,140000,123494640,2105,2105,2105,2105,0
20240913,135900,123494640,2105,2105,2105,2105,0
20240913,135800,123494640,2105,2105,2105,2105,0
20240913,135700,123494640,2105,2105,2105,2105,0
20240913,135600,123494640,2105,2105,2105,2105,0
20240913,135500,123494640,2105,2105,2105,2105,30
20240913,135400,123431490,2105,2105,2105,2105,50
20240913,135300,123326240,2105,2105,2105,2105,0
20240913,135200,123326240,2105,2105,2105,2105,0
20240913,135100,123326240,2105,2105,2105,2105,20
20240913,135000,123284140,2090,2090,2090,2090,0
20240913,134900,123284140,2090,2090,2090,2090,0
20240913,134800,123284140,2090,2095,2095,2090,299
20240913,134700,122657970,2100,2100,2100,2100,0
20240913,134600,122657970,2100,2100,2100,2100,20
20240913,134500,122615970,2105,2105,2105,2105,3
20240913,134400,122609655,2105,2105,2105,2105,0
20240913,134300,122609655,2105,2105,2105,2105,0
20240913,134200,122609655,2105,2105,2105,2105,50
20240913,134100,122504405,2105,2105,2105,2105,0
20240913,134000,122504405,2105,2105,2105,2105,5
20240913,133900,122493880,2105,2105,2105,2105,2
20240913,133800,122489670,2105,2105,2105,2105,0
20240913,133700,122489670,2105,2105,2105,2105,0
20240913,133600,122489670,2105,2105,2105,2105,0
20240913,133500,122489670,2105,2105,2105,2105,0
20240913,133400,122489670,2105,2105,2105,2105,0
20240913,133300,122489670,2105,2105,2105,2105,5
20240913,133200,122479145,2105,2105,2105,2105,0
20240913,133100,122479145,2105,2105,2105,2105,0
20240913,133000,122479145,2105,2105,2105,2105,0
20240913,132900,122479145,2105,2105,2105,2105,0
20240913,132800,122479145,2105,2105,2105,2105,0
20240913,132700,122479145,2105,2105,2105,2105,0
20240913,132600,122479145,2105,2105,2105,2105,200
20240913,132500,122058145,2105,2105,2105,2105,1
20240913,132400,122056040,2105,2105,2105,2105,0
20240913,132300,122056040,2105,2105,2105,2105,0
20240913,132200,122056040,2105,2105,2105,2105,5
20240913,132100,122045515,2105,2105,2105,2105,1
20240913,132000,122043410,2095,2095,2095,2095,383
20240913,131900,121241025,2095,2095,2095,2090,482
20240913,131800,120233615,2095,2095,2095,2095,0
20240913,131700,120233615,2095,2095,2095,2095,0
20240913,131600,120233615,2095,2095,2095,2095,0
20240913,131500,120233615,2095,2095,2095,2095,0
20240913,131400,120233615,2095,2095,2095,2095,0
20240913,131300,120233615,2095,2095,2095,2095,0
20240913,131200,120233615,2095,2095,2095,2095,109
20240913,131100,120005260,2080,2080,2080,2080,0
20240913,131000,120005260,2080,2095,2095,2080,6020
20240913,130900,107441995,2100,2100,2100,2100,0
20240913,130800,107441995,2100,2100,2100,2100,0
20240913,130700,107441995,2100,2100,2100,2100,0
20240913,130600,107441995,2100,2100,2100,2100,0
20240913,130500,107441995,2100,2100,2100,2100,0
20240913,130400,107441995,2100,2100,2100,2100,0
20240913,130300,107441995,2100,2100,2100,2100,0
20240913,130200,107441995,2100,2100,2100,2100,100
20240913,130100,107231995,2105,2105,2105,2105,0
20240913,130000,107231995,2105,2105,2105,2105,0
20240913,125900,107231995,2105,2105,2105,2105,0
20240913,125800,107231995,2105,2105,2105,2105,0
20240913,125700,107231995,2105,2105,2105,2105,4136
20240913,125600,98525715,2105,2105,2105,2105,0
20240913,125500,98525715,2105,2105,2105,2105,0
20240913,125400,98525715,2105,2105,2105,2105,0
20240913,125300,98525715,2105,2105,2105,2105,0
20240913,125200,98525715,2105,2105,2105,2105,100
20240913,125100,98315215,2105,2105,2105,2105,1
20240913,125000,98313110,2100,2100,2100,2100,0
20240913,124900,98313110,2100,2105,2105,2100,5
20240913,124800,98302605,2100,2100,2100,2100,6
20240913,124700,98290005,2100,2100,2100,2100,0
20240913,124600,98290005,2100,2100,2100,2100,0
20240913,124500,98290005,2100,2100,2100,2100,130
20240913,124400,98017005,2100,2100,2100,2100,0
20240913,124300,98017005,2100,2100,2100,2100,0
20240913,124200,98017005,2100,2100,2100,2100,0
20240913,124100,98017005,2100,2100,2100,2100,0
20240913,124000,98017005,2100,2100,2100,2100,0
20240913,123900,98017005,2100,2100,2100,2100,0
20240913,123800,98017005,2100,2100,2100,2100,0
20240913,123700,98017005,2100,2100,2100,2100,0
20240913,123600,98017005,2100,2100,2100,2100,0
20240913,123500,98017005,2100,2100,2100,2100,0
20240913,123400,98017005,2100,2100,2100,2100,0
20240913,123300,98017005,2100,2100,2100,2100,0
20240913,123200,98017005,2100,2100,2100,2100,0
20240913,123100,98017005,2100,2100,2100,2100,0
20240913,123000,98017005,2100,2100,2100,2100,1
20240913,122900,98014905,2095,2095,2095,2095,0
20240913,122800,98014905,2095,2095,2095,2095,0
20240913,122700,98014905,2095,2100,2100,2095,218
20240913,122600,97558190,2100,2100,2100,2100,0
20240913,122500,97558190,2100,2100,2100,2100,0
20240913,122400,97558190,2100,2090,2100,2090,979
20240913,122300,95502945,2100,2100,2100,2100,0
20240913,122200,95502945,2100,2100,2100,2100,0
20240913,122100,95502945,2100,2100,2100,2100,0
20240913,122000,95502945,2100,2100,2100,2100,0
20240913,121900,95502945,2100,2100,2100,2100,0
20240913,121800,95502945,2100,2100,2100,2100,0
20240913,121700,95502945,2100,2100,2100,2100,1
20240913,121600,95500845,2100,2100,2100,2100,2
20240913,121500,95496645,2100,2100,2100,2100,0
20240913,121400,95496645,2100,2100,2100,2100,0
20240913,121300,95496645,2100,2100,2100,2100,0
20240913,121200,95496645,2100,2100,2100,2100,1
20240913,121100,95494545,2100,2100,2100,2100,0
20240913,121000,95494545,2100,2100,2100,2100,1
20240913,120900,95492445,2105,2105,2105,2105,0
20240913,120800,95492445,2105,2105,2105,2105,0
20240913,120700,95492445,2105,2105,2105,2105,0
20240913,120600,95492445,2105,2105,2105,2105,0
20240913,120500,95492445,2105,2105,2105,2105,0
20240913,120400,95492445,2105,2105,2105,2105,0
20240913,120300,95492445,2105,2105,2105,2105,1
20240913,120200,95490340,2090,2090,2090,2090,0
20240913,120100,95490340,2090,2090,2090,2090,0
20240913,120000,95490340,2090,2090,2090,2090,0
20240913,115900,95490340,2090,2090,2090,2090,0
20240913,115800,95490340,2090,2090,2090,2090,0
20240913,115700,95490340,2090,2090,2090,2090,0
20240913,115600,95490340,2090,2090,2090,2090,0
20240913,115500,95490340,2090,2090,2090,2090,0
20240913,115400,95490340,2090,2090,2090,2090,0
20240913,115300,95490340,2090,2105,2105,2090,501
20240913,115200,94443200,2100,2100,2100,2100,0
20240913,115100,94443200,2100,2100,2100,2100,0
20240913,115000,94443200,2100,2100,2100,2100,0
20240913,114900,94443200,2100,2100,2100,2100,0
20240913,114800,94443200,2100,2100,2100,2100,0
20240913,114700,94443200,2100,2100,2100,2100,0
20240913,114600,94443200,2100,2100,2100,2100,102
20240913,114500,94229000,2105,2105,2105,2105,10
20240913,114400,94207950,2110,2110,2110,2110,0
20240913,114300,94207950,2110,2110,2110,2110,0
20240913,114200,94207950,2110,2110,2110,2110,0
20240913,114100,94207950,2110,2110,2110,2110,0
20240913,114000,94207950,2110,2110,2110,2110,0
20240913,113900,94207950,2110,2110,2110,2110,53
20240913,113800,94096120,2110,2110,2110,2110,400
20240913,113700,93252120,2110,2110,2110,2110,0
20240913,113600,93252120,2110,2110,2110,2110,180
20240913,113500,92872320,2110,2110,2110,2110,1
20240913,113400,92870210,2090,2090,2090,2090,0
20240913,113300,92870210,2090,2090,2090,2090,0
20240913,113200,92870210,2090,2090,2090,2090,0
20240913,113100,92870210,2090,2090,2090,2090,0
20240913,113000,92870210,2090,2105,2105,2090,1335
20240913,112900,90070615,2110,2110,2110,2110,0
20240913,112800,90070615,2110,2110,2110,2110,1
20240913,112700,90068505,2120,2120,2120,2120,0
20240913,112600,90068505,2120,2120,2120,2120,150
20240913,112500,89750505,2120,2120,2120,2120,0
20240913,112400,89750505,2120,2110,2120,2110,3621
20240913,112300,82110185,2115,2115,2115,2115,0
20240913,112200,82110185,2115,2115,2115,2115,10
20240913,112100,82089035,2120,2120,2120,2120,0
20240913,112000,82089035,2120,2120,2120,2120,1
20240913,111900,82086915,2115,2115,2115,2115,474
20240913,111800,81084405,2115,2115,2115,2115,1
20240913,111700,81082290,2115,2115,2115,2115,0
20240913,111600,81082290,2115,2115,2115,2115,0
20240913,111500,81082290,2115,2115,2115,2115,0
20240913,111400,81082290,2115,2115,2115,2115,10
20240913,111300,81061140,2115,2115,2115,2115,701
20240913,111200,79578525,2115,2115,2115,2115,0
20240913,111100,79578525,2115,2115,2115,2115,257
20240913,111000,79034970,2115,2115,2115,2115,2
20240913,110900,79030740,2115,2115,2115,2115,332
20240913,110800,78328560,2115,2115,2115,2115,0
20240913,110700,78328560,2115,2115,2115,2115,0
20240913,110600,78328560,2115,2115,2115,2115,0
20240913,110500,78328560,2115,2115,2115,2115,6
20240913,110400,78315870,2115,2115,2115,2115,0
20240913,110300,78315870,2115,2115,2115,2115,0
20240913,110200,78315870,2115,2115,2115,2115,0
20240913,110100,78315870,2115,2115,2115,2115,11
20240913,110000,78292605,2110,2110,2110,2110,0
20240913,105900,78292605,2110,2110,2110,2110,0
20240913,105800,78292605,2110,2110,2110,2110,500
20240913,105700,77237605,2115,2115,2115,2115,10
20240913,105600,77216455,2110,2110,2110,2110,0
20240913,105500,77216455,2110,2110,2110,2110,0
20240913,105400,77216455,2110,2110,2110,2110,170
20240913,105300,76857755,2110,2110,2110,2110,0
20240913,105200,76857755,2110,2110,2110,2110,3
20240913,105100,76851425,2115,2115,2115,2115,1
20240913,105000,76849310,2110,2110,2110,2110,2
20240913,104900,76845090,2110,2110,2110,2110,0
20240913,104800,76845090,2110,2110,2110,2110,0
20240913,104700,76845090,2110,2110,2110,2110,0
20240913,104600,76845090,2110,2110,2110,2110,0
20240913,104500,76845090,2110,2110,2110,2110,0
20240913,104400,76845090,2110,2110,2110,2110,0
20240913,104300,76845090,2110,2110,2110,2110,0
20240913,104200,76845090,2110,2110,2110,2110,0
20240913,104100,76845090,2110,2110,2110,2110,0
20240913,104000,76845090,2110,2110,2110,2110,5
20240913,103900,76834540,2115,2115,2115,2115,500
20240913,103800,75777040,2110,2110,2110,2110,0
20240913,103700,75777040,2110,2110,2110,2110,0
20240913,103600,75777040,2110,2110,2110,2110,101
20240913,103500,75563930,2115,2110,2115,2110,510
20240913,103400,74487780,2110,2110,2110,2110,0
20240913,103300,74487780,2110,2110,2110,2110,2
20240913,103200,74483560,2110,2110,2110,2110,0
20240913,103100,74483560,2110,2110,2110,2110,0
20240913,103000,74483560,2110,2110,2110,2110,0
20240913,102900,74483560,2110,2110,2110,2110,10
20240913,102800,74462460,2100,2100,2100,2100,0
20240913,102700,74462460,2100,2100,2100,2100,2
20240913,102600,74458260,2100,2100,2100,2100,970
20240913,102500,72421260,2100,2105,2105,2100,527
20240913,102400,71313780,2110,2110,2110,2110,0
20240913,102300,71313780,2110,2110,2110,2110,1883
20240913,102200,67340650,2110,2110,2110,2110,0
20240913,102100,67340650,2110,2110,2110,2110,450
20240913,102000,66391150,2115,2115,2115,2115,0
20240913,101900,66391150,2115,2115,2115,2115,137
20240913,101800,66101395,2125,2125,2125,2125,9
20240913,101700,66082270,2115,2115,2115,2115,0
20240913,101600,66082270,2115,2120,2120,2115,2064
20240913,101500,61706910,2130,2130,2130,2130,0
20240913,101400,61706910,2130,2130,2130,2130,0
20240913,101300,61706910,2130,2130,2130,2130,0
20240913,101200,61706910,2130,2130,2130,2130,0
20240913,101100,61706910,2130,2130,2130,2130,0
20240913,101000,61706910,2130,2130,2130,2130,0
20240913,100900,61706910,2130,2130,2130,2130,0
20240913,100800,61706910,2130,2125,2130,2125,10
20240913,100700,61685635,2125,2125,2125,2125,0
20240913,100600,61685635,2125,2125,2125,2125,120
20240913,100500,61430635,2125,2125,2125,2125,320
20240913,100400,60750635,2125,2115,2125,2115,206
20240913,100300,60313455,2120,2120,2120,2120,0
20240913,100200,60313455,2120,2120,2120,2120,2
20240913,100100,60309215,2120,2120,2120,2120,3
20240913,100000,60302855,2125,2125,2125,2125,0
20240913,095900,60302855,2125,2125,2125,2125,0
20240913,095800,60302855,2125,2125,2125,2125,20
20240913,095700,60260355,2130,2130,2130,2130,0
20240913,095600,60260355,2130,2130,2130,2130,0
20240913,095500,60260355,2130,2130,2130,2130,7500
20240913,095400,44285355,2130,2110,2130,2110,820
20240913,095300,42543325,2115,2115,2115,2115,0
20240913,095200,42543325,2115,2115,2115,2115,40
20240913,095100,42458725,2120,2120,2120,2120,0
20240913,095000,42458725,2120,2115,2120,2115,20
20240913,094900,42416375,2125,2125,2125,2125,0
20240913,094800,42416375,2125,2125,2125,2125,0
20240913,094700,42416375,2125,2125,2125,2125,1
20240913,094600,42414250,2120,2120,2120,2120,0
20240913,094500,42414250,2120,2120,2125,2120,5872
20240913,094400,29960610,2105,2105,2105,2105,0
20240913,094300,29960610,2105,2105,2105,2105,12
20240913,094200,29935350,2100,2100,2100,2100,0
20240913,094100,29935350,2100,2100,2100,2100,0
20240913,094000,29935350,2100,2100,2100,2100,0
20240913,093900,29935350,2100,2100,2100,2100,0
20240913,093800,29935350,2100,2090,2100,2090,890
20240913,093700,28066965,2090,2090,2090,2090,15
20240913,093600,28035615,2085,2085,2085,2085,10
20240913,093500,28014765,2085,2085,2085,2085,0
20240913,093400,28014765,2085,2090,2090,2085,1208
20240913,093300,25492545,2095,2095,2095,2095,18
20240913,093200,25454835,2090,2090,2090,2090,0
20240913,093100,25454835,2090,2095,2095,2090,2
20240913,093000,25450650,2095,2095,2095,2095,1
20240913,092900,25448555,2085,2085,2085,2085,1
20240913,092800,25446470,2085,2085,2085,2085,202
20240913,092700,25025300,2090,2090,2090,2090,10
20240913,092600,25004400,2095,2085,2095,2085,30
20240913,092500,24941650,2085,2085,2085,2085,200
20240913,092400,24524650,2090,2090,2090,2090,250
20240913,092300,24002150,2090,2090,2090,2090,0
20240913,092200,24002150,2090,2090,2090,2090,0
20240913,092100,24002150,2090,2090,2090,2090,230
20240913,092000,23521450,2090,2090,2090,2090,2340
20240913,091900,18630850,2090,2090,2090,2090,10
20240913,091800,18609950,2100,2100,2100,2100,2
20240913,091700,18605750,2095,2095,2095,2095,0
20240913,091600,18605750,2095,2085,2100,2085,422
20240913,091500,17721490,2080,2105,2105,2080,105
20240913,091400,17501670,2105,2100,2105,2095,2087
20240913,091300,13119120,2105,2115,2115,2105,2560
20240913,091200,7718450,2110,2110,2110,2110,0
20240913,091100,7718450,2110,2110,2110,2110,0
20240913,091000,7718450,2110,2125,2125,2110,21
20240913,090900,7674125,2125,2125,2125,2125,82
20240913,090800,7499875,2105,2105,2105,2105,20
20240913,090700,7457775,2125,2125,2125,2125,1
20240913,090600,7455650,2125,2125,2125,2125,1
20240913,090500,7453525,2105,2105,2105,2105,24
20240913,090400,7403005,2105,2120,2120,2105,850
20240913,090300,5608945,2120,2120,2120,2120,1
20240913,090200,5606825,2120,2120,2120,2120,0
20240913,090100,5606825,2120,2120,2120,2120,1
20240913,090000,5604705,2110,2100,2110,2100,2668