KissMeData/047400/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,193100,207531145,2090,2090,2090,2090,3700
20240923,193000,207531145,2090,2090,2090,2090,0
20240923,192900,207531145,2090,2090,2090,2090,0
20240923,192800,207531145,2090,2090,2090,2090,0
20240923,192700,207531145,2090,2090,2090,2090,0
20240923,192600,207531145,2090,2090,2090,2090,0
20240923,192500,207531145,2090,2090,2090,2090,0
20240923,192400,207531145,2090,2090,2090,2090,0
20240923,192300,207531145,2090,2090,2090,2090,0
20240923,192200,207531145,2090,2090,2090,2090,0
20240923,192100,207531145,2090,2090,2090,2090,0
20240923,192000,207531145,2090,2090,2090,2090,0
20240923,191900,207531145,2090,2090,2090,2090,0
20240923,191800,207531145,2090,2090,2090,2090,0
20240923,191700,207531145,2090,2090,2090,2090,0
20240923,191600,207531145,2090,2090,2090,2090,0
20240923,191500,207531145,2090,2090,2090,2090,0
20240923,191400,207531145,2090,2090,2090,2090,0
20240923,191300,207531145,2090,2090,2090,2090,0
20240923,191200,207531145,2090,2090,2090,2090,0
20240923,191100,207531145,2090,2090,2090,2090,0
20240923,191000,207531145,2090,2090,2090,2090,0
20240923,190900,207531145,2090,2090,2090,2090,0
20240923,190800,207531145,2090,2090,2090,2090,0
20240923,190700,207531145,2090,2090,2090,2090,0
20240923,190600,207531145,2090,2090,2090,2090,0
20240923,190500,207531145,2090,2090,2090,2090,0
20240923,190400,207531145,2090,2090,2090,2090,0
20240923,190300,207531145,2090,2090,2090,2090,0
20240923,190200,207531145,2090,2090,2090,2090,0
20240923,190100,207531145,2090,2090,2090,2090,3700
20240923,190000,207531145,2090,2090,2090,2090,0
20240923,185900,207531145,2090,2090,2090,2090,0
20240923,185800,207531145,2090,2090,2090,2090,0
20240923,185700,207531145,2090,2090,2090,2090,0
20240923,185600,207531145,2090,2090,2090,2090,0
20240923,185500,207531145,2090,2090,2090,2090,0
20240923,185400,207531145,2090,2090,2090,2090,0
20240923,185300,207531145,2090,2090,2090,2090,0
20240923,185200,207531145,2090,2090,2090,2090,0
20240923,185100,207531145,2090,2090,2090,2090,0
20240923,185000,207531145,2090,2090,2090,2090,0
20240923,184900,207531145,2090,2090,2090,2090,0
20240923,184800,207531145,2090,2090,2090,2090,0
20240923,184700,207531145,2090,2090,2090,2090,0
20240923,184600,207531145,2090,2090,2090,2090,0
20240923,184500,207531145,2090,2090,2090,2090,0
20240923,184400,207531145,2090,2090,2090,2090,0
20240923,184300,207531145,2090,2090,2090,2090,0
20240923,184200,207531145,2090,2090,2090,2090,0
20240923,184100,207531145,2090,2090,2090,2090,0
20240923,184000,207531145,2090,2090,2090,2090,0
20240923,183900,207531145,2090,2090,2090,2090,0
20240923,183800,207531145,2090,2090,2090,2090,0
20240923,183700,207531145,2090,2090,2090,2090,0
20240923,183600,207531145,2090,2090,2090,2090,0
20240923,183500,207531145,2090,2090,2090,2090,0
20240923,183400,207531145,2090,2090,2090,2090,0
20240923,183300,207531145,2090,2090,2090,2090,0
20240923,183200,207531145,2090,2090,2090,2090,0
20240923,183100,207531145,2090,2090,2090,2090,3700
20240923,183000,207531145,2090,2090,2090,2090,0
20240923,182900,207531145,2090,2090,2090,2090,0
20240923,182800,207531145,2090,2090,2090,2090,0
20240923,182700,207531145,2090,2090,2090,2090,0
20240923,182600,207531145,2090,2090,2090,2090,0
20240923,182500,207531145,2090,2090,2090,2090,0
20240923,182400,207531145,2090,2090,2090,2090,0
20240923,182300,207531145,2090,2090,2090,2090,0
20240923,182200,207531145,2090,2090,2090,2090,0
20240923,182100,207531145,2090,2090,2090,2090,0
20240923,182000,207531145,2090,2090,2090,2090,0
20240923,181900,207531145,2090,2090,2090,2090,0
20240923,181800,207531145,2090,2090,2090,2090,0
20240923,181700,207531145,2090,2090,2090,2090,0
20240923,181600,207531145,2090,2090,2090,2090,0
20240923,181500,207531145,2090,2090,2090,2090,0
20240923,181400,207531145,2090,2090,2090,2090,0
20240923,181300,207531145,2090,2090,2090,2090,0
20240923,181200,207531145,2090,2090,2090,2090,0
20240923,181100,207531145,2090,2090,2090,2090,0
20240923,181000,207531145,2090,2090,2090,2090,0
20240923,180900,207531145,2090,2090,2090,2090,0
20240923,180800,207531145,2090,2090,2090,2090,0
20240923,180700,207531145,2090,2090,2090,2090,0
20240923,180600,207531145,2090,2090,2090,2090,0
20240923,180500,207531145,2090,2090,2090,2090,0
20240923,180400,207531145,2090,2090,2090,2090,0
20240923,180300,207531145,2090,2090,2090,2090,0
20240923,180200,207531145,2090,2090,2090,2090,0
20240923,180100,207531145,2090,2090,2090,2090,3700
20240923,180000,207531145,2090,2090,2090,2090,0
20240923,175900,207531145,2090,2090,2090,2090,0
20240923,175800,207531145,2090,2090,2090,2090,0
20240923,175700,207531145,2090,2090,2090,2090,0
20240923,175600,207531145,2090,2090,2090,2090,0
20240923,175500,207531145,2090,2090,2090,2090,0
20240923,175400,207531145,2090,2090,2090,2090,0
20240923,175300,207531145,2090,2090,2090,2090,0
20240923,175200,207531145,2090,2090,2090,2090,0
20240923,175100,207531145,2090,2090,2090,2090,0
20240923,175000,207531145,2090,2090,2090,2090,0
20240923,174900,207531145,2090,2090,2090,2090,0
20240923,174800,207531145,2090,2090,2090,2090,0
20240923,174700,207531145,2090,2090,2090,2090,0
20240923,174600,207531145,2090,2090,2090,2090,0
20240923,174500,207531145,2090,2090,2090,2090,0
20240923,174400,207531145,2090,2090,2090,2090,0
20240923,174300,207531145,2090,2090,2090,2090,0
20240923,174200,207531145,2090,2090,2090,2090,0
20240923,174100,207531145,2090,2090,2090,2090,0
20240923,174000,207531145,2090,2090,2090,2090,0
20240923,173900,207531145,2090,2090,2090,2090,0
20240923,173800,207531145,2090,2090,2090,2090,0
20240923,173700,207531145,2090,2090,2090,2090,0
20240923,173600,207531145,2090,2090,2090,2090,0
20240923,173500,207531145,2090,2090,2090,2090,0
20240923,173400,207531145,2090,2090,2090,2090,0
20240923,173300,207531145,2090,2090,2090,2090,0
20240923,173200,207531145,2090,2090,2090,2090,0
20240923,173100,207531145,2090,2090,2090,2090,3700
20240923,173000,207531145,2090,2090,2090,2090,0
20240923,172900,207531145,2090,2090,2090,2090,0
20240923,172800,207531145,2090,2090,2090,2090,0
20240923,172700,207531145,2090,2090,2090,2090,0
20240923,172600,207531145,2090,2090,2090,2090,0
20240923,172500,207531145,2090,2090,2090,2090,0
20240923,172400,207531145,2090,2090,2090,2090,0
20240923,172300,207531145,2090,2090,2090,2090,0
20240923,172200,207531145,2090,2090,2090,2090,0
20240923,172100,207531145,2090,2090,2090,2090,0
20240923,172000,207531145,2090,2090,2090,2090,0
20240923,171900,207531145,2090,2090,2090,2090,0
20240923,171800,207531145,2090,2090,2090,2090,0
20240923,171700,207531145,2090,2090,2090,2090,0
20240923,171600,207531145,2090,2090,2090,2090,0
20240923,171500,207531145,2090,2090,2090,2090,0
20240923,171400,207531145,2090,2090,2090,2090,0
20240923,171300,207531145,2090,2090,2090,2090,0
20240923,171200,207531145,2090,2090,2090,2090,0
20240923,171100,207531145,2090,2090,2090,2090,0
20240923,171000,207531145,2090,2090,2090,2090,0
20240923,170900,207531145,2090,2090,2090,2090,0
20240923,170800,207531145,2090,2090,2090,2090,0
20240923,170700,207531145,2090,2090,2090,2090,0
20240923,170600,207531145,2090,2090,2090,2090,0
20240923,170500,207531145,2090,2090,2090,2090,0
20240923,170400,207531145,2090,2090,2090,2090,0
20240923,170300,207531145,2090,2090,2090,2090,0
20240923,170200,207531145,2090,2090,2090,2090,0
20240923,170100,207531145,2090,2090,2090,2090,3700
20240923,170000,207531145,2090,2090,2090,2090,0
20240923,165900,207531145,2090,2090,2090,2090,0
20240923,165800,207531145,2090,2090,2090,2090,0
20240923,165700,207531145,2090,2090,2090,2090,0
20240923,165600,207531145,2090,2090,2090,2090,0
20240923,165500,207531145,2090,2090,2090,2090,0
20240923,165400,207531145,2090,2090,2090,2090,0
20240923,165300,207531145,2090,2090,2090,2090,0
20240923,165200,207531145,2090,2090,2090,2090,0
20240923,165100,207531145,2090,2090,2090,2090,0
20240923,165000,207531145,2090,2090,2090,2090,0
20240923,164900,207531145,2090,2090,2090,2090,0
20240923,164800,207531145,2090,2090,2090,2090,0
20240923,164700,207531145,2090,2090,2090,2090,0
20240923,164600,207531145,2090,2090,2090,2090,0
20240923,164500,207531145,2090,2090,2090,2090,0
20240923,164400,207531145,2090,2090,2090,2090,0
20240923,164300,207531145,2090,2090,2090,2090,0
20240923,164200,207531145,2090,2090,2090,2090,0
20240923,164100,207531145,2090,2090,2090,2090,0
20240923,164000,207531145,2090,2090,2090,2090,0
20240923,163900,207531145,2090,2090,2090,2090,0
20240923,163800,207531145,2090,2090,2090,2090,0
20240923,163700,207531145,2090,2090,2090,2090,0
20240923,163600,207531145,2090,2090,2090,2090,0
20240923,163500,207531145,2090,2090,2090,2090,0
20240923,163400,207531145,2090,2090,2090,2090,0
20240923,163300,207531145,2090,2090,2090,2090,0
20240923,163200,207531145,2090,2090,2090,2090,0
20240923,163100,207531145,2090,2090,2090,2090,3700
20240923,163000,207531145,2090,2090,2090,2090,0
20240923,162900,207531145,2090,2090,2090,2090,0
20240923,162800,207531145,2090,2090,2090,2090,0
20240923,162700,207531145,2090,2090,2090,2090,0
20240923,162600,207531145,2090,2090,2090,2090,0
20240923,162500,207531145,2090,2090,2090,2090,0
20240923,162400,207531145,2090,2090,2090,2090,0
20240923,162300,207531145,2090,2090,2090,2090,0
20240923,162200,207531145,2090,2090,2090,2090,0
20240923,162100,207531145,2090,2090,2090,2090,0
20240923,162000,207531145,2090,2090,2090,2090,0
20240923,161900,207531145,2090,2090,2090,2090,0
20240923,161800,207531145,2090,2090,2090,2090,0
20240923,161700,207531145,2090,2090,2090,2090,0
20240923,161600,207531145,2090,2090,2090,2090,0
20240923,161500,207531145,2090,2090,2090,2090,0
20240923,161400,207531145,2090,2090,2090,2090,0
20240923,161300,207531145,2090,2090,2090,2090,0
20240923,161200,207531145,2090,2090,2090,2090,0
20240923,161100,207531145,2090,2090,2090,2090,0
20240923,161000,207531145,2090,2090,2090,2090,0
20240923,160900,207531145,2090,2090,2090,2090,0
20240923,160800,207531145,2090,2090,2090,2090,0
20240923,160700,207531145,2090,2090,2090,2090,0
20240923,160600,207531145,2090,2090,2090,2090,0
20240923,160500,207531145,2090,2090,2090,2090,0
20240923,160400,207531145,2090,2090,2090,2090,0
20240923,160300,207531145,2090,2090,2090,2090,0
20240923,160200,207531145,2090,2090,2090,2090,0
20240923,160100,207531145,2090,2090,2090,2090,3700
20240923,160000,207531145,2090,2090,2090,2090,0
20240923,155900,207531145,2090,2090,2090,2090,0
20240923,155800,207531145,2090,2090,2090,2090,0
20240923,155700,207531145,2090,2090,2090,2090,0
20240923,155600,207531145,2090,2090,2090,2090,0
20240923,155500,207531145,2090,2090,2090,2090,0
20240923,155400,207531145,2090,2090,2090,2090,0
20240923,155300,207531145,2090,2090,2090,2090,0
20240923,155200,207531145,2090,2090,2090,2090,0
20240923,155100,207531145,2090,2090,2090,2090,0
20240923,155000,207531145,2090,2090,2090,2090,0
20240923,154900,207531145,2090,2090,2090,2090,0
20240923,154800,207531145,2090,2090,2090,2090,0
20240923,154700,207531145,2090,2090,2090,2090,0
20240923,154600,207531145,2090,2090,2090,2090,0
20240923,154500,207531145,2090,2090,2090,2090,0
20240923,154400,207531145,2090,2090,2090,2090,0
20240923,154300,207531145,2090,2090,2090,2090,0
20240923,154200,207531145,2090,2090,2090,2090,0
20240923,154100,207531145,2090,2090,2090,2090,0
20240923,154000,207531145,2090,2090,2090,2090,0
20240923,153900,207531145,2090,2090,2090,2090,0
20240923,153800,207531145,2090,2090,2090,2090,0
20240923,153700,207531145,2090,2090,2090,2090,0
20240923,153600,207531145,2090,2090,2090,2090,0
20240923,153500,207531145,2090,2090,2090,2090,0
20240923,153400,207531145,2090,2090,2090,2090,0
20240923,153300,207531145,2090,2090,2090,2090,0
20240923,153200,207531145,2090,2090,2090,2090,0
20240923,153100,207531145,2090,2090,2090,2090,3700
20240923,153000,207531145,2090,2090,2090,2090,3700
20240923,152900,199798145,2105,2105,2105,2105,0
20240923,152800,199798145,2105,2105,2105,2105,0
20240923,152700,199798145,2105,2105,2105,2105,0
20240923,152600,199798145,2105,2105,2105,2105,0
20240923,152500,199798145,2105,2105,2105,2105,0
20240923,152400,199798145,2105,2105,2105,2105,0
20240923,152300,199798145,2105,2105,2105,2105,0
20240923,152200,199798145,2105,2105,2105,2105,0
20240923,152100,199798145,2105,2105,2105,2105,0
20240923,152000,199798145,2105,2105,2105,2105,0
20240923,151900,199798145,2105,2105,2105,2105,14
20240923,151800,199768675,2100,2100,2100,2100,0
20240923,151700,199768675,2100,2100,2100,2100,0
20240923,151600,199768675,2100,2100,2100,2100,117
20240923,151500,199522975,2110,2110,2110,2110,0
20240923,151400,199522975,2110,2110,2110,2110,0
20240923,151300,199522975,2110,2110,2110,2110,0
20240923,151200,199522975,2110,2110,2110,2110,0
20240923,151100,199522975,2110,2110,2110,2110,1
20240923,151000,199520865,2100,2100,2100,2100,0
20240923,150900,199520865,2100,2100,2100,2100,0
20240923,150800,199520865,2100,2100,2100,2100,0
20240923,150700,199520865,2100,2110,2110,2100,81
20240923,150600,199350755,2110,2110,2110,2110,0
20240923,150500,199350755,2110,2100,2110,2100,11
20240923,150400,199327555,2115,2115,2115,2115,0
20240923,150300,199327555,2115,2115,2115,2115,500
20240923,150200,198270055,2115,2115,2115,2115,5
20240923,150100,198259480,2115,2115,2115,2115,20
20240923,150000,198217180,2100,2100,2100,2100,19
20240923,145900,198177280,2105,2105,2105,2105,1
20240923,145800,198175175,2105,2105,2105,2105,20
20240923,145700,198133075,2110,2110,2110,2110,1754
20240923,145600,194432135,2110,2110,2110,2110,0
20240923,145500,194432135,2110,2110,2110,2110,1709
20240923,145400,190826145,2110,2110,2110,2110,2
20240923,145300,190821925,2115,2115,2115,2115,0
20240923,145200,190821925,2115,2115,2115,2115,0
20240923,145100,190821925,2115,2115,2115,2115,0
20240923,145000,190821925,2115,2115,2115,2115,0
20240923,144900,190821925,2115,2115,2115,2115,6
20240923,144800,190809235,2115,2115,2115,2115,494
20240923,144700,189764425,2115,2115,2115,2115,0
20240923,144600,189764425,2115,2115,2115,2115,0
20240923,144500,189764425,2115,2115,2115,2115,0
20240923,144400,189764425,2115,2115,2115,2115,955
20240923,144300,187744600,2115,2115,2115,2115,0
20240923,144200,187744600,2115,2115,2115,2115,0
20240923,144100,187744600,2115,2115,2115,2115,1
20240923,144000,187742485,2115,2115,2115,2115,51
20240923,143900,187634620,2120,2120,2120,2120,1
20240923,143800,187632500,2115,2115,2115,2115,0
20240923,143700,187632500,2115,2120,2120,2115,1046
20240923,143600,185415000,2120,2120,2120,2120,0
20240923,143500,185415000,2120,2120,2120,2120,100
20240923,143400,185203000,2120,2120,2120,2120,50
20240923,143300,185097000,2115,2115,2115,2115,0
20240923,143200,185097000,2115,2115,2115,2115,349
20240923,143100,184358865,2115,2115,2115,2115,0
20240923,143000,184358865,2115,2115,2115,2115,0
20240923,142900,184358865,2115,2115,2115,2115,0
20240923,142800,184358865,2115,2115,2115,2115,0
20240923,142700,184358865,2115,2115,2115,2115,0
20240923,142600,184358865,2115,2115,2115,2115,0
20240923,142500,184358865,2115,2115,2115,2115,0
20240923,142400,184358865,2115,2115,2115,2115,0
20240923,142300,184358865,2115,2115,2115,2115,153
20240923,142200,184035270,2115,2115,2115,2115,94
20240923,142100,183836460,2115,2110,2115,2110,178
20240923,142000,183460875,2120,2120,2120,2120,0
20240923,141900,183460875,2120,2120,2120,2120,0
20240923,141800,183460875,2120,2120,2120,2120,3
20240923,141700,183454515,2125,2125,2125,2125,0
20240923,141600,183454515,2125,2125,2125,2125,0
20240923,141500,183454515,2125,2125,2125,2125,0
20240923,141400,183454515,2125,2125,2125,2125,0
20240923,141300,183454515,2125,2125,2125,2125,0
20240923,141200,183454515,2125,2125,2125,2125,1
20240923,141100,183452390,2110,2110,2110,2110,100
20240923,141000,183241390,2125,2125,2125,2125,0
20240923,140900,183241390,2125,2125,2125,2125,0
20240923,140800,183241390,2125,2125,2125,2125,42
20240923,140700,183152140,2120,2120,2120,2120,218
20240923,140600,182689980,2125,2125,2125,2120,2312
20240923,140500,177785295,2125,2120,2125,2120,473
20240923,140400,176782530,2120,2125,2125,2120,230
20240923,140300,176293880,2130,2130,2130,2130,8
20240923,140200,176276840,2125,2125,2125,2125,0
20240923,140100,176276840,2125,2125,2125,2125,0
20240923,140000,176276840,2125,2125,2125,2125,1
20240923,135900,176274715,2125,2125,2125,2125,100
20240923,135800,176062215,2125,2125,2125,2125,105
20240923,135700,175839090,2125,2125,2125,2125,0
20240923,135600,175839090,2125,2125,2125,2125,10
20240923,135500,175817840,2130,2130,2130,2130,156
20240923,135400,175485560,2125,2125,2125,2125,0
20240923,135300,175485560,2125,2125,2125,2125,2
20240923,135200,175481310,2125,2125,2125,2125,22
20240923,135100,175434560,2120,2120,2120,2120,2
20240923,135000,175430320,2120,2120,2120,2120,685
20240923,134900,173978120,2125,2125,2125,2125,255
20240923,134800,173436245,2125,2115,2125,2115,13114
20240923,134700,145641480,2115,2115,2115,2115,0
20240923,134600,145641480,2115,2115,2115,2115,0
20240923,134500,145641480,2115,2115,2115,2115,0
20240923,134400,145641480,2115,2115,2115,2115,1
20240923,134300,145639365,2115,2115,2115,2115,10
20240923,134200,145618215,2115,2110,2115,2105,248
20240923,134100,145095725,2115,2115,2115,2115,10
20240923,134000,145074575,2115,2115,2115,2115,10
20240923,133900,145053425,2115,2115,2115,2115,0
20240923,133800,145053425,2115,2115,2115,2115,0
20240923,133700,145053425,2115,2115,2115,2115,0
20240923,133600,145053425,2115,2115,2115,2115,0
20240923,133500,145053425,2115,2115,2115,2115,0
20240923,133400,145053425,2115,2115,2115,2115,0
20240923,133300,145053425,2115,2110,2115,2110,67
20240923,133200,144912040,2115,2115,2115,2115,1
20240923,133100,144909925,2115,2115,2115,2115,13
20240923,133000,144882430,2115,2115,2115,2115,6
20240923,132900,144869740,2115,2115,2115,2115,0
20240923,132800,144869740,2115,2115,2115,2115,0
20240923,132700,144869740,2115,2115,2115,2115,236
20240923,132600,144370600,2115,2115,2115,2115,0
20240923,132500,144370600,2115,2115,2115,2115,0
20240923,132400,144370600,2115,2110,2115,2110,996
20240923,132300,142264235,2110,2110,2110,2110,65
20240923,132200,142127085,2110,2110,2110,2110,0
20240923,132100,142127085,2110,2110,2110,2110,182
20240923,132000,141743065,2110,2110,2110,2110,0
20240923,131900,141743065,2110,2110,2110,2110,0
20240923,131800,141743065,2110,2110,2110,2110,0
20240923,131700,141743065,2110,2110,2110,2110,0
20240923,131600,141743065,2110,2110,2110,2110,0
20240923,131500,141743065,2110,2110,2110,2110,54
20240923,131400,141629125,2110,2110,2110,2110,0
20240923,131300,141629125,2110,2115,2115,2110,588
20240923,131200,140385770,2110,2110,2110,2110,0
20240923,131100,140385770,2110,2110,2110,2110,194
20240923,131000,139976430,2110,2110,2110,2110,0
20240923,130900,139976430,2110,2110,2110,2110,0
20240923,130800,139976430,2110,2110,2110,2110,0
20240923,130700,139976430,2110,2110,2110,2110,1
20240923,130600,139974320,2105,2105,2105,2105,0
20240923,130500,139974320,2105,2105,2105,2105,0
20240923,130400,139974320,2105,2110,2110,2105,29
20240923,130300,139913245,2110,2110,2110,2110,2
20240923,130200,139909025,2115,2115,2115,2115,0
20240923,130100,139909025,2115,2115,2115,2115,174
20240923,130000,139541015,2115,2115,2115,2115,0
20240923,125900,139541015,2115,2115,2115,2115,5
20240923,125800,139530440,2110,2110,2110,2110,0
20240923,125700,139530440,2110,2110,2110,2110,7
20240923,125600,139515670,2110,2110,2110,2110,0
20240923,125500,139515670,2110,2110,2110,2110,0
20240923,125400,139515670,2110,2110,2110,2110,0
20240923,125300,139515670,2110,2110,2110,2110,1
20240923,125200,139513560,2110,2110,2110,2110,0
20240923,125100,139513560,2110,2110,2110,2110,0
20240923,125000,139513560,2110,2110,2110,2110,10000
20240923,124900,118413560,2115,2115,2115,2115,0
20240923,124800,118413560,2115,2115,2115,2115,0
20240923,124700,118413560,2115,2115,2115,2115,0
20240923,124600,118413560,2115,2115,2115,2115,0
20240923,124500,118413560,2115,2115,2115,2115,35
20240923,124400,118339535,2120,2120,2120,2120,312
20240923,124300,117678095,2120,2120,2120,2120,1
20240923,124200,117675975,2115,2115,2115,2115,0
20240923,124100,117675975,2115,2115,2115,2115,0
20240923,124000,117675975,2115,2115,2115,2115,0
20240923,123900,117675975,2115,2115,2115,2115,250
20240923,123800,117147225,2115,2115,2115,2115,50
20240923,123700,117041475,2115,2115,2115,2115,1
20240923,123600,117039360,2115,2115,2115,2115,0
20240923,123500,117039360,2115,2115,2115,2115,164
20240923,123400,116692500,2120,2120,2120,2120,235
20240923,123300,116194300,2120,2120,2120,2120,0
20240923,123200,116194300,2120,2120,2120,2120,0
20240923,123100,116194300,2120,2120,2120,2120,0
20240923,123000,116194300,2120,2120,2120,2120,0
20240923,122900,116194300,2120,2120,2120,2120,300
20240923,122800,115558300,2120,2120,2120,2120,1
20240923,122700,115556180,2115,2115,2115,2115,1776
20240923,122600,111799940,2115,2115,2115,2115,0
20240923,122500,111799940,2115,2105,2115,2105,1981
20240923,122400,107620345,2105,2105,2105,2105,0
20240923,122300,107620345,2105,2105,2105,2105,0
20240923,122200,107620345,2105,2105,2105,2105,301
20240923,122100,106986740,2100,2100,2100,2100,2415
20240923,122000,101915240,2100,2105,2105,2100,56
20240923,121900,101797380,2105,2105,2105,2105,0
20240923,121800,101797380,2105,2105,2105,2105,0
20240923,121700,101797380,2105,2105,2105,2105,2
20240923,121600,101793170,2105,2105,2105,2105,6
20240923,121500,101780540,2110,2110,2110,2110,0
20240923,121400,101780540,2110,2110,2110,2110,0
20240923,121300,101780540,2110,2110,2110,2110,38
20240923,121200,101700360,2110,2110,2110,2110,0
20240923,121100,101700360,2110,2110,2110,2110,0
20240923,121000,101700360,2110,2110,2110,2110,30
20240923,120900,101637060,2110,2110,2110,2110,0
20240923,120800,101637060,2110,2110,2110,2110,0
20240923,120700,101637060,2110,2110,2110,2110,0
20240923,120600,101637060,2110,2110,2110,2110,0
20240923,120500,101637060,2110,2110,2110,2110,0
20240923,120400,101637060,2110,2110,2110,2110,4
20240923,120300,101628620,2110,2110,2110,2110,0
20240923,120200,101628620,2110,2110,2110,2110,0
20240923,120100,101628620,2110,2105,2110,2105,20
20240923,120000,101586515,2105,2105,2105,2105,2
20240923,115900,101582305,2095,2095,2095,2095,1
20240923,115800,101580210,2095,2095,2095,2095,0
20240923,115700,101580210,2095,2100,2100,2095,583
20240923,115600,100357140,2090,2090,2090,2090,10
20240923,115500,100336240,2100,2100,2100,2100,0
20240923,115400,100336240,2100,2100,2100,2100,1
20240923,115300,100334140,2095,2095,2095,2095,0
20240923,115200,100334140,2095,2095,2095,2095,0
20240923,115100,100334140,2095,2095,2095,2095,1400
20240923,115000,97401140,2095,2095,2095,2095,0
20240923,114900,97401140,2095,2095,2095,2095,150
20240923,114800,97086890,2095,2095,2095,2095,9937
20240923,114700,76268875,2095,2095,2095,2095,63
20240923,114600,76136890,2095,2095,2095,2095,0
20240923,114500,76136890,2095,2095,2095,2095,50
20240923,114400,76032140,2095,2095,2095,2095,1000
20240923,114300,73937140,2095,2095,2095,2095,0
20240923,114200,73937140,2095,2095,2095,2095,0
20240923,114100,73937140,2095,2095,2095,2095,5
20240923,114000,73926665,2095,2095,2095,2095,0
20240923,113900,73926665,2095,2095,2095,2095,0
20240923,113800,73926665,2095,2095,2095,2095,0
20240923,113700,73926665,2095,2095,2095,2095,1
20240923,113600,73924570,2100,2100,2100,2100,0
20240923,113500,73924570,2100,2100,2100,2100,0
20240923,113400,73924570,2100,2100,2100,2100,300
20240923,113300,73294570,2100,2100,2100,2100,0
20240923,113200,73294570,2100,2100,2100,2100,0
20240923,113100,73294570,2100,2100,2100,2100,0
20240923,113000,73294570,2100,2100,2100,2100,0
20240923,112900,73294570,2100,2100,2100,2100,51
20240923,112800,73187470,2095,2095,2095,2095,0
20240923,112700,73187470,2095,2095,2095,2095,0
20240923,112600,73187470,2095,2095,2095,2095,0
20240923,112500,73187470,2095,2095,2095,2095,0
20240923,112400,73187470,2095,2095,2095,2095,0
20240923,112300,73187470,2095,2095,2095,2095,0
20240923,112200,73187470,2095,2095,2095,2095,0
20240923,112100,73187470,2095,2095,2095,2095,335
20240923,112000,72485645,2100,2100,2100,2100,1938
20240923,111900,68415845,2095,2095,2095,2095,0
20240923,111800,68415845,2095,2095,2095,2095,0
20240923,111700,68415845,2095,2095,2095,2095,468
20240923,111600,67435385,2095,2095,2095,2095,0
20240923,111500,67435385,2095,2095,2095,2095,0
20240923,111400,67435385,2095,2095,2095,2095,0
20240923,111300,67435385,2095,2095,2095,2095,0
20240923,111200,67435385,2095,2095,2095,2095,10
20240923,111100,67414435,2095,2095,2095,2095,22
20240923,111000,67368345,2095,2095,2095,2095,0
20240923,110900,67368345,2095,2095,2095,2095,59
20240923,110800,67244740,2095,2095,2095,2095,20
20240923,110700,67202840,2100,2100,2100,2100,10
20240923,110600,67181840,2100,2100,2100,2100,100
20240923,110500,66971840,2100,2100,2100,2100,50
20240923,110400,66866840,2100,2100,2100,2100,1
20240923,110300,66864740,2085,2085,2085,2085,0
20240923,110200,66864740,2085,2085,2085,2085,0
20240923,110100,66864740,2085,2085,2085,2085,23
20240923,110000,66816785,2085,2085,2085,2085,17
20240923,105900,66781340,2080,2080,2080,2080,0
20240923,105800,66781340,2080,2080,2080,2080,0
20240923,105700,66781340,2080,2085,2085,2080,853
20240923,105600,65003730,2095,2095,2095,2095,0
20240923,105500,65003730,2095,2095,2095,2095,0
20240923,105400,65003730,2095,2095,2095,2095,0
20240923,105300,65003730,2095,2095,2095,2095,0
20240923,105200,65003730,2095,2095,2095,2095,529
20240923,105100,63895475,2080,2080,2080,2080,0
20240923,105000,63895475,2080,2080,2080,2080,0
20240923,104900,63895475,2080,2080,2080,2080,100
20240923,104800,63687475,2085,2085,2085,2085,0
20240923,104700,63687475,2085,2085,2085,2085,0
20240923,104600,63687475,2085,2085,2085,2085,2000
20240923,104500,59517475,2090,2090,2090,2090,516
20240923,104400,58439035,2085,2085,2085,2085,0
20240923,104300,58439035,2085,2085,2085,2085,1030
20240923,104200,56291485,2085,2085,2085,2085,0
20240923,104100,56291485,2085,2085,2085,2085,1218
20240923,104000,53751955,2085,2085,2085,2085,191
20240923,103900,53353720,2095,2095,2095,2095,1
20240923,103800,53351625,2085,2085,2085,2085,580
20240923,103700,52142325,2090,2090,2090,2090,985
20240923,103600,50083675,2090,2090,2090,2090,227
20240923,103500,49609245,2095,2095,2095,2095,317
20240923,103400,48945130,2090,2090,2090,2090,0
20240923,103300,48945130,2090,2090,2090,2090,0
20240923,103200,48945130,2090,2090,2090,2090,0
20240923,103100,48945130,2090,2090,2090,2090,0
20240923,103000,48945130,2090,2090,2090,2090,0
20240923,102900,48945130,2090,2090,2090,2090,10
20240923,102800,48924230,2090,2090,2090,2090,0
20240923,102700,48924230,2090,2090,2090,2090,125
20240923,102600,48662980,2090,2090,2090,2090,0
20240923,102500,48662980,2090,2090,2090,2090,0
20240923,102400,48662980,2090,2090,2090,2090,0
20240923,102300,48662980,2090,2090,2090,2090,455
20240923,102200,47712030,2095,2095,2095,2095,0
20240923,102100,47712030,2095,2095,2095,2095,50
20240923,102000,47607280,2095,2095,2095,2095,5
20240923,101900,47596805,2095,2095,2095,2095,47
20240923,101800,47498340,2085,2085,2085,2085,1
20240923,101700,47496255,2095,2095,2095,2095,0
20240923,101600,47496255,2095,2095,2095,2095,0
20240923,101500,47496255,2095,2095,2095,2095,0
20240923,101400,47496255,2095,2095,2095,2095,0
20240923,101300,47496255,2095,2095,2095,2095,0
20240923,101200,47496255,2095,2095,2095,2095,1
20240923,101100,47494160,2095,2095,2095,2095,0
20240923,101000,47494160,2095,2095,2095,2095,0
20240923,100900,47494160,2095,2095,2095,2095,0
20240923,100800,47494160,2095,2095,2095,2095,80
20240923,100700,47326560,2095,2095,2095,2095,0
20240923,100600,47326560,2095,2095,2095,2095,6
20240923,100500,47313990,2095,2095,2095,2095,1
20240923,100400,47311895,2095,2095,2095,2095,1
20240923,100300,47309800,2095,2090,2095,2090,43
20240923,100200,47219915,2085,2085,2085,2085,3064
20240923,100100,40831475,2085,2085,2085,2085,0
20240923,100000,40831475,2085,2085,2085,2085,0
20240923,095900,40831475,2085,2085,2085,2085,0
20240923,095800,40831475,2085,2085,2085,2085,0
20240923,095700,40831475,2085,2085,2085,2085,0
20240923,095600,40831475,2085,2085,2085,2085,256
20240923,095500,40297715,2090,2090,2090,2090,0
20240923,095400,40297715,2090,2090,2090,2090,158
20240923,095300,39967495,2090,2090,2090,2090,30
20240923,095200,39904795,2090,2090,2090,2090,328
20240923,095100,39219275,2090,2095,2095,2090,614
20240923,095000,37934445,2090,2090,2090,2090,756
20240923,094900,36354405,2090,2085,2090,2085,449
20240923,094800,35418190,2085,2085,2085,2085,0
20240923,094700,35418190,2085,2085,2085,2085,1
20240923,094600,35416105,2080,2080,2080,2080,64
20240923,094500,35282985,2080,2080,2080,2080,10
20240923,094400,35262185,2080,2080,2080,2080,0
20240923,094300,35262185,2080,2080,2080,2080,9
20240923,094200,35243465,2085,2085,2085,2085,1235
20240923,094100,32668490,2085,2085,2085,2085,0
20240923,094000,32668490,2085,2085,2085,2085,0
20240923,093900,32668490,2085,2085,2085,2085,0
20240923,093800,32668490,2085,2085,2085,2065,1002
20240923,093700,30594655,2085,2085,2085,2085,14
20240923,093600,30565465,2085,2085,2085,2085,7
20240923,093500,30550870,2085,2085,2085,2085,0
20240923,093400,30550870,2085,2085,2085,2085,1
20240923,093300,30548785,2085,2075,2085,2060,4656
20240923,093200,20915550,2080,2080,2080,2080,5
20240923,093100,20905150,2085,2085,2085,2085,3
20240923,093000,20898895,2075,2075,2075,2075,0
20240923,092900,20898895,2075,2075,2075,2075,0
20240923,092800,20898895,2075,2075,2075,2075,311
20240923,092700,20253570,2085,2085,2085,2085,0
20240923,092600,20253570,2085,2085,2085,2085,0
20240923,092500,20253570,2085,2085,2085,2085,0
20240923,092400,20253570,2085,2085,2085,2085,1
20240923,092300,20251485,2085,2085,2085,2085,0
20240923,092200,20251485,2085,2085,2085,2085,165
20240923,092100,19907460,2085,2085,2085,2070,5587
20240923,092000,8315150,2090,2090,2090,2090,0
20240923,091900,8315150,2090,2090,2090,2090,0
20240923,091800,8315150,2090,2085,2090,2085,359
20240923,091700,7564845,2080,2090,2090,2080,1253
20240923,091600,4956195,2085,2090,2090,2085,100
20240923,091500,4747645,2090,2090,2090,2090,195
20240923,091400,4340095,2100,2100,2100,2100,1
20240923,091300,4337995,2100,2100,2100,2100,0
20240923,091200,4337995,2100,2105,2105,2100,45
20240923,091100,4243275,2105,2105,2110,2105,48
20240923,091000,4142145,2085,2085,2085,2085,762
20240923,090900,2553375,2100,2100,2100,2100,637
20240923,090800,1215675,2100,2100,2100,2100,0
20240923,090700,1215675,2100,2100,2100,2100,2
20240923,090600,1211475,2085,2085,2085,2085,0
20240923,090500,1211475,2085,2085,2085,2085,0
20240923,090400,1211475,2085,2085,2085,2085,371
20240923,090300,437940,2075,2075,2075,2075,0
20240923,090200,437940,2075,2080,2080,2075,46
20240923,090100,342440,2090,2090,2090,2090,100
20240923,090000,133440,2085,2085,2085,2085,64