KissMeData/047400/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,193000,256837700,2175,2175,2175,2175,4020
20240925,192900,256837700,2175,2175,2175,2175,0
20240925,192800,256837700,2175,2175,2175,2175,0
20240925,192700,256837700,2175,2175,2175,2175,0
20240925,192600,256837700,2175,2175,2175,2175,0
20240925,192500,256837700,2175,2175,2175,2175,0
20240925,192400,256837700,2175,2175,2175,2175,0
20240925,192300,256837700,2175,2175,2175,2175,0
20240925,192200,256837700,2175,2175,2175,2175,0
20240925,192100,256837700,2175,2175,2175,2175,0
20240925,192000,256837700,2175,2175,2175,2175,0
20240925,191900,256837700,2175,2175,2175,2175,0
20240925,191800,256837700,2175,2175,2175,2175,0
20240925,191700,256837700,2175,2175,2175,2175,0
20240925,191600,256837700,2175,2175,2175,2175,0
20240925,191500,256837700,2175,2175,2175,2175,0
20240925,191400,256837700,2175,2175,2175,2175,0
20240925,191300,256837700,2175,2175,2175,2175,0
20240925,191200,256837700,2175,2175,2175,2175,0
20240925,191100,256837700,2175,2175,2175,2175,0
20240925,191000,256837700,2175,2175,2175,2175,0
20240925,190900,256837700,2175,2175,2175,2175,0
20240925,190800,256837700,2175,2175,2175,2175,0
20240925,190700,256837700,2175,2175,2175,2175,0
20240925,190600,256837700,2175,2175,2175,2175,0
20240925,190500,256837700,2175,2175,2175,2175,0
20240925,190400,256837700,2175,2175,2175,2175,0
20240925,190300,256837700,2175,2175,2175,2175,0
20240925,190200,256837700,2175,2175,2175,2175,0
20240925,190100,256837700,2175,2175,2175,2175,0
20240925,190000,256837700,2175,2175,2175,2175,4020
20240925,185900,256837700,2175,2175,2175,2175,0
20240925,185800,256837700,2175,2175,2175,2175,0
20240925,185700,256837700,2175,2175,2175,2175,0
20240925,185600,256837700,2175,2175,2175,2175,0
20240925,185500,256837700,2175,2175,2175,2175,0
20240925,185400,256837700,2175,2175,2175,2175,0
20240925,185300,256837700,2175,2175,2175,2175,0
20240925,185200,256837700,2175,2175,2175,2175,0
20240925,185100,256837700,2175,2175,2175,2175,0
20240925,185000,256837700,2175,2175,2175,2175,0
20240925,184900,256837700,2175,2175,2175,2175,0
20240925,184800,256837700,2175,2175,2175,2175,0
20240925,184700,256837700,2175,2175,2175,2175,0
20240925,184600,256837700,2175,2175,2175,2175,0
20240925,184500,256837700,2175,2175,2175,2175,0
20240925,184400,256837700,2175,2175,2175,2175,0
20240925,184300,256837700,2175,2175,2175,2175,0
20240925,184200,256837700,2175,2175,2175,2175,0
20240925,184100,256837700,2175,2175,2175,2175,0
20240925,184000,256837700,2175,2175,2175,2175,0
20240925,183900,256837700,2175,2175,2175,2175,0
20240925,183800,256837700,2175,2175,2175,2175,0
20240925,183700,256837700,2175,2175,2175,2175,0
20240925,183600,256837700,2175,2175,2175,2175,0
20240925,183500,256837700,2175,2175,2175,2175,0
20240925,183400,256837700,2175,2175,2175,2175,0
20240925,183300,256837700,2175,2175,2175,2175,0
20240925,183200,256837700,2175,2175,2175,2175,0
20240925,183100,256837700,2175,2175,2175,2175,0
20240925,183000,256837700,2175,2175,2175,2175,4020
20240925,182900,256837700,2175,2175,2175,2175,0
20240925,182800,256837700,2175,2175,2175,2175,0
20240925,182700,256837700,2175,2175,2175,2175,0
20240925,182600,256837700,2175,2175,2175,2175,0
20240925,182500,256837700,2175,2175,2175,2175,0
20240925,182400,256837700,2175,2175,2175,2175,0
20240925,182300,256837700,2175,2175,2175,2175,0
20240925,182200,256837700,2175,2175,2175,2175,0
20240925,182100,256837700,2175,2175,2175,2175,0
20240925,182000,256837700,2175,2175,2175,2175,0
20240925,181900,256837700,2175,2175,2175,2175,0
20240925,181800,256837700,2175,2175,2175,2175,0
20240925,181700,256837700,2175,2175,2175,2175,0
20240925,181600,256837700,2175,2175,2175,2175,0
20240925,181500,256837700,2175,2175,2175,2175,0
20240925,181400,256837700,2175,2175,2175,2175,0
20240925,181300,256837700,2175,2175,2175,2175,0
20240925,181200,256837700,2175,2175,2175,2175,0
20240925,181100,256837700,2175,2175,2175,2175,0
20240925,181000,256837700,2175,2175,2175,2175,0
20240925,180900,256837700,2175,2175,2175,2175,0
20240925,180800,256837700,2175,2175,2175,2175,0
20240925,180700,256837700,2175,2175,2175,2175,0
20240925,180600,256837700,2175,2175,2175,2175,0
20240925,180500,256837700,2175,2175,2175,2175,0
20240925,180400,256837700,2175,2175,2175,2175,0
20240925,180300,256837700,2175,2175,2175,2175,0
20240925,180200,256837700,2175,2175,2175,2175,0
20240925,180100,256837700,2175,2175,2175,2175,0
20240925,180000,256837700,2175,2175,2175,2175,4020
20240925,175900,256837700,2175,2175,2175,2175,0
20240925,175800,256837700,2175,2175,2175,2175,0
20240925,175700,256837700,2175,2175,2175,2175,0
20240925,175600,256837700,2175,2175,2175,2175,0
20240925,175500,256837700,2175,2175,2175,2175,0
20240925,175400,256837700,2175,2175,2175,2175,0
20240925,175300,256837700,2175,2175,2175,2175,0
20240925,175200,256837700,2175,2175,2175,2175,0
20240925,175100,256837700,2175,2175,2175,2175,0
20240925,175000,256837700,2175,2175,2175,2175,0
20240925,174900,256837700,2175,2175,2175,2175,0
20240925,174800,256837700,2175,2175,2175,2175,0
20240925,174700,256837700,2175,2175,2175,2175,0
20240925,174600,256837700,2175,2175,2175,2175,0
20240925,174500,256837700,2175,2175,2175,2175,0
20240925,174400,256837700,2175,2175,2175,2175,0
20240925,174300,256837700,2175,2175,2175,2175,0
20240925,174200,256837700,2175,2175,2175,2175,0
20240925,174100,256837700,2175,2175,2175,2175,0
20240925,174000,256837700,2175,2175,2175,2175,0
20240925,173900,256837700,2175,2175,2175,2175,0
20240925,173800,256837700,2175,2175,2175,2175,0
20240925,173700,256837700,2175,2175,2175,2175,0
20240925,173600,256837700,2175,2175,2175,2175,0
20240925,173500,256837700,2175,2175,2175,2175,0
20240925,173400,256837700,2175,2175,2175,2175,0
20240925,173300,256837700,2175,2175,2175,2175,0
20240925,173200,256837700,2175,2175,2175,2175,0
20240925,173100,256837700,2175,2175,2175,2175,0
20240925,173000,256837700,2175,2175,2175,2175,4020
20240925,172900,256837700,2175,2175,2175,2175,0
20240925,172800,256837700,2175,2175,2175,2175,0
20240925,172700,256837700,2175,2175,2175,2175,0
20240925,172600,256837700,2175,2175,2175,2175,0
20240925,172500,256837700,2175,2175,2175,2175,0
20240925,172400,256837700,2175,2175,2175,2175,0
20240925,172300,256837700,2175,2175,2175,2175,0
20240925,172200,256837700,2175,2175,2175,2175,0
20240925,172100,256837700,2175,2175,2175,2175,0
20240925,172000,256837700,2175,2175,2175,2175,0
20240925,171900,256837700,2175,2175,2175,2175,0
20240925,171800,256837700,2175,2175,2175,2175,0
20240925,171700,256837700,2175,2175,2175,2175,0
20240925,171600,256837700,2175,2175,2175,2175,0
20240925,171500,256837700,2175,2175,2175,2175,0
20240925,171400,256837700,2175,2175,2175,2175,0
20240925,171300,256837700,2175,2175,2175,2175,0
20240925,171200,256837700,2175,2175,2175,2175,0
20240925,171100,256837700,2175,2175,2175,2175,0
20240925,171000,256837700,2175,2175,2175,2175,0
20240925,170900,256837700,2175,2175,2175,2175,0
20240925,170800,256837700,2175,2175,2175,2175,0
20240925,170700,256837700,2175,2175,2175,2175,0
20240925,170600,256837700,2175,2175,2175,2175,0
20240925,170500,256837700,2175,2175,2175,2175,0
20240925,170400,256837700,2175,2175,2175,2175,0
20240925,170300,256837700,2175,2175,2175,2175,0
20240925,170200,256837700,2175,2175,2175,2175,0
20240925,170100,256837700,2175,2175,2175,2175,0
20240925,170000,256837700,2175,2175,2175,2175,4020
20240925,165900,256837700,2175,2175,2175,2175,0
20240925,165800,256837700,2175,2175,2175,2175,0
20240925,165700,256837700,2175,2175,2175,2175,0
20240925,165600,256837700,2175,2175,2175,2175,0
20240925,165500,256837700,2175,2175,2175,2175,0
20240925,165400,256837700,2175,2175,2175,2175,0
20240925,165300,256837700,2175,2175,2175,2175,0
20240925,165200,256837700,2175,2175,2175,2175,0
20240925,165100,256837700,2175,2175,2175,2175,0
20240925,165000,256837700,2175,2175,2175,2175,0
20240925,164900,256837700,2175,2175,2175,2175,0
20240925,164800,256837700,2175,2175,2175,2175,0
20240925,164700,256837700,2175,2175,2175,2175,0
20240925,164600,256837700,2175,2175,2175,2175,0
20240925,164500,256837700,2175,2175,2175,2175,0
20240925,164400,256837700,2175,2175,2175,2175,0
20240925,164300,256837700,2175,2175,2175,2175,0
20240925,164200,256837700,2175,2175,2175,2175,0
20240925,164100,256837700,2175,2175,2175,2175,0
20240925,164000,256837700,2175,2175,2175,2175,0
20240925,163900,256837700,2175,2175,2175,2175,0
20240925,163800,256837700,2175,2175,2175,2175,0
20240925,163700,256837700,2175,2175,2175,2175,0
20240925,163600,256837700,2175,2175,2175,2175,0
20240925,163500,256837700,2175,2175,2175,2175,0
20240925,163400,256837700,2175,2175,2175,2175,0
20240925,163300,256837700,2175,2175,2175,2175,0
20240925,163200,256837700,2175,2175,2175,2175,0
20240925,163100,256837700,2175,2175,2175,2175,0
20240925,163000,256837700,2175,2175,2175,2175,4020
20240925,162900,256837700,2175,2175,2175,2175,0
20240925,162800,256837700,2175,2175,2175,2175,0
20240925,162700,256837700,2175,2175,2175,2175,0
20240925,162600,256837700,2175,2175,2175,2175,0
20240925,162500,256837700,2175,2175,2175,2175,0
20240925,162400,256837700,2175,2175,2175,2175,0
20240925,162300,256837700,2175,2175,2175,2175,0
20240925,162200,256837700,2175,2175,2175,2175,0
20240925,162100,256837700,2175,2175,2175,2175,0
20240925,162000,256837700,2175,2175,2175,2175,0
20240925,161900,256837700,2175,2175,2175,2175,0
20240925,161800,256837700,2175,2175,2175,2175,0
20240925,161700,256837700,2175,2175,2175,2175,0
20240925,161600,256837700,2175,2175,2175,2175,0
20240925,161500,256837700,2175,2175,2175,2175,0
20240925,161400,256837700,2175,2175,2175,2175,0
20240925,161300,256837700,2175,2175,2175,2175,0
20240925,161200,256837700,2175,2175,2175,2175,0
20240925,161100,256837700,2175,2175,2175,2175,0
20240925,161000,256837700,2175,2175,2175,2175,0
20240925,160900,256837700,2175,2175,2175,2175,0
20240925,160800,256837700,2175,2175,2175,2175,0
20240925,160700,256837700,2175,2175,2175,2175,0
20240925,160600,256837700,2175,2175,2175,2175,0
20240925,160500,256837700,2175,2175,2175,2175,0
20240925,160400,256837700,2175,2175,2175,2175,0
20240925,160300,256837700,2175,2175,2175,2175,0
20240925,160200,256837700,2175,2175,2175,2175,0
20240925,160100,256837700,2175,2175,2175,2175,0
20240925,160000,256837700,2175,2175,2175,2175,4020
20240925,155900,256837700,2175,2175,2175,2175,0
20240925,155800,256837700,2175,2175,2175,2175,0
20240925,155700,256837700,2175,2175,2175,2175,0
20240925,155600,256837700,2175,2175,2175,2175,0
20240925,155500,256837700,2175,2175,2175,2175,0
20240925,155400,256837700,2175,2175,2175,2175,0
20240925,155300,256837700,2175,2175,2175,2175,0
20240925,155200,256837700,2175,2175,2175,2175,0
20240925,155100,256837700,2175,2175,2175,2175,0
20240925,155000,256837700,2175,2175,2175,2175,0
20240925,154900,256837700,2175,2175,2175,2175,0
20240925,154800,256837700,2175,2175,2175,2175,0
20240925,154700,256837700,2175,2175,2175,2175,0
20240925,154600,256837700,2175,2175,2175,2175,0
20240925,154500,256837700,2175,2175,2175,2175,0
20240925,154400,256837700,2175,2175,2175,2175,0
20240925,154300,256837700,2175,2175,2175,2175,0
20240925,154200,256837700,2175,2175,2175,2175,0
20240925,154100,256837700,2175,2175,2175,2175,0
20240925,154000,256837700,2175,2175,2175,2175,0
20240925,153900,256837700,2175,2175,2175,2175,0
20240925,153800,256837700,2175,2175,2175,2175,0
20240925,153700,256837700,2175,2175,2175,2175,0
20240925,153600,256837700,2175,2175,2175,2175,0
20240925,153500,256837700,2175,2175,2175,2175,0
20240925,153400,256837700,2175,2175,2175,2175,0
20240925,153300,256837700,2175,2175,2175,2175,0
20240925,153200,256837700,2175,2175,2175,2175,0
20240925,153100,256837700,2175,2175,2175,2175,0
20240925,153000,256837700,2175,2175,2175,2175,8040
20240925,152900,248094200,2170,2170,2170,2170,0
20240925,152800,248094200,2170,2170,2170,2170,0
20240925,152700,248094200,2170,2170,2170,2170,0
20240925,152600,248094200,2170,2170,2170,2170,0
20240925,152500,248094200,2170,2170,2170,2170,0
20240925,152400,248094200,2170,2170,2170,2170,0
20240925,152300,248094200,2170,2170,2170,2170,0
20240925,152200,248094200,2170,2170,2170,2170,0
20240925,152100,248094200,2170,2170,2170,2170,0
20240925,152000,248094200,2170,2170,2170,2170,0
20240925,151900,248094200,2170,2170,2175,2170,1217
20240925,151800,245447535,2170,2165,2170,2165,622
20240925,151700,244098405,2170,2175,2175,2170,135
20240925,151600,243805445,2170,2170,2170,2170,505
20240925,151500,242709595,2170,2170,2175,2170,971
20240925,151400,240602450,2170,2170,2170,2170,153
20240925,151300,240270440,2165,2165,2165,2165,100
20240925,151200,240053940,2165,2165,2165,2165,8
20240925,151100,240036620,2165,2165,2165,2165,27
20240925,151000,239978165,2165,2165,2165,2165,0
20240925,150900,239978165,2165,2160,2165,2160,478
20240925,150800,238943310,2165,2160,2165,2160,171
20240925,150700,238573940,2160,2160,2160,2160,166
20240925,150600,238215380,2160,2160,2160,2160,379
20240925,150500,237396740,2155,2155,2155,2155,0
20240925,150400,237396740,2155,2150,2155,2150,373
20240925,150300,236592975,2155,2150,2155,2150,1120
20240925,150200,234184375,2150,2150,2150,2150,1
20240925,150100,234182225,2150,2150,2150,2150,0
20240925,150000,234182225,2150,2150,2150,2150,350
20240925,145900,233429725,2150,2155,2155,2150,1661
20240925,145800,229851270,2155,2155,2155,2155,0
20240925,145700,229851270,2155,2155,2155,2155,704
20240925,145600,228334150,2155,2155,2155,2155,200
20240925,145500,227903150,2155,2155,2155,2155,1
20240925,145400,227900995,2160,2160,2160,2160,0
20240925,145300,227900995,2160,2160,2160,2160,0
20240925,145200,227900995,2160,2155,2160,2155,120
20240925,145100,227641810,2155,2160,2160,2155,18331
20240925,145000,188051320,2160,2160,2160,2160,2094
20240925,144900,183528280,2160,2165,2165,2160,301
20240925,144800,182876620,2165,2165,2165,2165,0
20240925,144700,182876620,2165,2165,2165,2165,0
20240925,144600,182876620,2165,2165,2165,2165,10
20240925,144500,182854970,2170,2165,2170,2165,203
20240925,144400,182414470,2165,2165,2165,2165,0
20240925,144300,182414470,2165,2165,2165,2165,2
20240925,144200,182410140,2160,2160,2160,2160,0
20240925,144100,182410140,2160,2160,2160,2160,3
20240925,144000,182403660,2165,2165,2165,2165,0
20240925,143900,182403660,2165,2165,2165,2165,0
20240925,143800,182403660,2165,2165,2165,2165,6
20240925,143700,182390670,2165,2165,2165,2165,0
20240925,143600,182390670,2165,2165,2165,2165,0
20240925,143500,182390670,2165,2165,2165,2165,311
20240925,143400,181717355,2165,2165,2165,2165,0
20240925,143300,181717355,2165,2165,2165,2165,500
20240925,143200,180634855,2165,2170,2170,2165,510
20240925,143100,179530685,2175,2175,2175,2175,0
20240925,143000,179530685,2175,2175,2175,2175,0
20240925,142900,179530685,2175,2175,2175,2175,0
20240925,142800,179530685,2175,2175,2175,2175,0
20240925,142700,179530685,2175,2175,2175,2175,0
20240925,142600,179530685,2175,2175,2175,2175,0
20240925,142500,179530685,2175,2175,2175,2175,1
20240925,142400,179528510,2160,2160,2160,2160,0
20240925,142300,179528510,2160,2160,2160,2160,0
20240925,142200,179528510,2160,2160,2160,2160,0
20240925,142100,179528510,2160,2160,2160,2160,0
20240925,142000,179528510,2160,2160,2160,2160,0
20240925,141900,179528510,2160,2160,2160,2160,0
20240925,141800,179528510,2160,2160,2160,2160,0
20240925,141700,179528510,2160,2175,2175,2160,530
20240925,141600,178382760,2175,2175,2175,2175,10
20240925,141500,178361010,2170,2170,2170,2170,52
20240925,141400,178248170,2170,2170,2170,2170,293
20240925,141300,177612360,2170,2170,2170,2170,207
20240925,141200,177163170,2165,2165,2165,2165,2591
20240925,141100,171553655,2165,2165,2165,2165,4
20240925,141000,171544995,2155,2155,2155,2155,38
20240925,140900,171463105,2155,2155,2155,2155,0
20240925,140800,171463105,2155,2155,2155,2155,0
20240925,140700,171463105,2155,2155,2155,2155,0
20240925,140600,171463105,2155,2155,2155,2155,7
20240925,140500,171448020,2155,2155,2155,2155,167
20240925,140400,171088135,2155,2155,2155,2155,0
20240925,140300,171088135,2155,2155,2155,2155,0
20240925,140200,171088135,2155,2155,2155,2155,1000
20240925,140100,168933135,2155,2155,2155,2155,20
20240925,140000,168890035,2155,2155,2155,2155,10
20240925,135900,168868485,2155,2155,2155,2155,0
20240925,135800,168868485,2155,2155,2155,2155,0
20240925,135700,168868485,2155,2155,2155,2155,520
20240925,135600,167747885,2160,2160,2160,2160,0
20240925,135500,167747885,2160,2165,2165,2160,118
20240925,135400,167492630,2160,2160,2160,2160,0
20240925,135300,167492630,2160,2160,2160,2160,0
20240925,135200,167492630,2160,2160,2160,2160,0
20240925,135100,167492630,2160,2160,2160,2160,0
20240925,135000,167492630,2160,2160,2160,2160,419
20240925,134900,166587590,2160,2160,2160,2160,0
20240925,134800,166587590,2160,2160,2160,2160,0
20240925,134700,166587590,2160,2160,2160,2160,0
20240925,134600,166587590,2160,2160,2160,2160,0
20240925,134500,166587590,2160,2160,2160,2160,0
20240925,134400,166587590,2160,2160,2160,2160,0
20240925,134300,166587590,2160,2160,2160,2160,500
20240925,134200,165507590,2160,2165,2165,2160,33
20240925,134100,165436260,2165,2165,2165,2165,460
20240925,134000,164440360,2155,2155,2155,2155,0
20240925,133900,164440360,2155,2155,2155,2155,0
20240925,133800,164440360,2155,2155,2155,2155,0
20240925,133700,164440360,2155,2155,2155,2155,0
20240925,133600,164440360,2155,2155,2155,2155,502
20240925,133500,163358550,2165,2165,2165,2165,200
20240925,133400,162925550,2165,2165,2165,2165,0
20240925,133300,162925550,2165,2165,2165,2165,0
20240925,133200,162925550,2165,2165,2165,2165,0
20240925,133100,162925550,2165,2165,2165,2165,100
20240925,133000,162709050,2155,2155,2155,2155,0
20240925,132900,162709050,2155,2155,2155,2155,0
20240925,132800,162709050,2155,2155,2155,2155,385
20240925,132700,161879375,2165,2165,2165,2165,0
20240925,132600,161879375,2165,2165,2165,2165,0
20240925,132500,161879375,2165,2165,2165,2165,0
20240925,132400,161879375,2165,2165,2165,2165,1
20240925,132300,161877210,2165,2165,2165,2165,0
20240925,132200,161877210,2165,2165,2165,2165,1
20240925,132100,161875045,2155,2155,2155,2155,0
20240925,132000,161875045,2155,2155,2155,2155,0
20240925,131900,161875045,2155,2155,2155,2155,0
20240925,131800,161875045,2155,2155,2155,2155,0
20240925,131700,161875045,2155,2155,2155,2155,0
20240925,131600,161875045,2155,2155,2155,2155,200
20240925,131500,161444045,2165,2165,2165,2165,0
20240925,131400,161444045,2165,2165,2165,2165,1
20240925,131300,161441880,2160,2160,2160,2160,0
20240925,131200,161441880,2160,2160,2160,2160,0
20240925,131100,161441880,2160,2160,2160,2160,375
20240925,131000,160631880,2165,2165,2165,2165,0
20240925,130900,160631880,2165,2165,2165,2165,0
20240925,130800,160631880,2165,2165,2165,2165,30
20240925,130700,160566930,2165,2165,2165,2165,0
20240925,130600,160566930,2165,2165,2165,2165,0
20240925,130500,160566930,2165,2165,2165,2165,0
20240925,130400,160566930,2165,2165,2165,2165,208
20240925,130300,160116610,2175,2175,2175,2175,0
20240925,130200,160116610,2175,2175,2175,2175,0
20240925,130100,160116610,2175,2175,2175,2175,0
20240925,130000,160116610,2175,2175,2175,2175,0
20240925,125900,160116610,2175,2175,2175,2175,2
20240925,125800,160112260,2170,2170,2170,2170,2
20240925,125700,160107920,2165,2165,2165,2165,1000
20240925,125600,157942920,2165,2170,2170,2165,1500
20240925,125500,154692920,2165,2170,2170,2165,828
20240925,125400,152900290,2170,2170,2170,2170,172
20240925,125300,152527050,2175,2175,2175,2175,13
20240925,125200,152498775,2175,2175,2175,2175,137
20240925,125100,152200800,2175,2175,2175,2175,0
20240925,125000,152200800,2175,2175,2175,2175,0
20240925,124900,152200800,2175,2175,2175,2175,26
20240925,124800,152144250,2170,2170,2170,2170,3
20240925,124700,152137740,2170,2170,2170,2170,0
20240925,124600,152137740,2170,2170,2170,2170,0
20240925,124500,152137740,2170,2170,2170,2170,462
20240925,124400,151135200,2170,2170,2170,2170,140
20240925,124300,150831400,2170,2170,2170,2170,276
20240925,124200,150232480,2170,2165,2170,2165,535
20240925,124100,149072975,2165,2165,2165,2165,0
20240925,124000,149072975,2165,2165,2165,2165,0
20240925,123900,149072975,2165,2165,2165,2165,0
20240925,123800,149072975,2165,2165,2165,2165,0
20240925,123700,149072975,2165,2165,2165,2165,0
20240925,123600,149072975,2165,2165,2165,2165,0
20240925,123500,149072975,2165,2165,2165,2165,200
20240925,123400,148639975,2165,2165,2165,2165,0
20240925,123300,148639975,2165,2165,2165,2165,0
20240925,123200,148639975,2165,2165,2165,2165,0
20240925,123100,148639975,2165,2165,2165,2165,0
20240925,123000,148639975,2165,2165,2165,2165,0
20240925,122900,148639975,2165,2165,2165,2165,1000
20240925,122800,146474975,2165,2165,2165,2165,0
20240925,122700,146474975,2165,2165,2165,2165,0
20240925,122600,146474975,2165,2165,2165,2165,0
20240925,122500,146474975,2165,2165,2165,2165,5
20240925,122400,146464150,2165,2165,2165,2165,0
20240925,122300,146464150,2165,2165,2165,2165,0
20240925,122200,146464150,2165,2165,2165,2165,0
20240925,122100,146464150,2165,2165,2165,2165,0
20240925,122000,146464150,2165,2165,2165,2165,0
20240925,121900,146464150,2165,2165,2165,2165,0
20240925,121800,146464150,2165,2165,2165,2165,410
20240925,121700,145576500,2165,2165,2165,2165,5
20240925,121600,145565675,2170,2170,2170,2170,669
20240925,121500,144113945,2170,2170,2170,2170,0
20240925,121400,144113945,2170,2170,2170,2170,0
20240925,121300,144113945,2170,2170,2170,2170,1
20240925,121200,144111775,2170,2170,2170,2170,0
20240925,121100,144111775,2170,2170,2170,2170,0
20240925,121000,144111775,2170,2170,2170,2170,0
20240925,120900,144111775,2170,2170,2170,2170,0
20240925,120800,144111775,2170,2170,2170,2170,0
20240925,120700,144111775,2170,2170,2170,2170,0
20240925,120600,144111775,2170,2170,2170,2170,0
20240925,120500,144111775,2170,2170,2170,2170,55
20240925,120400,143992425,2170,2170,2170,2170,40
20240925,120300,143905625,2170,2170,2170,2170,5
20240925,120200,143894775,2170,2170,2170,2170,0
20240925,120100,143894775,2170,2170,2170,2170,0
20240925,120000,143894775,2170,2170,2170,2170,407
20240925,115900,143011585,2180,2180,2180,2180,0
20240925,115800,143011585,2180,2180,2180,2180,0
20240925,115700,143011585,2180,2180,2180,2180,0
20240925,115600,143011585,2180,2170,2180,2170,4718
20240925,115500,132773225,2170,2170,2170,2170,5
20240925,115400,132762375,2170,2170,2170,2170,0
20240925,115300,132762375,2170,2170,2170,2170,0
20240925,115200,132762375,2170,2170,2170,2170,10
20240925,115100,132740675,2180,2180,2180,2180,0
20240925,115000,132740675,2180,2180,2180,2180,0
20240925,114900,132740675,2180,2180,2180,2180,0
20240925,114800,132740675,2180,2180,2180,2180,1000
20240925,114700,130560675,2180,2180,2180,2180,332
20240925,114600,129836915,2180,2175,2180,2175,500
20240925,114500,128747305,2175,2175,2175,2175,50
20240925,114400,128638555,2165,2165,2165,2165,0
20240925,114300,128638555,2165,2165,2165,2165,0
20240925,114200,128638555,2165,2165,2165,2165,0
20240925,114100,128638555,2165,2165,2165,2165,271
20240925,114000,128051840,2180,2180,2180,2180,0
20240925,113900,128051840,2180,2165,2180,2165,9021
20240925,113800,108433615,2170,2170,2170,2170,100
20240925,113700,108216615,2165,2165,2165,2165,196
20240925,113600,107792275,2170,2165,2170,2165,34
20240925,113500,107718515,2165,2165,2165,2165,0
20240925,113400,107718515,2165,2165,2165,2165,86
20240925,113300,107532325,2165,2165,2165,2165,10
20240925,113200,107510675,2165,2165,2165,2165,0
20240925,113100,107510675,2165,2165,2165,2165,101
20240925,113000,107292010,2165,2165,2165,2165,0
20240925,112900,107292010,2165,2165,2165,2165,507
20240925,112800,106194355,2165,2165,2165,2165,11
20240925,112700,106170540,2165,2165,2165,2165,0
20240925,112600,106170540,2165,2165,2165,2165,1
20240925,112500,106168375,2160,2160,2160,2160,0
20240925,112400,106168375,2160,2160,2160,2160,0
20240925,112300,106168375,2160,2160,2160,2160,0
20240925,112200,106168375,2160,2160,2160,2160,0
20240925,112100,106168375,2160,2160,2160,2160,2
20240925,112000,106164055,2165,2165,2165,2165,0
20240925,111900,106164055,2165,2165,2165,2165,0
20240925,111800,106164055,2165,2160,2165,2160,53
20240925,111700,106049460,2155,2155,2155,2155,0
20240925,111600,106049460,2155,2155,2155,2155,0
20240925,111500,106049460,2155,2155,2155,2155,0
20240925,111400,106049460,2155,2155,2155,2155,0
20240925,111300,106049460,2155,2155,2155,2155,618
20240925,111200,104717670,2155,2155,2155,2155,0
20240925,111100,104717670,2155,2155,2155,2155,0
20240925,111000,104717670,2155,2155,2155,2155,0
20240925,110900,104717670,2155,2155,2155,2155,0
20240925,110800,104717670,2155,2155,2155,2155,0
20240925,110700,104717670,2155,2155,2155,2155,0
20240925,110600,104717670,2155,2155,2155,2155,0
20240925,110500,104717670,2155,2155,2155,2155,0
20240925,110400,104717670,2155,2155,2155,2155,0
20240925,110300,104717670,2155,2155,2155,2155,0
20240925,110200,104717670,2155,2155,2155,2155,0
20240925,110100,104717670,2155,2160,2160,2155,819
20240925,110000,102951445,2155,2155,2155,2155,0
20240925,105900,102951445,2155,2155,2155,2155,0
20240925,105800,102951445,2155,2155,2155,2155,248
20240925,105700,102417005,2155,2155,2155,2155,0
20240925,105600,102417005,2155,2155,2155,2155,0
20240925,105500,102417005,2155,2155,2155,2155,0
20240925,105400,102417005,2155,2155,2155,2155,430
20240925,105300,101490355,2155,2155,2155,2155,0
20240925,105200,101490355,2155,2155,2155,2155,0
20240925,105100,101490355,2155,2170,2170,2155,7198
20240925,105000,85963655,2170,2170,2170,2170,0
20240925,104900,85963655,2170,2175,2175,2170,2678
20240925,104800,80146915,2175,2170,2175,2170,9
20240925,104700,80127345,2175,2175,2175,2175,50
20240925,104600,80018595,2170,2170,2170,2170,0
20240925,104500,80018595,2170,2170,2170,2170,186
20240925,104400,79614975,2170,2170,2170,2170,0
20240925,104300,79614975,2170,2170,2170,2170,46
20240925,104200,79515155,2170,2170,2170,2170,50
20240925,104100,79406655,2170,2170,2170,2170,0
20240925,104000,79406655,2170,2170,2170,2170,51
20240925,103900,79295985,2170,2170,2170,2170,0
20240925,103800,79295985,2170,2170,2170,2170,0
20240925,103700,79295985,2170,2170,2170,2170,2
20240925,103600,79291645,2175,2175,2175,2175,0
20240925,103500,79291645,2175,2175,2175,2175,0
20240925,103400,79291645,2175,2170,2175,2170,1102
20240925,103300,76900230,2170,2160,2170,2160,33
20240925,103200,76828940,2160,2160,2160,2160,0
20240925,103100,76828940,2160,2160,2160,2160,100
20240925,103000,76612940,2160,2160,2160,2160,0
20240925,102900,76612940,2160,2160,2160,2160,0
20240925,102800,76612940,2160,2160,2160,2160,0
20240925,102700,76612940,2160,2160,2160,2160,0
20240925,102600,76612940,2160,2160,2160,2160,200
20240925,102500,76180940,2160,2160,2160,2160,200
20240925,102400,75748940,2165,2165,2165,2165,21
20240925,102300,75703475,2165,2165,2165,2165,8
20240925,102200,75686155,2165,2165,2165,2165,0
20240925,102100,75686155,2165,2165,2165,2165,10
20240925,102000,75664505,2165,2165,2165,2165,5
20240925,101900,75653680,2160,2160,2160,2160,200
20240925,101800,75221680,2165,2165,2165,2165,818
20240925,101700,73450710,2165,2165,2165,2165,68
20240925,101600,73303490,2170,2170,2170,2170,210
20240925,101500,72847790,2170,2165,2170,2165,1184
20240925,101400,70284230,2170,2170,2175,2170,112
20240925,101300,70041165,2170,2170,2170,2170,9
20240925,101200,70021635,2175,2175,2175,2175,2
20240925,101100,70017285,2170,2175,2175,2170,5
20240925,101000,70006430,2175,2175,2175,2175,66
20240925,100900,69862880,2175,2170,2175,2170,2227
20240925,100800,65024865,2165,2165,2165,2165,0
20240925,100700,65024865,2165,2165,2165,2165,75
20240925,100600,64862490,2165,2165,2165,2165,1
20240925,100500,64860325,2165,2165,2165,2165,0
20240925,100400,64860325,2165,2170,2170,2165,416
20240925,100300,63959670,2170,2170,2170,2170,215
20240925,100200,63493120,2170,2170,2170,2170,505
20240925,100100,62397270,2170,2165,2170,2165,79
20240925,100000,62226230,2165,2160,2165,2160,1024
20240925,095900,60009275,2165,2160,2165,2160,463
20240925,095800,59006885,2160,2160,2160,2160,0
20240925,095700,59006885,2160,2160,2160,2160,10
20240925,095600,58985285,2165,2165,2165,2165,0
20240925,095500,58985285,2165,2165,2165,2165,625
20240925,095400,57632160,2160,2160,2160,2160,5
20240925,095300,57621360,2160,2160,2160,2160,500
20240925,095200,56541360,2155,2155,2155,2155,0
20240925,095100,56541360,2155,2160,2160,2155,1472
20240925,095000,53366495,2160,2160,2160,2160,1000
20240925,094900,51206495,2165,2165,2165,2165,0
20240925,094800,51206495,2165,2165,2165,2165,0
20240925,094700,51206495,2165,2165,2165,2165,0
20240925,094600,51206495,2165,2165,2165,2165,1000
20240925,094500,49041495,2160,2160,2160,2160,41
20240925,094400,48952935,2160,2160,2160,2160,100
20240925,094300,48736935,2160,2160,2160,2160,0
20240925,094200,48736935,2160,2160,2160,2160,68
20240925,094100,48590055,2160,2160,2160,2160,200
20240925,094000,48158055,2160,2160,2160,2160,0
20240925,093900,48158055,2160,2160,2160,2160,21
20240925,093800,48112695,2160,2160,2160,2160,0
20240925,093700,48112695,2160,2160,2160,2160,20
20240925,093600,48069495,2165,2165,2165,2160,634
20240925,093500,46697000,2165,2160,2165,2160,231
20240925,093400,46197995,2160,2165,2165,2160,114
20240925,093300,45951685,2165,2165,2165,2165,10
20240925,093200,45930035,2165,2165,2165,2165,162
20240925,093100,45579305,2165,2165,2165,2165,337
20240925,093000,44849700,2165,2160,2165,2160,1111
20240925,092900,42449385,2160,2160,2160,2160,401
20240925,092800,41583225,2160,2160,2160,2160,1000
20240925,092700,39423225,2160,2155,2160,2155,3
20240925,092600,39416755,2155,2160,2160,2155,4717
20240925,092500,29237540,2160,2165,2165,2160,39
20240925,092400,29153255,2165,2175,2175,2165,154
20240925,092300,28818830,2175,2175,2175,2170,63
20240925,092200,28681825,2175,2170,2175,2170,168
20240925,092100,28316960,2175,2175,2175,2175,162
20240925,092000,27964610,2180,2165,2180,2165,1953
20240925,091900,23717750,2165,2160,2165,2160,598
20240925,091800,22425070,2160,2165,2165,2160,40
20240925,091700,22338620,2165,2165,2165,2160,264
20240925,091600,21768060,2155,2160,2170,2155,3290
20240925,091500,14652660,2155,2150,2155,2145,1567
20240925,091400,11282325,2145,2145,2145,2145,46
20240925,091300,11183655,2145,2145,2145,2145,572
20240925,091200,9956715,2140,2140,2140,2140,921
20240925,091100,7985775,2135,2135,2135,2135,50
20240925,091000,7879025,2130,2140,2140,2130,581
20240925,090900,6636815,2135,2135,2135,2135,0
20240925,090800,6636815,2135,2135,2135,2135,179
20240925,090700,6254650,2130,2135,2135,2130,322
20240925,090600,5567200,2135,2135,2135,2135,0
20240925,090500,5567200,2135,2135,2135,2135,0
20240925,090400,5567200,2135,2135,2135,2135,0
20240925,090300,5567200,2135,2135,2135,2135,1
20240925,090200,5565065,2135,2135,2135,2135,1883
20240925,090100,1544860,2135,2125,2135,2125,2
20240925,090000,1540600,2120,2140,2140,2120,720