KissMeData/047400/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,192700,291338160,2115,2115,2115,2115,2398
20240902,192600,291338160,2115,2115,2115,2115,0
20240902,192500,291338160,2115,2115,2115,2115,0
20240902,192400,291338160,2115,2115,2115,2115,0
20240902,192300,291338160,2115,2115,2115,2115,0
20240902,192200,291338160,2115,2115,2115,2115,0
20240902,192100,291338160,2115,2115,2115,2115,0
20240902,192000,291338160,2115,2115,2115,2115,0
20240902,191900,291338160,2115,2115,2115,2115,0
20240902,191800,291338160,2115,2115,2115,2115,0
20240902,191700,291338160,2115,2115,2115,2115,0
20240902,191600,291338160,2115,2115,2115,2115,0
20240902,191500,291338160,2115,2115,2115,2115,0
20240902,191400,291338160,2115,2115,2115,2115,0
20240902,191300,291338160,2115,2115,2115,2115,0
20240902,191200,291338160,2115,2115,2115,2115,0
20240902,191100,291338160,2115,2115,2115,2115,0
20240902,191000,291338160,2115,2115,2115,2115,0
20240902,190900,291338160,2115,2115,2115,2115,0
20240902,190800,291338160,2115,2115,2115,2115,0
20240902,190700,291338160,2115,2115,2115,2115,0
20240902,190600,291338160,2115,2115,2115,2115,0
20240902,190500,291338160,2115,2115,2115,2115,0
20240902,190400,291338160,2115,2115,2115,2115,0
20240902,190300,291338160,2115,2115,2115,2115,0
20240902,190200,291338160,2115,2115,2115,2115,0
20240902,190100,291338160,2115,2115,2115,2115,0
20240902,190000,291338160,2115,2115,2115,2115,0
20240902,185900,291338160,2115,2115,2115,2115,0
20240902,185800,291338160,2115,2115,2115,2115,0
20240902,185700,291338160,2115,2115,2115,2115,2398
20240902,185600,291338160,2115,2115,2115,2115,0
20240902,185500,291338160,2115,2115,2115,2115,0
20240902,185400,291338160,2115,2115,2115,2115,0
20240902,185300,291338160,2115,2115,2115,2115,0
20240902,185200,291338160,2115,2115,2115,2115,0
20240902,185100,291338160,2115,2115,2115,2115,0
20240902,185000,291338160,2115,2115,2115,2115,0
20240902,184900,291338160,2115,2115,2115,2115,0
20240902,184800,291338160,2115,2115,2115,2115,0
20240902,184700,291338160,2115,2115,2115,2115,0
20240902,184600,291338160,2115,2115,2115,2115,0
20240902,184500,291338160,2115,2115,2115,2115,0
20240902,184400,291338160,2115,2115,2115,2115,0
20240902,184300,291338160,2115,2115,2115,2115,0
20240902,184200,291338160,2115,2115,2115,2115,0
20240902,184100,291338160,2115,2115,2115,2115,0
20240902,184000,291338160,2115,2115,2115,2115,0
20240902,183900,291338160,2115,2115,2115,2115,0
20240902,183800,291338160,2115,2115,2115,2115,0
20240902,183700,291338160,2115,2115,2115,2115,0
20240902,183600,291338160,2115,2115,2115,2115,0
20240902,183500,291338160,2115,2115,2115,2115,0
20240902,183400,291338160,2115,2115,2115,2115,0
20240902,183300,291338160,2115,2115,2115,2115,0
20240902,183200,291338160,2115,2115,2115,2115,0
20240902,183100,291338160,2115,2115,2115,2115,0
20240902,183000,291338160,2115,2115,2115,2115,0
20240902,182900,291338160,2115,2115,2115,2115,0
20240902,182800,291338160,2115,2115,2115,2115,0
20240902,182700,291338160,2115,2115,2115,2115,2398
20240902,182600,291338160,2115,2115,2115,2115,0
20240902,182500,291338160,2115,2115,2115,2115,0
20240902,182400,291338160,2115,2115,2115,2115,0
20240902,182300,291338160,2115,2115,2115,2115,0
20240902,182200,291338160,2115,2115,2115,2115,0
20240902,182100,291338160,2115,2115,2115,2115,0
20240902,182000,291338160,2115,2115,2115,2115,0
20240902,181900,291338160,2115,2115,2115,2115,0
20240902,181800,291338160,2115,2115,2115,2115,0
20240902,181700,291338160,2115,2115,2115,2115,0
20240902,181600,291338160,2115,2115,2115,2115,0
20240902,181500,291338160,2115,2115,2115,2115,0
20240902,181400,291338160,2115,2115,2115,2115,0
20240902,181300,291338160,2115,2115,2115,2115,0
20240902,181200,291338160,2115,2115,2115,2115,0
20240902,181100,291338160,2115,2115,2115,2115,0
20240902,181000,291338160,2115,2115,2115,2115,0
20240902,180900,291338160,2115,2115,2115,2115,0
20240902,180800,291338160,2115,2115,2115,2115,0
20240902,180700,291338160,2115,2115,2115,2115,0
20240902,180600,291338160,2115,2115,2115,2115,0
20240902,180500,291338160,2115,2115,2115,2115,0
20240902,180400,291338160,2115,2115,2115,2115,0
20240902,180300,291338160,2115,2115,2115,2115,0
20240902,180200,291338160,2115,2115,2115,2115,0
20240902,180100,291338160,2115,2115,2115,2115,0
20240902,180000,291338160,2115,2115,2115,2115,0
20240902,175900,291338160,2115,2115,2115,2115,0
20240902,175800,291338160,2115,2115,2115,2115,0
20240902,175700,291338160,2115,2115,2115,2115,2398
20240902,175600,291338160,2115,2115,2115,2115,0
20240902,175500,291338160,2115,2115,2115,2115,0
20240902,175400,291338160,2115,2115,2115,2115,0
20240902,175300,291338160,2115,2115,2115,2115,0
20240902,175200,291338160,2115,2115,2115,2115,0
20240902,175100,291338160,2115,2115,2115,2115,0
20240902,175000,291338160,2115,2115,2115,2115,0
20240902,174900,291338160,2115,2115,2115,2115,0
20240902,174800,291338160,2115,2115,2115,2115,0
20240902,174700,291338160,2115,2115,2115,2115,0
20240902,174600,291338160,2115,2115,2115,2115,0
20240902,174500,291338160,2115,2115,2115,2115,0
20240902,174400,291338160,2115,2115,2115,2115,0
20240902,174300,291338160,2115,2115,2115,2115,0
20240902,174200,291338160,2115,2115,2115,2115,0
20240902,174100,291338160,2115,2115,2115,2115,0
20240902,174000,291338160,2115,2115,2115,2115,0
20240902,173900,291338160,2115,2115,2115,2115,0
20240902,173800,291338160,2115,2115,2115,2115,0
20240902,173700,291338160,2115,2115,2115,2115,0
20240902,173600,291338160,2115,2115,2115,2115,0
20240902,173500,291338160,2115,2115,2115,2115,0
20240902,173400,291338160,2115,2115,2115,2115,0
20240902,173300,291338160,2115,2115,2115,2115,0
20240902,173200,291338160,2115,2115,2115,2115,0
20240902,173100,291338160,2115,2115,2115,2115,0
20240902,173000,291338160,2115,2115,2115,2115,0
20240902,172900,291338160,2115,2115,2115,2115,0
20240902,172800,291338160,2115,2115,2115,2115,0
20240902,172700,291338160,2115,2115,2115,2115,2398
20240902,172600,291338160,2115,2115,2115,2115,0
20240902,172500,291338160,2115,2115,2115,2115,0
20240902,172400,291338160,2115,2115,2115,2115,0
20240902,172300,291338160,2115,2115,2115,2115,0
20240902,172200,291338160,2115,2115,2115,2115,0
20240902,172100,291338160,2115,2115,2115,2115,0
20240902,172000,291338160,2115,2115,2115,2115,0
20240902,171900,291338160,2115,2115,2115,2115,0
20240902,171800,291338160,2115,2115,2115,2115,0
20240902,171700,291338160,2115,2115,2115,2115,0
20240902,171600,291338160,2115,2115,2115,2115,0
20240902,171500,291338160,2115,2115,2115,2115,0
20240902,171400,291338160,2115,2115,2115,2115,0
20240902,171300,291338160,2115,2115,2115,2115,0
20240902,171200,291338160,2115,2115,2115,2115,0
20240902,171100,291338160,2115,2115,2115,2115,0
20240902,171000,291338160,2115,2115,2115,2115,0
20240902,170900,291338160,2115,2115,2115,2115,0
20240902,170800,291338160,2115,2115,2115,2115,0
20240902,170700,291338160,2115,2115,2115,2115,0
20240902,170600,291338160,2115,2115,2115,2115,0
20240902,170500,291338160,2115,2115,2115,2115,0
20240902,170400,291338160,2115,2115,2115,2115,0
20240902,170300,291338160,2115,2115,2115,2115,0
20240902,170200,291338160,2115,2115,2115,2115,0
20240902,170100,291338160,2115,2115,2115,2115,0
20240902,170000,291338160,2115,2115,2115,2115,0
20240902,165900,291338160,2115,2115,2115,2115,0
20240902,165800,291338160,2115,2115,2115,2115,0
20240902,165700,291338160,2115,2115,2115,2115,2398
20240902,165600,291338160,2115,2115,2115,2115,0
20240902,165500,291338160,2115,2115,2115,2115,0
20240902,165400,291338160,2115,2115,2115,2115,0
20240902,165300,291338160,2115,2115,2115,2115,0
20240902,165200,291338160,2115,2115,2115,2115,0
20240902,165100,291338160,2115,2115,2115,2115,0
20240902,165000,291338160,2115,2115,2115,2115,0
20240902,164900,291338160,2115,2115,2115,2115,0
20240902,164800,291338160,2115,2115,2115,2115,0
20240902,164700,291338160,2115,2115,2115,2115,0
20240902,164600,291338160,2115,2115,2115,2115,0
20240902,164500,291338160,2115,2115,2115,2115,0
20240902,164400,291338160,2115,2115,2115,2115,0
20240902,164300,291338160,2115,2115,2115,2115,0
20240902,164200,291338160,2115,2115,2115,2115,0
20240902,164100,291338160,2115,2115,2115,2115,0
20240902,164000,291338160,2115,2115,2115,2115,0
20240902,163900,291338160,2115,2115,2115,2115,0
20240902,163800,291338160,2115,2115,2115,2115,0
20240902,163700,291338160,2115,2115,2115,2115,0
20240902,163600,291338160,2115,2115,2115,2115,0
20240902,163500,291338160,2115,2115,2115,2115,0
20240902,163400,291338160,2115,2115,2115,2115,0
20240902,163300,291338160,2115,2115,2115,2115,0
20240902,163200,291338160,2115,2115,2115,2115,0
20240902,163100,291338160,2115,2115,2115,2115,0
20240902,163000,291338160,2115,2115,2115,2115,0
20240902,162900,291338160,2115,2115,2115,2115,0
20240902,162800,291338160,2115,2115,2115,2115,0
20240902,162700,291338160,2115,2115,2115,2115,2398
20240902,162600,291338160,2115,2115,2115,2115,0
20240902,162500,291338160,2115,2115,2115,2115,0
20240902,162400,291338160,2115,2115,2115,2115,0
20240902,162300,291338160,2115,2115,2115,2115,0
20240902,162200,291338160,2115,2115,2115,2115,0
20240902,162100,291338160,2115,2115,2115,2115,0
20240902,162000,291338160,2115,2115,2115,2115,0
20240902,161900,291338160,2115,2115,2115,2115,0
20240902,161800,291338160,2115,2115,2115,2115,0
20240902,161700,291338160,2115,2115,2115,2115,0
20240902,161600,291338160,2115,2115,2115,2115,0
20240902,161500,291338160,2115,2115,2115,2115,0
20240902,161400,291338160,2115,2115,2115,2115,0
20240902,161300,291338160,2115,2115,2115,2115,0
20240902,161200,291338160,2115,2115,2115,2115,0
20240902,161100,291338160,2115,2115,2115,2115,0
20240902,161000,291338160,2115,2115,2115,2115,0
20240902,160900,291338160,2115,2115,2115,2115,0
20240902,160800,291338160,2115,2115,2115,2115,0
20240902,160700,291338160,2115,2115,2115,2115,0
20240902,160600,291338160,2115,2115,2115,2115,0
20240902,160500,291338160,2115,2115,2115,2115,0
20240902,160400,291338160,2115,2115,2115,2115,0
20240902,160300,291338160,2115,2115,2115,2115,0
20240902,160200,291338160,2115,2115,2115,2115,0
20240902,160100,291338160,2115,2115,2115,2115,0
20240902,160000,291338160,2115,2115,2115,2115,0
20240902,155900,291338160,2115,2115,2115,2115,0
20240902,155800,291338160,2115,2115,2115,2115,0
20240902,155700,291338160,2115,2115,2115,2115,2398
20240902,155600,291338160,2115,2115,2115,2115,0
20240902,155500,291338160,2115,2115,2115,2115,0
20240902,155400,291338160,2115,2115,2115,2115,0
20240902,155300,291338160,2115,2115,2115,2115,0
20240902,155200,291338160,2115,2115,2115,2115,0
20240902,155100,291338160,2115,2115,2115,2115,0
20240902,155000,291338160,2115,2115,2115,2115,0
20240902,154900,291338160,2115,2115,2115,2115,0
20240902,154800,291338160,2115,2115,2115,2115,0
20240902,154700,291338160,2115,2115,2115,2115,0
20240902,154600,291338160,2115,2115,2115,2115,0
20240902,154500,291338160,2115,2115,2115,2115,0
20240902,154400,291338160,2115,2115,2115,2115,0
20240902,154300,291338160,2115,2115,2115,2115,0
20240902,154200,291338160,2115,2115,2115,2115,0
20240902,154100,291338160,2115,2115,2115,2115,0
20240902,154000,291338160,2115,2115,2115,2115,0
20240902,153900,291338160,2115,2115,2115,2115,0
20240902,153800,291338160,2115,2115,2115,2115,0
20240902,153700,291338160,2115,2115,2115,2115,0
20240902,153600,291338160,2115,2115,2115,2115,0
20240902,153500,291338160,2115,2115,2115,2115,0
20240902,153400,291338160,2115,2115,2115,2115,0
20240902,153300,291338160,2115,2115,2115,2115,0
20240902,153200,291338160,2115,2115,2115,2115,0
20240902,153100,291338160,2115,2115,2115,2115,0
20240902,153000,291338160,2115,2115,2115,2115,2398
20240902,152900,286266390,2130,2130,2130,2130,0
20240902,152800,286266390,2130,2130,2130,2130,0
20240902,152700,286266390,2130,2130,2130,2130,0
20240902,152600,286266390,2130,2130,2130,2130,0
20240902,152500,286266390,2130,2130,2130,2130,0
20240902,152400,286266390,2130,2130,2130,2130,0
20240902,152300,286266390,2130,2130,2130,2130,0
20240902,152200,286266390,2130,2130,2130,2130,0
20240902,152100,286266390,2130,2130,2130,2130,0
20240902,152000,286266390,2130,2130,2130,2130,0
20240902,151900,286266390,2130,2130,2130,2130,0
20240902,151800,286266390,2130,2130,2130,2120,556
20240902,151700,285087650,2120,2125,2125,2115,2952
20240902,151600,278831075,2130,2130,2130,2130,40
20240902,151500,278745875,2130,2130,2130,2130,0
20240902,151400,278745875,2130,2130,2130,2130,0
20240902,151300,278745875,2130,2130,2130,2130,0
20240902,151200,278745875,2130,2130,2130,2130,0
20240902,151100,278745875,2130,2130,2130,2130,151
20240902,151000,278424245,2130,2130,2130,2130,688
20240902,150900,276958805,2130,2130,2130,2130,12
20240902,150800,276933245,2130,2130,2130,2130,0
20240902,150700,276933245,2130,2130,2130,2130,469
20240902,150600,275934275,2130,2130,2130,2130,507
20240902,150500,274854365,2130,2130,2130,2130,0
20240902,150400,274854365,2130,2125,2130,2125,1000
20240902,150300,272726500,2125,2125,2125,2125,10
20240902,150200,272705250,2120,2120,2120,2120,0
20240902,150100,272705250,2120,2120,2120,2120,671
20240902,150000,271282730,2125,2125,2125,2125,1
20240902,145900,271280605,2125,2125,2125,2125,0
20240902,145800,271280605,2125,2125,2125,2125,0
20240902,145700,271280605,2125,2125,2125,2125,0
20240902,145600,271280605,2125,2125,2125,2125,1326
20240902,145500,268462855,2125,2125,2125,2125,1384
20240902,145400,265521855,2125,2125,2125,2125,0
20240902,145300,265521855,2125,2125,2125,2125,5
20240902,145200,265511230,2130,2130,2130,2130,0
20240902,145100,265511230,2130,2130,2130,2130,93
20240902,145000,265313140,2120,2120,2120,2120,167
20240902,144900,264959100,2120,2120,2120,2120,0
20240902,144800,264959100,2120,2120,2120,2120,0
20240902,144700,264959100,2120,2120,2120,2120,0
20240902,144600,264959100,2120,2120,2120,2120,0
20240902,144500,264959100,2120,2120,2120,2120,0
20240902,144400,264959100,2120,2120,2120,2120,0
20240902,144300,264959100,2120,2120,2120,2120,0
20240902,144200,264959100,2120,2120,2120,2120,476
20240902,144100,263949980,2120,2120,2120,2120,0
20240902,144000,263949980,2120,2120,2120,2120,0
20240902,143900,263949980,2120,2120,2120,2120,0
20240902,143800,263949980,2120,2120,2120,2120,0
20240902,143700,263949980,2120,2120,2120,2120,0
20240902,143600,263949980,2120,2120,2120,2120,492
20240902,143500,262906940,2125,2125,2125,2125,10
20240902,143400,262885690,2125,2125,2125,2125,0
20240902,143300,262885690,2125,2125,2125,2125,792
20240902,143200,261202690,2125,2125,2125,2125,5
20240902,143100,261192065,2125,2125,2125,2125,0
20240902,143000,261192065,2125,2125,2125,2125,34
20240902,142900,261119815,2125,2125,2125,2125,0
20240902,142800,261119815,2125,2125,2125,2125,0
20240902,142700,261119815,2125,2125,2125,2125,0
20240902,142600,261119815,2125,2125,2125,2125,16
20240902,142500,261085815,2125,2125,2125,2125,0
20240902,142400,261085815,2125,2125,2125,2125,0
20240902,142300,261085815,2125,2125,2125,2125,0
20240902,142200,261085815,2125,2125,2125,2125,0
20240902,142100,261085815,2125,2125,2125,2125,0
20240902,142000,261085815,2125,2125,2125,2125,50
20240902,141900,260979565,2120,2120,2120,2120,0
20240902,141800,260979565,2120,2120,2120,2120,142
20240902,141700,260678525,2125,2125,2125,2125,611
20240902,141600,259380150,2120,2120,2120,2120,0
20240902,141500,259380150,2120,2120,2120,2120,124
20240902,141400,259117270,2120,2115,2120,2115,510
20240902,141300,258036085,2115,2115,2115,2115,360
20240902,141200,257274685,2110,2110,2110,2105,471
20240902,141100,256281810,2115,2115,2115,2115,390
20240902,141000,255456960,2105,2115,2115,2105,3000
20240902,140900,249136385,2105,2105,2105,2105,0
20240902,140800,249136385,2105,2115,2115,2105,10000
20240902,140700,228032770,2115,2115,2115,2115,0
20240902,140600,228032770,2115,2115,2115,2115,0
20240902,140500,228032770,2115,2115,2115,2115,0
20240902,140400,228032770,2115,2115,2115,2115,0
20240902,140300,228032770,2115,2115,2115,2115,70
20240902,140200,227884720,2115,2115,2115,2115,0
20240902,140100,227884720,2115,2115,2115,2115,0
20240902,140000,227884720,2115,2115,2115,2115,0
20240902,135900,227884720,2115,2120,2120,2115,1112
20240902,135800,225527300,2115,2115,2115,2115,0
20240902,135700,225527300,2115,2115,2115,2115,0
20240902,135600,225527300,2115,2115,2115,2115,426
20240902,135500,224626310,2115,2115,2115,2115,0
20240902,135400,224626310,2115,2115,2115,2115,0
20240902,135300,224626310,2115,2115,2115,2115,0
20240902,135200,224626310,2115,2120,2120,2115,82
20240902,135100,224452870,2120,2120,2120,2120,1
20240902,135000,224450750,2120,2120,2120,2120,400
20240902,134900,223602750,2120,2120,2120,2120,2
20240902,134800,223598510,2120,2120,2120,2120,10
20240902,134700,223577310,2115,2115,2115,2115,0
20240902,134600,223577310,2115,2115,2115,2115,0
20240902,134500,223577310,2115,2120,2120,2115,2682
20240902,134400,217899210,2120,2120,2120,2120,0
20240902,134300,217899210,2120,2125,2125,2120,358
20240902,134200,217140235,2125,2125,2125,2125,500
20240902,134100,216077735,2125,2125,2125,2125,30
20240902,134000,216013985,2120,2120,2120,2120,2
20240902,133900,216009745,2125,2125,2125,2125,0
20240902,133800,216009745,2125,2125,2125,2125,0
20240902,133700,216009745,2125,2120,2125,2120,46
20240902,133600,215912195,2120,2120,2120,2120,70
20240902,133500,215763795,2120,2120,2120,2120,0
20240902,133400,215763795,2120,2120,2120,2120,0
20240902,133300,215763795,2120,2120,2120,2120,350
20240902,133200,215021795,2120,2120,2120,2120,1
20240902,133100,215019675,2125,2125,2125,2125,0
20240902,133000,215019675,2125,2125,2125,2125,503
20240902,132900,213950800,2125,2125,2125,2125,0
20240902,132800,213950800,2125,2125,2125,2125,200
20240902,132700,213525800,2125,2125,2125,2125,5
20240902,132600,213515175,2125,2125,2125,2125,0
20240902,132500,213515175,2125,2125,2125,2125,0
20240902,132400,213515175,2125,2125,2125,2125,274
20240902,132300,212932925,2125,2130,2130,2125,2
20240902,132200,212928670,2130,2130,2130,2130,0
20240902,132100,212928670,2130,2130,2130,2130,1
20240902,132000,212926540,2130,2130,2130,2130,1
20240902,131900,212924410,2130,2130,2130,2130,30
20240902,131800,212860510,2130,2130,2130,2130,0
20240902,131700,212860510,2130,2130,2130,2130,110
20240902,131600,212626210,2125,2125,2125,2125,0
20240902,131500,212626210,2125,2125,2125,2125,150
20240902,131400,212307460,2125,2125,2125,2125,1
20240902,131300,212305335,2125,2125,2125,2125,19
20240902,131200,212264960,2125,2125,2125,2125,70
20240902,131100,212116210,2125,2125,2125,2125,0
20240902,131000,212116210,2125,2125,2125,2125,0
20240902,130900,212116210,2125,2125,2125,2125,36
20240902,130800,212039710,2125,2125,2125,2125,4
20240902,130700,212031210,2125,2125,2125,2125,0
20240902,130600,212031210,2125,2125,2125,2125,4
20240902,130500,212022710,2120,2120,2120,2120,0
20240902,130400,212022710,2120,2125,2125,2120,701
20240902,130300,210534230,2125,2125,2125,2125,0
20240902,130200,210534230,2125,2125,2125,2125,0
20240902,130100,210534230,2125,2125,2125,2125,0
20240902,130000,210534230,2125,2125,2125,2125,0
20240902,125900,210534230,2125,2125,2125,2125,40
20240902,125800,210449230,2130,2130,2130,2130,10
20240902,125700,210427930,2130,2130,2130,2130,10
20240902,125600,210406630,2125,2125,2125,2125,0
20240902,125500,210406630,2125,2125,2125,2125,0
20240902,125400,210406630,2125,2130,2130,2125,4
20240902,125300,210398120,2130,2120,2130,2120,366
20240902,125200,209621680,2120,2120,2120,2120,1440
20240902,125100,206568880,2125,2125,2125,2125,0
20240902,125000,206568880,2125,2125,2125,2125,75
20240902,124900,206409505,2130,2130,2130,2130,0
20240902,124800,206409505,2130,2130,2130,2130,4
20240902,124700,206400985,2125,2125,2125,2125,0
20240902,124600,206400985,2125,2125,2125,2125,0
20240902,124500,206400985,2125,2125,2125,2125,0
20240902,124400,206400985,2125,2125,2125,2125,0
20240902,124300,206400985,2125,2125,2125,2125,621
20240902,124200,205081360,2125,2125,2125,2125,100
20240902,124100,204868860,2120,2120,2120,2120,855
20240902,124000,203056260,2125,2125,2125,2125,4
20240902,123900,203047760,2125,2125,2125,2125,0
20240902,123800,203047760,2125,2125,2125,2125,0
20240902,123700,203047760,2125,2125,2125,2125,102
20240902,123600,202831010,2120,2120,2120,2120,0
20240902,123500,202831010,2120,2120,2120,2120,0
20240902,123400,202831010,2120,2120,2120,2120,18
20240902,123300,202792850,2120,2120,2120,2120,0
20240902,123200,202792850,2120,2120,2120,2120,0
20240902,123100,202792850,2120,2120,2120,2120,215
20240902,123000,202337050,2125,2125,2125,2125,51
20240902,122900,202228675,2125,2125,2125,2125,0
20240902,122800,202228675,2125,2125,2125,2125,0
20240902,122700,202228675,2125,2125,2125,2125,0
20240902,122600,202228675,2125,2125,2125,2125,0
20240902,122500,202228675,2125,2125,2125,2125,11
20240902,122400,202205300,2125,2125,2125,2125,147
20240902,122300,201892925,2125,2125,2125,2125,55
20240902,122200,201776050,2125,2125,2125,2125,101
20240902,122100,201561425,2125,2125,2125,2125,0
20240902,122000,201561425,2125,2125,2125,2125,30
20240902,121900,201497675,2125,2125,2125,2125,1
20240902,121800,201495550,2120,2120,2120,2120,0
20240902,121700,201495550,2120,2120,2120,2120,0
20240902,121600,201495550,2120,2120,2120,2120,600
20240902,121500,200223550,2120,2120,2120,2120,0
20240902,121400,200223550,2120,2120,2120,2120,80
20240902,121300,200053950,2120,2120,2120,2120,201
20240902,121200,199627830,2125,2125,2125,2125,0
20240902,121100,199627830,2125,2125,2125,2125,0
20240902,121000,199627830,2125,2125,2125,2125,1
20240902,120900,199625705,2115,2115,2115,2115,0
20240902,120800,199625705,2115,2115,2115,2115,0
20240902,120700,199625705,2115,2115,2115,2115,31
20240902,120600,199560140,2115,2115,2115,2115,0
20240902,120500,199560140,2115,2115,2115,2115,0
20240902,120400,199560140,2115,2115,2115,2115,200
20240902,120300,199137140,2125,2125,2125,2125,100
20240902,120200,198924640,2125,2125,2125,2125,0
20240902,120100,198924640,2125,2125,2125,2125,1
20240902,120000,198922515,2110,2110,2110,2110,0
20240902,115900,198922515,2110,2110,2110,2110,0
20240902,115800,198922515,2110,2120,2120,2110,47
20240902,115700,198822885,2120,2110,2120,2110,172
20240902,115600,198458260,2115,2115,2115,2115,9
20240902,115500,198439225,2110,2110,2110,2110,0
20240902,115400,198439225,2110,2110,2110,2110,248
20240902,115300,197915945,2110,2110,2110,2110,252
20240902,115200,197384225,2105,2105,2105,2105,6
20240902,115100,197371595,2105,2105,2105,2105,0
20240902,115000,197371595,2105,2105,2105,2095,5121
20240902,114900,186616985,2105,2105,2105,2105,10
20240902,114800,186595935,2100,2120,2120,2100,8012
20240902,114700,169723080,2120,2120,2120,2115,41
20240902,114600,169636165,2120,2115,2120,2115,90
20240902,114500,169445715,2120,2120,2120,2120,4
20240902,114400,169437235,2120,2120,2120,2120,229
20240902,114300,168951755,2120,2120,2120,2120,0
20240902,114200,168951755,2120,2120,2120,2120,135
20240902,114100,168665555,2120,2120,2120,2120,0
20240902,114000,168665555,2120,2125,2125,2120,800
20240902,113900,166969305,2125,2125,2125,2125,50
20240902,113800,166863055,2125,2125,2125,2125,0
20240902,113700,166863055,2125,2125,2125,2125,0
20240902,113600,166863055,2125,2125,2125,2125,23
20240902,113500,166814180,2125,2125,2125,2125,2
20240902,113400,166809930,2125,2120,2125,2120,300
20240902,113300,166173865,2120,2115,2120,2115,735
20240902,113200,164618335,2120,2115,2120,2115,106
20240902,113100,164394140,2120,2120,2120,2120,20
20240902,113000,164351740,2120,2120,2120,2120,6
20240902,112900,164339020,2120,2120,2120,2115,26
20240902,112800,164283940,2110,2130,2130,2110,7831
20240902,112700,147709350,2150,2150,2150,2150,1
20240902,112600,147707200,2135,2135,2135,2135,1
20240902,112500,147705065,2130,2130,2130,2130,0
20240902,112400,147705065,2130,2130,2130,2130,0
20240902,112300,147705065,2130,2135,2135,2130,37
20240902,112200,147626220,2135,2135,2135,2135,9
20240902,112100,147607005,2150,2135,2150,2105,11247
20240902,112000,123755140,2135,2135,2135,2135,236
20240902,111900,123251280,2140,2140,2140,2140,0
20240902,111800,123251280,2140,2140,2140,2140,18
20240902,111700,123212760,2140,2145,2145,2140,232
20240902,111600,122716265,2145,2145,2145,2145,25
20240902,111500,122662640,2145,2145,2145,2145,0
20240902,111400,122662640,2145,2145,2145,2145,0
20240902,111300,122662640,2145,2145,2145,2145,100
20240902,111200,122448140,2145,2145,2145,2145,0
20240902,111100,122448140,2145,2145,2145,2145,0
20240902,111000,122448140,2145,2145,2145,2145,500
20240902,110900,121375640,2145,2145,2145,2145,0
20240902,110800,121375640,2145,2140,2145,2135,640
20240902,110700,120009215,2135,2135,2135,2135,0
20240902,110600,120009215,2135,2135,2135,2135,0
20240902,110500,120009215,2135,2135,2135,2135,0
20240902,110400,120009215,2135,2135,2135,2135,0
20240902,110300,120009215,2135,2140,2140,2135,4448
20240902,110200,110507580,2140,2140,2140,2140,0
20240902,110100,110507580,2140,2140,2140,2140,130
20240902,110000,110229380,2150,2150,2150,2150,10
20240902,105900,110207880,2145,2145,2145,2145,0
20240902,105800,110207880,2145,2150,2150,2145,60
20240902,105700,110078885,2150,2150,2150,2150,0
20240902,105600,110078885,2150,2150,2150,2150,0
20240902,105500,110078885,2150,2150,2150,2150,0
20240902,105400,110078885,2150,2145,2150,2135,11
20240902,105300,110055370,2150,2150,2150,2150,1
20240902,105200,110053220,2135,2145,2145,2135,1567
20240902,105100,106701090,2140,2140,2140,2140,0
20240902,105000,106701090,2140,2140,2140,2140,0
20240902,104900,106701090,2140,2140,2140,2140,0
20240902,104800,106701090,2140,2140,2140,2140,0
20240902,104700,106701090,2140,2145,2145,2140,556
20240902,104600,105511240,2140,2140,2140,2140,0
20240902,104500,105511240,2140,2140,2140,2140,112
20240902,104400,105271560,2140,2140,2140,2140,0
20240902,104300,105271560,2140,2140,2140,2140,0
20240902,104200,105271560,2140,2140,2140,2140,0
20240902,104100,105271560,2140,2140,2140,2140,0
20240902,104000,105271560,2140,2140,2140,2140,0
20240902,103900,105271560,2140,2140,2140,2140,0
20240902,103800,105271560,2140,2140,2140,2140,0
20240902,103700,105271560,2140,2140,2140,2140,50
20240902,103600,105164560,2145,2150,2150,2145,78
20240902,103500,104997150,2150,2150,2150,2150,5
20240902,103400,104986400,2145,2145,2145,2145,1
20240902,103300,104984255,2140,2140,2140,2140,0
20240902,103200,104984255,2140,2140,2140,2140,0
20240902,103100,104984255,2140,2140,2140,2140,0
20240902,103000,104984255,2140,2140,2145,2140,514
20240902,102900,103881745,2145,2145,2145,2145,451
20240902,102800,102914350,2145,2145,2145,2145,0
20240902,102700,102914350,2145,2145,2145,2145,1
20240902,102600,102912205,2145,2145,2145,2145,18
20240902,102500,102873595,2145,2145,2145,2145,15
20240902,102400,102841420,2145,2145,2145,2145,12
20240902,102300,102815680,2145,2140,2145,2140,203
20240902,102200,102381245,2140,2140,2140,2140,0
20240902,102100,102381245,2140,2140,2140,2140,100
20240902,102000,102167245,2140,2140,2140,2140,510
20240902,101900,101075845,2140,2140,2140,2140,10
20240902,101800,101054445,2135,2145,2145,2135,1000
20240902,101700,98913260,2145,2145,2145,2145,0
20240902,101600,98913260,2145,2145,2145,2145,100
20240902,101500,98698760,2160,2160,2160,2160,2
20240902,101400,98694440,2145,2145,2145,2145,0
20240902,101300,98694440,2145,2145,2145,2145,0
20240902,101200,98694440,2145,2145,2145,2145,187
20240902,101100,98293325,2145,2145,2145,2145,0
20240902,101000,98293325,2145,2140,2145,2140,199
20240902,100900,97867030,2140,2140,2140,2140,3955
20240902,100800,89403330,2140,2140,2140,2140,0
20240902,100700,89403330,2140,2140,2140,2140,103
20240902,100600,89182910,2150,2165,2165,2140,9508
20240902,100500,68812285,2150,2150,2150,2150,0
20240902,100400,68812285,2150,2155,2155,2150,11077
20240902,100300,44980790,2170,2170,2170,2170,1
20240902,100200,44978620,2170,2170,2170,2170,4
20240902,100100,44969940,2165,2165,2165,2165,0
20240902,100000,44969940,2165,2165,2165,2165,0
20240902,095900,44969940,2165,2165,2165,2165,0
20240902,095800,44969940,2165,2160,2165,2160,3703
20240902,095700,36957320,2160,2160,2160,2160,1
20240902,095600,36955160,2155,2160,2160,2155,678
20240902,095500,35493425,2160,2160,2160,2160,21
20240902,095400,35448065,2160,2160,2160,2160,4
20240902,095300,35439425,2165,2165,2165,2165,1
20240902,095200,35437260,2160,2160,2160,2160,0
20240902,095100,35437260,2160,2160,2160,2160,15
20240902,095000,35404860,2160,2160,2160,2160,5
20240902,094900,35394060,2160,2160,2160,2160,9
20240902,094800,35374620,2160,2160,2160,2160,5
20240902,094700,35363820,2165,2165,2165,2165,22
20240902,094600,35316190,2165,2165,2165,2165,0
20240902,094500,35316190,2165,2165,2165,2165,221
20240902,094400,34837725,2170,2170,2170,2170,7
20240902,094300,34822535,2170,2170,2170,2170,874
20240902,094200,32925955,2170,2170,2170,2170,8
20240902,094100,32908595,2170,2170,2170,2170,0
20240902,094000,32908595,2170,2170,2170,2170,0
20240902,093900,32908595,2170,2170,2170,2170,1
20240902,093800,32906425,2170,2170,2170,2170,0
20240902,093700,32906425,2170,2170,2170,2170,4
20240902,093600,32897745,2170,2170,2170,2170,21
20240902,093500,32852175,2165,2165,2165,2165,243
20240902,093400,32326080,2165,2165,2165,2165,8
20240902,093300,32308760,2160,2160,2160,2160,0
20240902,093200,32308760,2160,2160,2160,2160,0
20240902,093100,32308760,2160,2160,2160,2160,273
20240902,093000,31719080,2160,2160,2160,2160,9
20240902,092900,31699640,2160,2160,2160,2160,0
20240902,092800,31699640,2160,2160,2160,2160,455
20240902,092700,30716840,2160,2160,2160,2160,1301
20240902,092600,27906680,2155,2155,2155,2155,0
20240902,092500,27906680,2155,2155,2155,2155,0
20240902,092400,27906680,2155,2160,2160,2155,317
20240902,092300,27223395,2155,2155,2155,2155,0
20240902,092200,27223395,2155,2155,2155,2155,234
20240902,092100,26719125,2165,2165,2165,2165,1
20240902,092000,26716960,2165,2165,2165,2165,303
20240902,091900,26060965,2165,2165,2165,2165,10
20240902,091800,26039315,2165,2165,2165,2165,10
20240902,091700,26017665,2155,2155,2155,2155,0
20240902,091600,26017665,2155,2155,2155,2155,192
20240902,091500,25603905,2165,2165,2165,2165,0
20240902,091400,25603905,2165,2155,2165,2150,1023
20240902,091300,23400500,2155,2155,2160,2155,2302
20240902,091200,18439655,2160,2165,2165,2160,402
20240902,091100,17571245,2165,2165,2165,2165,522
20240902,091000,16441115,2175,2175,2175,2175,3
20240902,090900,16434590,2175,2175,2175,2175,11
20240902,090800,16410665,2175,2175,2175,2175,0
20240902,090700,16410665,2175,2165,2175,2165,584
20240902,090600,15140515,2175,2165,2175,2160,2765
20240902,090500,9141145,2165,2165,2165,2165,418
20240902,090400,8236175,2165,2170,2170,2165,681
20240902,090300,6758845,2165,2170,2170,2165,285
20240902,090200,6141655,2170,2170,2170,2170,0
20240902,090100,6141655,2170,2170,2170,2170,2490
20240902,090000,738355,2175,2165,2175,2165,341