KissMeData/035460/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,191900,77478884,1740,1740,1740,1740,1318
20240925,191800,77478884,1740,1740,1740,1740,0
20240925,191700,77478884,1740,1740,1740,1740,0
20240925,191600,77478884,1740,1740,1740,1740,0
20240925,191500,77478884,1740,1740,1740,1740,0
20240925,191400,77478884,1740,1740,1740,1740,0
20240925,191300,77478884,1740,1740,1740,1740,0
20240925,191200,77478884,1740,1740,1740,1740,0
20240925,191100,77478884,1740,1740,1740,1740,0
20240925,191000,77478884,1740,1740,1740,1740,0
20240925,190900,77478884,1740,1740,1740,1740,0
20240925,190800,77478884,1740,1740,1740,1740,0
20240925,190700,77478884,1740,1740,1740,1740,0
20240925,190600,77478884,1740,1740,1740,1740,0
20240925,190500,77478884,1740,1740,1740,1740,0
20240925,190400,77478884,1740,1740,1740,1740,0
20240925,190300,77478884,1740,1740,1740,1740,0
20240925,190200,77478884,1740,1740,1740,1740,0
20240925,190100,77478884,1740,1740,1740,1740,0
20240925,190000,77478884,1740,1740,1740,1740,0
20240925,185900,77478884,1740,1740,1740,1740,0
20240925,185800,77478884,1740,1740,1740,1740,0
20240925,185700,77478884,1740,1740,1740,1740,0
20240925,185600,77478884,1740,1740,1740,1740,0
20240925,185500,77478884,1740,1740,1740,1740,0
20240925,185400,77478884,1740,1740,1740,1740,0
20240925,185300,77478884,1740,1740,1740,1740,0
20240925,185200,77478884,1740,1740,1740,1740,0
20240925,185100,77478884,1740,1740,1740,1740,0
20240925,185000,77478884,1740,1740,1740,1740,0
20240925,184900,77478884,1740,1740,1740,1740,1318
20240925,184800,77478884,1740,1740,1740,1740,0
20240925,184700,77478884,1740,1740,1740,1740,0
20240925,184600,77478884,1740,1740,1740,1740,0
20240925,184500,77478884,1740,1740,1740,1740,0
20240925,184400,77478884,1740,1740,1740,1740,0
20240925,184300,77478884,1740,1740,1740,1740,0
20240925,184200,77478884,1740,1740,1740,1740,0
20240925,184100,77478884,1740,1740,1740,1740,0
20240925,184000,77478884,1740,1740,1740,1740,0
20240925,183900,77478884,1740,1740,1740,1740,0
20240925,183800,77478884,1740,1740,1740,1740,0
20240925,183700,77478884,1740,1740,1740,1740,0
20240925,183600,77478884,1740,1740,1740,1740,0
20240925,183500,77478884,1740,1740,1740,1740,0
20240925,183400,77478884,1740,1740,1740,1740,0
20240925,183300,77478884,1740,1740,1740,1740,0
20240925,183200,77478884,1740,1740,1740,1740,0
20240925,183100,77478884,1740,1740,1740,1740,0
20240925,183000,77478884,1740,1740,1740,1740,0
20240925,182900,77478884,1740,1740,1740,1740,0
20240925,182800,77478884,1740,1740,1740,1740,0
20240925,182700,77478884,1740,1740,1740,1740,0
20240925,182600,77478884,1740,1740,1740,1740,0
20240925,182500,77478884,1740,1740,1740,1740,0
20240925,182400,77478884,1740,1740,1740,1740,0
20240925,182300,77478884,1740,1740,1740,1740,0
20240925,182200,77478884,1740,1740,1740,1740,0
20240925,182100,77478884,1740,1740,1740,1740,0
20240925,182000,77478884,1740,1740,1740,1740,0
20240925,181900,77478884,1740,1740,1740,1740,1318
20240925,181800,77478884,1740,1740,1740,1740,0
20240925,181700,77478884,1740,1740,1740,1740,0
20240925,181600,77478884,1740,1740,1740,1740,0
20240925,181500,77478884,1740,1740,1740,1740,0
20240925,181400,77478884,1740,1740,1740,1740,0
20240925,181300,77478884,1740,1740,1740,1740,0
20240925,181200,77478884,1740,1740,1740,1740,0
20240925,181100,77478884,1740,1740,1740,1740,0
20240925,181000,77478884,1740,1740,1740,1740,0
20240925,180900,77478884,1740,1740,1740,1740,0
20240925,180800,77478884,1740,1740,1740,1740,0
20240925,180700,77478884,1740,1740,1740,1740,0
20240925,180600,77478884,1740,1740,1740,1740,0
20240925,180500,77478884,1740,1740,1740,1740,0
20240925,180400,77478884,1740,1740,1740,1740,0
20240925,180300,77478884,1740,1740,1740,1740,0
20240925,180200,77478884,1740,1740,1740,1740,0
20240925,180100,77478884,1740,1740,1740,1740,0
20240925,180000,77478884,1740,1740,1740,1740,0
20240925,175900,77478884,1740,1740,1740,1740,0
20240925,175800,77478884,1740,1740,1740,1740,0
20240925,175700,77478884,1740,1740,1740,1740,0
20240925,175600,77478884,1740,1740,1740,1740,0
20240925,175500,77478884,1740,1740,1740,1740,0
20240925,175400,77478884,1740,1740,1740,1740,0
20240925,175300,77478884,1740,1740,1740,1740,0
20240925,175200,77478884,1740,1740,1740,1740,0
20240925,175100,77478884,1740,1740,1740,1740,0
20240925,175000,77478884,1740,1740,1740,1740,0
20240925,174900,77478884,1740,1740,1740,1740,1318
20240925,174800,77478884,1740,1740,1740,1740,0
20240925,174700,77478884,1740,1740,1740,1740,0
20240925,174600,77478884,1740,1740,1740,1740,0
20240925,174500,77478884,1740,1740,1740,1740,0
20240925,174400,77478884,1740,1740,1740,1740,0
20240925,174300,77478884,1740,1740,1740,1740,0
20240925,174200,77478884,1740,1740,1740,1740,0
20240925,174100,77478884,1740,1740,1740,1740,0
20240925,174000,77478884,1740,1740,1740,1740,0
20240925,173900,77478884,1740,1740,1740,1740,0
20240925,173800,77478884,1740,1740,1740,1740,0
20240925,173700,77478884,1740,1740,1740,1740,0
20240925,173600,77478884,1740,1740,1740,1740,0
20240925,173500,77478884,1740,1740,1740,1740,0
20240925,173400,77478884,1740,1740,1740,1740,0
20240925,173300,77478884,1740,1740,1740,1740,0
20240925,173200,77478884,1740,1740,1740,1740,0
20240925,173100,77478884,1740,1740,1740,1740,0
20240925,173000,77478884,1740,1740,1740,1740,0
20240925,172900,77478884,1740,1740,1740,1740,0
20240925,172800,77478884,1740,1740,1740,1740,0
20240925,172700,77478884,1740,1740,1740,1740,0
20240925,172600,77478884,1740,1740,1740,1740,0
20240925,172500,77478884,1740,1740,1740,1740,0
20240925,172400,77478884,1740,1740,1740,1740,0
20240925,172300,77478884,1740,1740,1740,1740,0
20240925,172200,77478884,1740,1740,1740,1740,0
20240925,172100,77478884,1740,1740,1740,1740,0
20240925,172000,77478884,1740,1740,1740,1740,0
20240925,171900,77478884,1740,1740,1740,1740,1318
20240925,171800,77478884,1740,1740,1740,1740,0
20240925,171700,77478884,1740,1740,1740,1740,0
20240925,171600,77478884,1740,1740,1740,1740,0
20240925,171500,77478884,1740,1740,1740,1740,0
20240925,171400,77478884,1740,1740,1740,1740,0
20240925,171300,77478884,1740,1740,1740,1740,0
20240925,171200,77478884,1740,1740,1740,1740,0
20240925,171100,77478884,1740,1740,1740,1740,0
20240925,171000,77478884,1740,1740,1740,1740,0
20240925,170900,77478884,1740,1740,1740,1740,0
20240925,170800,77478884,1740,1740,1740,1740,0
20240925,170700,77478884,1740,1740,1740,1740,0
20240925,170600,77478884,1740,1740,1740,1740,0
20240925,170500,77478884,1740,1740,1740,1740,0
20240925,170400,77478884,1740,1740,1740,1740,0
20240925,170300,77478884,1740,1740,1740,1740,0
20240925,170200,77478884,1740,1740,1740,1740,0
20240925,170100,77478884,1740,1740,1740,1740,0
20240925,170000,77478884,1740,1740,1740,1740,0
20240925,165900,77478884,1740,1740,1740,1740,0
20240925,165800,77478884,1740,1740,1740,1740,0
20240925,165700,77478884,1740,1740,1740,1740,0
20240925,165600,77478884,1740,1740,1740,1740,0
20240925,165500,77478884,1740,1740,1740,1740,0
20240925,165400,77478884,1740,1740,1740,1740,0
20240925,165300,77478884,1740,1740,1740,1740,0
20240925,165200,77478884,1740,1740,1740,1740,0
20240925,165100,77478884,1740,1740,1740,1740,0
20240925,165000,77478884,1740,1740,1740,1740,0
20240925,164900,77478884,1740,1740,1740,1740,1318
20240925,164800,77478884,1740,1740,1740,1740,0
20240925,164700,77478884,1740,1740,1740,1740,0
20240925,164600,77478884,1740,1740,1740,1740,0
20240925,164500,77478884,1740,1740,1740,1740,0
20240925,164400,77478884,1740,1740,1740,1740,0
20240925,164300,77478884,1740,1740,1740,1740,0
20240925,164200,77478884,1740,1740,1740,1740,0
20240925,164100,77478884,1740,1740,1740,1740,0
20240925,164000,77478884,1740,1740,1740,1740,0
20240925,163900,77478884,1740,1740,1740,1740,0
20240925,163800,77478884,1740,1740,1740,1740,0
20240925,163700,77478884,1740,1740,1740,1740,0
20240925,163600,77478884,1740,1740,1740,1740,0
20240925,163500,77478884,1740,1740,1740,1740,0
20240925,163400,77478884,1740,1740,1740,1740,0
20240925,163300,77478884,1740,1740,1740,1740,0
20240925,163200,77478884,1740,1740,1740,1740,0
20240925,163100,77478884,1740,1740,1740,1740,0
20240925,163000,77478884,1740,1740,1740,1740,0
20240925,162900,77478884,1740,1740,1740,1740,0
20240925,162800,77478884,1740,1740,1740,1740,0
20240925,162700,77478884,1740,1740,1740,1740,0
20240925,162600,77478884,1740,1740,1740,1740,0
20240925,162500,77478884,1740,1740,1740,1740,0
20240925,162400,77478884,1740,1740,1740,1740,0
20240925,162300,77478884,1740,1740,1740,1740,0
20240925,162200,77478884,1740,1740,1740,1740,0
20240925,162100,77478884,1740,1740,1740,1740,0
20240925,162000,77478884,1740,1740,1740,1740,0
20240925,161900,77478884,1740,1740,1740,1740,1318
20240925,161800,77478884,1740,1740,1740,1740,0
20240925,161700,77478884,1740,1740,1740,1740,0
20240925,161600,77478884,1740,1740,1740,1740,0
20240925,161500,77478884,1740,1740,1740,1740,0
20240925,161400,77478884,1740,1740,1740,1740,0
20240925,161300,77478884,1740,1740,1740,1740,0
20240925,161200,77478884,1740,1740,1740,1740,0
20240925,161100,77478884,1740,1740,1740,1740,0
20240925,161000,77478884,1740,1740,1740,1740,0
20240925,160900,77478884,1740,1740,1740,1740,0
20240925,160800,77478884,1740,1740,1740,1740,0
20240925,160700,77478884,1740,1740,1740,1740,0
20240925,160600,77478884,1740,1740,1740,1740,0
20240925,160500,77478884,1740,1740,1740,1740,0
20240925,160400,77478884,1740,1740,1740,1740,0
20240925,160300,77478884,1740,1740,1740,1740,0
20240925,160200,77478884,1740,1740,1740,1740,0
20240925,160100,77478884,1740,1740,1740,1740,0
20240925,160000,77478884,1740,1740,1740,1740,0
20240925,155900,77478884,1740,1740,1740,1740,0
20240925,155800,77478884,1740,1740,1740,1740,0
20240925,155700,77478884,1740,1740,1740,1740,0
20240925,155600,77478884,1740,1740,1740,1740,0
20240925,155500,77478884,1740,1740,1740,1740,0
20240925,155400,77478884,1740,1740,1740,1740,0
20240925,155300,77478884,1740,1740,1740,1740,0
20240925,155200,77478884,1740,1740,1740,1740,0
20240925,155100,77478884,1740,1740,1740,1740,0
20240925,155000,77478884,1740,1740,1740,1740,0
20240925,154900,77478884,1740,1740,1740,1740,1318
20240925,154800,77478884,1740,1740,1740,1740,0
20240925,154700,77478884,1740,1740,1740,1740,0
20240925,154600,77478884,1740,1740,1740,1740,0
20240925,154500,77478884,1740,1740,1740,1740,0
20240925,154400,77478884,1740,1740,1740,1740,0
20240925,154300,77478884,1740,1740,1740,1740,0
20240925,154200,77478884,1740,1740,1740,1740,0
20240925,154100,77478884,1740,1740,1740,1740,0
20240925,154000,77478884,1740,1740,1740,1740,0
20240925,153900,77478884,1740,1740,1740,1740,0
20240925,153800,77478884,1740,1740,1740,1740,0
20240925,153700,77478884,1740,1740,1740,1740,0
20240925,153600,77478884,1740,1740,1740,1740,0
20240925,153500,77478884,1740,1740,1740,1740,0
20240925,153400,77478884,1740,1740,1740,1740,0
20240925,153300,77478884,1740,1740,1740,1740,0
20240925,153200,77478884,1740,1740,1740,1740,0
20240925,153100,77478884,1740,1740,1740,1740,0
20240925,153000,77478884,1740,1740,1740,1740,1318
20240925,152900,75185564,1750,1750,1750,1750,0
20240925,152800,75185564,1750,1750,1750,1750,0
20240925,152700,75185564,1750,1750,1750,1750,0
20240925,152600,75185564,1750,1750,1750,1750,0
20240925,152500,75185564,1750,1750,1750,1750,0
20240925,152400,75185564,1750,1750,1750,1750,0
20240925,152300,75185564,1750,1750,1750,1750,0
20240925,152200,75185564,1750,1750,1750,1750,0
20240925,152100,75185564,1750,1750,1750,1750,0
20240925,152000,75185564,1750,1750,1750,1750,0
20240925,151900,75185564,1750,1750,1750,1750,0
20240925,151800,75185564,1750,1750,1750,1750,0
20240925,151700,75185564,1750,1750,1750,1750,1
20240925,151600,75183814,1750,1750,1750,1750,0
20240925,151500,75183814,1750,1750,1750,1750,0
20240925,151400,75183814,1750,1750,1750,1750,0
20240925,151300,75183814,1750,1740,1750,1740,91
20240925,151200,75025464,1740,1740,1740,1740,0
20240925,151100,75025464,1740,1740,1740,1740,0
20240925,151000,75025464,1740,1740,1740,1740,0
20240925,150900,75025464,1740,1741,1741,1740,490
20240925,150800,74172858,1750,1750,1750,1750,0
20240925,150700,74172858,1750,1750,1750,1750,0
20240925,150600,74172858,1750,1750,1750,1750,1
20240925,150500,74171108,1740,1740,1740,1740,0
20240925,150400,74171108,1740,1740,1740,1740,0
20240925,150300,74171108,1740,1741,1741,1740,360
20240925,150200,73544705,1740,1740,1740,1740,0
20240925,150100,73544705,1740,1740,1740,1740,0
20240925,150000,73544705,1740,1740,1740,1740,0
20240925,145900,73544705,1740,1740,1740,1740,0
20240925,145800,73544705,1740,1740,1740,1740,0
20240925,145700,73544705,1740,1740,1740,1740,0
20240925,145600,73544705,1740,1740,1740,1740,0
20240925,145500,73544705,1740,1740,1740,1740,0
20240925,145400,73544705,1740,1740,1740,1740,0
20240925,145300,73544705,1740,1740,1740,1740,0
20240925,145200,73544705,1740,1741,1741,1740,5
20240925,145100,73536004,1740,1744,1744,1740,2570
20240925,145000,69061662,1744,1744,1744,1744,39
20240925,144900,68993646,1754,1754,1754,1754,0
20240925,144800,68993646,1754,1754,1754,1754,0
20240925,144700,68993646,1754,1754,1754,1754,0
20240925,144600,68993646,1754,1754,1754,1754,0
20240925,144500,68993646,1754,1754,1754,1754,0
20240925,144400,68993646,1754,1754,1754,1754,0
20240925,144300,68993646,1754,1754,1754,1754,0
20240925,144200,68993646,1754,1754,1754,1754,2
20240925,144100,68990138,1744,1744,1744,1744,138
20240925,144000,68749466,1755,1755,1755,1755,0
20240925,143900,68749466,1755,1755,1755,1755,0
20240925,143800,68749466,1755,1755,1755,1755,0
20240925,143700,68749466,1755,1755,1755,1755,0
20240925,143600,68749466,1755,1755,1755,1755,57
20240925,143500,68649431,1742,1742,1742,1742,0
20240925,143400,68649431,1742,1742,1742,1742,0
20240925,143300,68649431,1742,1746,1746,1742,1000
20240925,143200,66906234,1755,1755,1755,1755,0
20240925,143100,66906234,1755,1755,1755,1755,0
20240925,143000,66906234,1755,1755,1755,1755,0
20240925,142900,66906234,1755,1755,1755,1755,0
20240925,142800,66906234,1755,1755,1755,1755,0
20240925,142700,66906234,1755,1755,1755,1755,0
20240925,142600,66906234,1755,1755,1755,1755,0
20240925,142500,66906234,1755,1755,1755,1755,0
20240925,142400,66906234,1755,1755,1755,1755,0
20240925,142300,66906234,1755,1755,1755,1755,0
20240925,142200,66906234,1755,1755,1755,1755,0
20240925,142100,66906234,1755,1755,1755,1755,1
20240925,142000,66904479,1747,1747,1747,1747,0
20240925,141900,66904479,1747,1747,1747,1747,0
20240925,141800,66904479,1747,1755,1755,1747,51
20240925,141700,66815374,1746,1746,1746,1746,0
20240925,141600,66815374,1746,1746,1746,1746,0
20240925,141500,66815374,1746,1746,1746,1746,0
20240925,141400,66815374,1746,1746,1746,1746,0
20240925,141300,66815374,1746,1746,1746,1746,100
20240925,141200,66640774,1755,1755,1755,1755,0
20240925,141100,66640774,1755,1755,1755,1755,0
20240925,141000,66640774,1755,1755,1755,1755,0
20240925,140900,66640774,1755,1755,1755,1755,0
20240925,140800,66640774,1755,1755,1755,1755,0
20240925,140700,66640774,1755,1755,1755,1755,0
20240925,140600,66640774,1755,1755,1755,1755,1
20240925,140500,66639019,1750,1750,1750,1750,8
20240925,140400,66625019,1750,1750,1750,1750,0
20240925,140300,66625019,1750,1750,1750,1750,0
20240925,140200,66625019,1750,1750,1750,1750,0
20240925,140100,66625019,1750,1750,1750,1750,4
20240925,140000,66618019,1750,1750,1750,1750,0
20240925,135900,66618019,1750,1750,1750,1750,0
20240925,135800,66618019,1750,1750,1750,1750,0
20240925,135700,66618019,1750,1750,1750,1750,0
20240925,135600,66618019,1750,1750,1750,1750,0
20240925,135500,66618019,1750,1750,1750,1750,0
20240925,135400,66618019,1750,1750,1750,1750,0
20240925,135300,66618019,1750,1750,1750,1750,0
20240925,135200,66618019,1750,1750,1750,1750,571
20240925,135100,65618769,1750,1750,1750,1750,0
20240925,135000,65618769,1750,1750,1750,1750,0
20240925,134900,65618769,1750,1750,1750,1750,0
20240925,134800,65618769,1750,1750,1750,1750,1
20240925,134700,65617019,1746,1746,1746,1746,14
20240925,134600,65592575,1747,1747,1747,1747,0
20240925,134500,65592575,1747,1747,1747,1747,150
20240925,134400,65330525,1747,1747,1747,1747,58
20240925,134300,65229199,1748,1748,1748,1748,0
20240925,134200,65229199,1748,1748,1748,1748,18
20240925,134100,65197735,1749,1749,1749,1749,56
20240925,134000,65099791,1750,1750,1750,1750,0
20240925,133900,65099791,1750,1750,1750,1750,0
20240925,133800,65099791,1750,1750,1750,1750,0
20240925,133700,65099791,1750,1750,1750,1750,0
20240925,133600,65099791,1750,1750,1750,1750,0
20240925,133500,65099791,1750,1751,1751,1750,337
20240925,133400,64509928,1757,1757,1757,1757,0
20240925,133300,64509928,1757,1757,1757,1757,0
20240925,133200,64509928,1757,1757,1757,1757,0
20240925,133100,64509928,1757,1757,1757,1757,0
20240925,133000,64509928,1757,1757,1757,1757,0
20240925,132900,64509928,1757,1757,1757,1757,0
20240925,132800,64509928,1757,1757,1757,1757,0
20240925,132700,64509928,1757,1757,1757,1757,0
20240925,132600,64509928,1757,1757,1757,1757,0
20240925,132500,64509928,1757,1757,1757,1757,0
20240925,132400,64509928,1757,1757,1757,1757,0
20240925,132300,64509928,1757,1757,1757,1757,0
20240925,132200,64509928,1757,1757,1757,1757,0
20240925,132100,64509928,1757,1757,1757,1757,0
20240925,132000,64509928,1757,1757,1757,1757,0
20240925,131900,64509928,1757,1757,1757,1757,0
20240925,131800,64509928,1757,1757,1757,1757,0
20240925,131700,64509928,1757,1757,1757,1757,27
20240925,131600,64462489,1757,1757,1757,1757,1
20240925,131500,64460732,1751,1751,1751,1751,1
20240925,131400,64458981,1751,1751,1751,1751,3
20240925,131300,64453728,1750,1750,1750,1750,40
20240925,131200,64383728,1757,1757,1757,1757,0
20240925,131100,64383728,1757,1757,1757,1757,500
20240925,131000,63505228,1757,1757,1757,1757,0
20240925,130900,63505228,1757,1757,1757,1757,0
20240925,130800,63505228,1757,1757,1757,1757,0
20240925,130700,63505228,1757,1757,1757,1757,0
20240925,130600,63505228,1757,1757,1757,1757,0
20240925,130500,63505228,1757,1757,1757,1757,0
20240925,130400,63505228,1757,1757,1757,1757,0
20240925,130300,63505228,1757,1757,1757,1757,0
20240925,130200,63505228,1757,1757,1757,1757,0
20240925,130100,63505228,1757,1757,1757,1757,0
20240925,130000,63505228,1757,1757,1757,1757,0
20240925,125900,63505228,1757,1757,1757,1757,0
20240925,125800,63505228,1757,1757,1757,1757,0
20240925,125700,63505228,1757,1757,1757,1757,0
20240925,125600,63505228,1757,1757,1757,1757,0
20240925,125500,63505228,1757,1757,1757,1757,0
20240925,125400,63505228,1757,1757,1757,1757,1
20240925,125300,63503471,1749,1749,1749,1749,0
20240925,125200,63503471,1749,1749,1749,1749,0
20240925,125100,63503471,1749,1749,1749,1749,0
20240925,125000,63503471,1749,1749,1749,1749,0
20240925,124900,63503471,1749,1749,1749,1749,0
20240925,124800,63503471,1749,1749,1749,1749,0
20240925,124700,63503471,1749,1749,1749,1749,578
20240925,124600,62492549,1756,1756,1756,1756,0
20240925,124500,62492549,1756,1756,1756,1756,0
20240925,124400,62492549,1756,1756,1756,1756,0
20240925,124300,62492549,1756,1756,1756,1756,0
20240925,124200,62492549,1756,1756,1756,1756,0
20240925,124100,62492549,1756,1756,1756,1756,0
20240925,124000,62492549,1756,1756,1756,1756,100
20240925,123900,62316949,1756,1756,1756,1756,100
20240925,123800,62141349,1756,1756,1756,1756,0
20240925,123700,62141349,1756,1756,1756,1756,0
20240925,123600,62141349,1756,1756,1756,1756,0
20240925,123500,62141349,1756,1756,1756,1756,0
20240925,123400,62141349,1756,1756,1756,1756,0
20240925,123300,62141349,1756,1756,1756,1756,0
20240925,123200,62141349,1756,1756,1756,1756,0
20240925,123100,62141349,1756,1756,1756,1756,0
20240925,123000,62141349,1756,1756,1756,1756,0
20240925,122900,62141349,1756,1750,1756,1750,376
20240925,122800,61483343,1750,1750,1750,1750,0
20240925,122700,61483343,1750,1750,1750,1750,0
20240925,122600,61483343,1750,1750,1750,1750,0
20240925,122500,61483343,1750,1750,1750,1750,0
20240925,122400,61483343,1750,1750,1750,1750,0
20240925,122300,61483343,1750,1750,1750,1750,0
20240925,122200,61483343,1750,1750,1750,1750,0
20240925,122100,61483343,1750,1750,1750,1750,1
20240925,122000,61481593,1749,1749,1749,1749,0
20240925,121900,61481593,1749,1749,1749,1749,0
20240925,121800,61481593,1749,1749,1749,1749,0
20240925,121700,61481593,1749,1749,1749,1749,0
20240925,121600,61481593,1749,1749,1749,1749,0
20240925,121500,61481593,1749,1749,1749,1749,0
20240925,121400,61481593,1749,1749,1749,1749,0
20240925,121300,61481593,1749,1749,1749,1749,1000
20240925,121200,59732593,1750,1750,1750,1750,0
20240925,121100,59732593,1750,1750,1750,1750,0
20240925,121000,59732593,1750,1750,1750,1750,5
20240925,120900,59723843,1750,1750,1750,1750,5
20240925,120800,59715093,1750,1750,1750,1750,0
20240925,120700,59715093,1750,1750,1750,1750,0
20240925,120600,59715093,1750,1750,1750,1750,0
20240925,120500,59715093,1750,1750,1750,1750,0
20240925,120400,59715093,1750,1750,1750,1750,0
20240925,120300,59715093,1750,1750,1750,1750,17
20240925,120200,59685343,1750,1750,1750,1750,236
20240925,120100,59272343,1750,1750,1750,1750,1411
20240925,120000,56803093,1750,1750,1750,1750,0
20240925,115900,56803093,1750,1750,1750,1750,0
20240925,115800,56803093,1750,1750,1750,1750,0
20240925,115700,56803093,1750,1750,1750,1750,0
20240925,115600,56803093,1750,1750,1750,1750,0
20240925,115500,56803093,1750,1750,1750,1750,0
20240925,115400,56803093,1750,1751,1751,1750,2000
20240925,115300,53302940,1758,1758,1758,1758,0
20240925,115200,53302940,1758,1758,1758,1758,0
20240925,115100,53302940,1758,1758,1758,1758,0
20240925,115000,53302940,1758,1758,1758,1758,0
20240925,114900,53302940,1758,1758,1758,1758,0
20240925,114800,53302940,1758,1758,1758,1758,0
20240925,114700,53302940,1758,1758,1758,1758,0
20240925,114600,53302940,1758,1758,1758,1758,0
20240925,114500,53302940,1758,1758,1758,1758,0
20240925,114400,53302940,1758,1758,1758,1758,0
20240925,114300,53302940,1758,1758,1758,1758,0
20240925,114200,53302940,1758,1758,1758,1758,0
20240925,114100,53302940,1758,1758,1758,1758,0
20240925,114000,53302940,1758,1758,1758,1758,0
20240925,113900,53302940,1758,1758,1758,1758,0
20240925,113800,53302940,1758,1758,1758,1758,0
20240925,113700,53302940,1758,1758,1758,1758,0
20240925,113600,53302940,1758,1758,1758,1758,0
20240925,113500,53302940,1758,1758,1758,1758,0
20240925,113400,53302940,1758,1758,1758,1758,0
20240925,113300,53302940,1758,1758,1758,1758,0
20240925,113200,53302940,1758,1750,1758,1750,3253
20240925,113100,47610182,1750,1750,1750,1750,0
20240925,113000,47610182,1750,1750,1750,1750,0
20240925,112900,47610182,1750,1750,1750,1750,0
20240925,112800,47610182,1750,1750,1750,1750,0
20240925,112700,47610182,1750,1750,1750,1750,0
20240925,112600,47610182,1750,1750,1750,1750,0
20240925,112500,47610182,1750,1750,1750,1750,0
20240925,112400,47610182,1750,1750,1750,1750,2
20240925,112300,47606682,1758,1758,1758,1758,0
20240925,112200,47606682,1758,1758,1758,1758,0
20240925,112100,47606682,1758,1758,1758,1758,0
20240925,112000,47606682,1758,1758,1758,1758,0
20240925,111900,47606682,1758,1758,1758,1758,0
20240925,111800,47606682,1758,1758,1758,1758,0
20240925,111700,47606682,1758,1758,1758,1758,0
20240925,111600,47606682,1758,1758,1758,1758,0
20240925,111500,47606682,1758,1758,1758,1758,0
20240925,111400,47606682,1758,1758,1758,1758,0
20240925,111300,47606682,1758,1758,1758,1758,0
20240925,111200,47606682,1758,1758,1758,1758,0
20240925,111100,47606682,1758,1758,1758,1758,0
20240925,111000,47606682,1758,1757,1758,1757,50
20240925,110900,47518784,1758,1758,1758,1758,50
20240925,110800,47430884,1758,1758,1758,1758,0
20240925,110700,47430884,1758,1758,1758,1758,0
20240925,110600,47430884,1758,1758,1758,1758,0
20240925,110500,47430884,1758,1758,1758,1758,0
20240925,110400,47430884,1758,1758,1758,1758,0
20240925,110300,47430884,1758,1758,1758,1758,0
20240925,110200,47430884,1758,1758,1758,1758,0
20240925,110100,47430884,1758,1758,1758,1758,0
20240925,110000,47430884,1758,1758,1758,1758,0
20240925,105900,47430884,1758,1758,1758,1758,0
20240925,105800,47430884,1758,1758,1758,1758,0
20240925,105700,47430884,1758,1758,1758,1758,0
20240925,105600,47430884,1758,1758,1758,1758,0
20240925,105500,47430884,1758,1758,1758,1758,0
20240925,105400,47430884,1758,1757,1758,1757,5
20240925,105300,47422095,1758,1758,1758,1758,0
20240925,105200,47422095,1758,1758,1758,1758,0
20240925,105100,47422095,1758,1750,1758,1749,10001
20240925,105000,29929940,1754,1754,1754,1754,0
20240925,104900,29929940,1754,1754,1754,1754,0
20240925,104800,29929940,1754,1754,1754,1754,0
20240925,104700,29929940,1754,1752,1754,1752,765
20240925,104600,28589633,1752,1752,1752,1752,0
20240925,104500,28589633,1752,1752,1752,1752,0
20240925,104400,28589633,1752,1752,1752,1752,0
20240925,104300,28589633,1752,1752,1752,1752,0
20240925,104200,28589633,1752,1752,1752,1752,0
20240925,104100,28589633,1752,1752,1752,1752,1
20240925,104000,28587881,1750,1750,1750,1750,0
20240925,103900,28587881,1750,1750,1750,1750,0
20240925,103800,28587881,1750,1750,1750,1750,0
20240925,103700,28587881,1750,1750,1750,1750,0
20240925,103600,28587881,1750,1750,1750,1750,0
20240925,103500,28587881,1750,1750,1750,1750,1
20240925,103400,28586131,1752,1752,1752,1752,0
20240925,103300,28586131,1752,1752,1752,1752,0
20240925,103200,28586131,1752,1752,1752,1752,0
20240925,103100,28586131,1752,1752,1752,1752,0
20240925,103000,28586131,1752,1752,1752,1752,0
20240925,102900,28586131,1752,1752,1752,1752,8
20240925,102800,28572115,1752,1752,1752,1752,0
20240925,102700,28572115,1752,1752,1752,1752,8
20240925,102600,28558099,1752,1751,1752,1751,37
20240925,102500,28493309,1751,1751,1751,1751,14
20240925,102400,28468795,1751,1750,1751,1749,32
20240925,102300,28412804,1750,1749,1750,1749,291
20240925,102200,27903815,1750,1750,1750,1750,15
20240925,102100,27877565,1752,1752,1752,1752,0
20240925,102000,27877565,1752,1752,1752,1752,0
20240925,101900,27877565,1752,1752,1752,1752,0
20240925,101800,27877565,1752,1752,1752,1752,0
20240925,101700,27877565,1752,1752,1752,1752,0
20240925,101600,27877565,1752,1752,1752,1752,0
20240925,101500,27877565,1752,1752,1752,1752,0
20240925,101400,27877565,1752,1752,1752,1752,0
20240925,101300,27877565,1752,1752,1752,1752,0
20240925,101200,27877565,1752,1752,1752,1752,0
20240925,101100,27877565,1752,1752,1752,1752,1
20240925,101000,27875813,1754,1754,1754,1754,0
20240925,100900,27875813,1754,1754,1754,1754,0
20240925,100800,27875813,1754,1754,1754,1754,0
20240925,100700,27875813,1754,1754,1754,1754,0
20240925,100600,27875813,1754,1754,1754,1754,0
20240925,100500,27875813,1754,1754,1754,1754,0
20240925,100400,27875813,1754,1750,1754,1743,813
20240925,100300,26458390,1754,1754,1754,1754,1
20240925,100200,26456636,1750,1750,1750,1750,115
20240925,100100,26255386,1754,1754,1754,1754,0
20240925,100000,26255386,1754,1754,1754,1754,424
20240925,095900,25511690,1760,1760,1760,1760,1
20240925,095800,25509930,1754,1754,1754,1754,0
20240925,095700,25509930,1754,1755,1755,1754,14
20240925,095600,25485373,1758,1758,1758,1758,586
20240925,095500,24455185,1759,1760,1760,1759,9
20240925,095400,24439346,1760,1760,1760,1760,0
20240925,095300,24439346,1760,1760,1760,1760,188
20240925,095200,24108466,1771,1770,1771,1770,10
20240925,095100,24090757,1774,1774,1774,1774,0
20240925,095000,24090757,1774,1774,1774,1774,0
20240925,094900,24090757,1774,1775,1775,1774,30
20240925,094800,24037517,1775,1758,1775,1758,501
20240925,094700,23156742,1776,1777,1777,1776,33
20240925,094600,23098124,1778,1778,1778,1778,0
20240925,094500,23098124,1778,1778,1778,1778,0
20240925,094400,23098124,1778,1778,1778,1778,0
20240925,094300,23098124,1778,1778,1778,1778,0
20240925,094200,23098124,1778,1779,1779,1778,9
20240925,094100,23082121,1779,1779,1779,1779,4
20240925,094000,23075005,1779,1779,1779,1779,0
20240925,093900,23075005,1779,1779,1779,1779,1
20240925,093800,23073226,1758,1758,1758,1758,1
20240925,093700,23071468,1780,1780,1780,1780,1
20240925,093600,23069688,1758,1779,1781,1758,1723
20240925,093500,20002111,1779,1774,1779,1774,2193
20240925,093400,16107693,1774,1774,1774,1774,2
20240925,093300,16104145,1770,1765,1770,1765,1932
20240925,093200,12691685,1766,1766,1766,1766,9
20240925,093100,12675791,1766,1766,1766,1766,0
20240925,093000,12675791,1766,1766,1775,1766,440
20240925,092900,11895161,1775,1768,1775,1768,1697
20240925,092800,8890054,1765,1747,1765,1747,1946
20240925,092700,5467450,1747,1742,1747,1742,1510
20240925,092600,2834468,1742,1741,1742,1741,10
20240925,092500,2817049,1741,1740,1741,1740,122
20240925,092400,2604749,1740,1740,1740,1740,8
20240925,092300,2590829,1740,1740,1740,1740,0
20240925,092200,2590829,1740,1740,1740,1740,0
20240925,092100,2590829,1740,1740,1740,1740,2
20240925,092000,2587349,1740,1740,1740,1740,0
20240925,091900,2587349,1740,1740,1740,1740,1
20240925,091800,2585609,1739,1739,1739,1739,0
20240925,091700,2585609,1739,1739,1739,1739,0
20240925,091600,2585609,1739,1739,1739,1739,1
20240925,091500,2583870,1730,1730,1730,1730,0
20240925,091400,2583870,1730,1730,1730,1730,0
20240925,091300,2583870,1730,1739,1739,1730,8
20240925,091200,2570012,1740,1740,1740,1740,0
20240925,091100,2570012,1740,1740,1740,1740,0
20240925,091000,2570012,1740,1740,1740,1740,0
20240925,090900,2570012,1740,1740,1740,1740,0
20240925,090800,2570012,1740,1740,1740,1740,0
20240925,090700,2570012,1740,1740,1740,1740,0
20240925,090600,2570012,1740,1740,1740,1740,8
20240925,090500,2556092,1741,1741,1741,1741,0
20240925,090400,2556092,1741,1741,1741,1741,0
20240925,090300,2556092,1741,1741,1741,1741,3
20240925,090200,2550869,1739,1736,1739,1736,961
20240925,090100,879750,1725,1725,1725,1725,288
20240925,090000,382950,1725,1725,1725,1725,222