KissMeData/105760/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,201300,336458640,7260,7260,7260,7260,653
20240925,201200,336458640,7260,7260,7260,7260,0
20240925,201100,336458640,7260,7260,7260,7260,0
20240925,201000,336458640,7260,7260,7260,7260,0
20240925,200900,336458640,7260,7260,7260,7260,0
20240925,200800,336458640,7260,7260,7260,7260,0
20240925,200700,336458640,7260,7260,7260,7260,0
20240925,200600,336458640,7260,7260,7260,7260,0
20240925,200500,336458640,7260,7260,7260,7260,0
20240925,200400,336458640,7260,7260,7260,7260,0
20240925,200300,336458640,7260,7260,7260,7260,0
20240925,200200,336458640,7260,7260,7260,7260,0
20240925,200100,336458640,7260,7260,7260,7260,0
20240925,200000,336458640,7260,7260,7260,7260,0
20240925,195900,336458640,7260,7260,7260,7260,0
20240925,195800,336458640,7260,7260,7260,7260,0
20240925,195700,336458640,7260,7260,7260,7260,0
20240925,195600,336458640,7260,7260,7260,7260,0
20240925,195500,336458640,7260,7260,7260,7260,0
20240925,195400,336458640,7260,7260,7260,7260,0
20240925,195300,336458640,7260,7260,7260,7260,0
20240925,195200,336458640,7260,7260,7260,7260,0
20240925,195100,336458640,7260,7260,7260,7260,0
20240925,195000,336458640,7260,7260,7260,7260,0
20240925,194900,336458640,7260,7260,7260,7260,0
20240925,194800,336458640,7260,7260,7260,7260,0
20240925,194700,336458640,7260,7260,7260,7260,0
20240925,194600,336458640,7260,7260,7260,7260,0
20240925,194500,336458640,7260,7260,7260,7260,0
20240925,194400,336458640,7260,7260,7260,7260,0
20240925,194300,336458640,7260,7260,7260,7260,653
20240925,194200,336458640,7260,7260,7260,7260,0
20240925,194100,336458640,7260,7260,7260,7260,0
20240925,194000,336458640,7260,7260,7260,7260,0
20240925,193900,336458640,7260,7260,7260,7260,0
20240925,193800,336458640,7260,7260,7260,7260,0
20240925,193700,336458640,7260,7260,7260,7260,0
20240925,193600,336458640,7260,7260,7260,7260,0
20240925,193500,336458640,7260,7260,7260,7260,0
20240925,193400,336458640,7260,7260,7260,7260,0
20240925,193300,336458640,7260,7260,7260,7260,0
20240925,193200,336458640,7260,7260,7260,7260,0
20240925,193100,336458640,7260,7260,7260,7260,0
20240925,193000,336458640,7260,7260,7260,7260,0
20240925,192900,336458640,7260,7260,7260,7260,0
20240925,192800,336458640,7260,7260,7260,7260,0
20240925,192700,336458640,7260,7260,7260,7260,0
20240925,192600,336458640,7260,7260,7260,7260,0
20240925,192500,336458640,7260,7260,7260,7260,0
20240925,192400,336458640,7260,7260,7260,7260,0
20240925,192300,336458640,7260,7260,7260,7260,0
20240925,192200,336458640,7260,7260,7260,7260,0
20240925,192100,336458640,7260,7260,7260,7260,0
20240925,192000,336458640,7260,7260,7260,7260,0
20240925,191900,336458640,7260,7260,7260,7260,0
20240925,191800,336458640,7260,7260,7260,7260,0
20240925,191700,336458640,7260,7260,7260,7260,0
20240925,191600,336458640,7260,7260,7260,7260,0
20240925,191500,336458640,7260,7260,7260,7260,0
20240925,191400,336458640,7260,7260,7260,7260,0
20240925,191300,336458640,7260,7260,7260,7260,653
20240925,191200,336458640,7260,7260,7260,7260,0
20240925,191100,336458640,7260,7260,7260,7260,0
20240925,191000,336458640,7260,7260,7260,7260,0
20240925,190900,336458640,7260,7260,7260,7260,0
20240925,190800,336458640,7260,7260,7260,7260,0
20240925,190700,336458640,7260,7260,7260,7260,0
20240925,190600,336458640,7260,7260,7260,7260,0
20240925,190500,336458640,7260,7260,7260,7260,0
20240925,190400,336458640,7260,7260,7260,7260,0
20240925,190300,336458640,7260,7260,7260,7260,0
20240925,190200,336458640,7260,7260,7260,7260,0
20240925,190100,336458640,7260,7260,7260,7260,0
20240925,190000,336458640,7260,7260,7260,7260,0
20240925,185900,336458640,7260,7260,7260,7260,0
20240925,185800,336458640,7260,7260,7260,7260,0
20240925,185700,336458640,7260,7260,7260,7260,0
20240925,185600,336458640,7260,7260,7260,7260,0
20240925,185500,336458640,7260,7260,7260,7260,0
20240925,185400,336458640,7260,7260,7260,7260,0
20240925,185300,336458640,7260,7260,7260,7260,0
20240925,185200,336458640,7260,7260,7260,7260,0
20240925,185100,336458640,7260,7260,7260,7260,0
20240925,185000,336458640,7260,7260,7260,7260,0
20240925,184900,336458640,7260,7260,7260,7260,0
20240925,184800,336458640,7260,7260,7260,7260,0
20240925,184700,336458640,7260,7260,7260,7260,0
20240925,184600,336458640,7260,7260,7260,7260,0
20240925,184500,336458640,7260,7260,7260,7260,0
20240925,184400,336458640,7260,7260,7260,7260,0
20240925,184300,336458640,7260,7260,7260,7260,653
20240925,184200,336458640,7260,7260,7260,7260,0
20240925,184100,336458640,7260,7260,7260,7260,0
20240925,184000,336458640,7260,7260,7260,7260,0
20240925,183900,336458640,7260,7260,7260,7260,0
20240925,183800,336458640,7260,7260,7260,7260,0
20240925,183700,336458640,7260,7260,7260,7260,0
20240925,183600,336458640,7260,7260,7260,7260,0
20240925,183500,336458640,7260,7260,7260,7260,0
20240925,183400,336458640,7260,7260,7260,7260,0
20240925,183300,336458640,7260,7260,7260,7260,0
20240925,183200,336458640,7260,7260,7260,7260,0
20240925,183100,336458640,7260,7260,7260,7260,0
20240925,183000,336458640,7260,7260,7260,7260,0
20240925,182900,336458640,7260,7260,7260,7260,0
20240925,182800,336458640,7260,7260,7260,7260,0
20240925,182700,336458640,7260,7260,7260,7260,0
20240925,182600,336458640,7260,7260,7260,7260,0
20240925,182500,336458640,7260,7260,7260,7260,0
20240925,182400,336458640,7260,7260,7260,7260,0
20240925,182300,336458640,7260,7260,7260,7260,0
20240925,182200,336458640,7260,7260,7260,7260,0
20240925,182100,336458640,7260,7260,7260,7260,0
20240925,182000,336458640,7260,7260,7260,7260,0
20240925,181900,336458640,7260,7260,7260,7260,0
20240925,181800,336458640,7260,7260,7260,7260,0
20240925,181700,336458640,7260,7260,7260,7260,0
20240925,181600,336458640,7260,7260,7260,7260,0
20240925,181500,336458640,7260,7260,7260,7260,0
20240925,181400,336458640,7260,7260,7260,7260,0
20240925,181300,336458640,7260,7260,7260,7260,653
20240925,181200,336458640,7260,7260,7260,7260,0
20240925,181100,336458640,7260,7260,7260,7260,0
20240925,181000,336458640,7260,7260,7260,7260,0
20240925,180900,336458640,7260,7260,7260,7260,0
20240925,180800,336458640,7260,7260,7260,7260,0
20240925,180700,336458640,7260,7260,7260,7260,0
20240925,180600,336458640,7260,7260,7260,7260,0
20240925,180500,336458640,7260,7260,7260,7260,0
20240925,180400,336458640,7260,7260,7260,7260,0
20240925,180300,336458640,7260,7260,7260,7260,0
20240925,180200,336458640,7260,7260,7260,7260,0
20240925,180100,336458640,7260,7260,7260,7260,0
20240925,180000,336458640,7260,7260,7260,7260,0
20240925,175900,336458640,7260,7260,7260,7260,0
20240925,175800,336458640,7260,7260,7260,7260,0
20240925,175700,336458640,7260,7260,7260,7260,0
20240925,175600,336458640,7260,7260,7260,7260,0
20240925,175500,336458640,7260,7260,7260,7260,0
20240925,175400,336458640,7260,7260,7260,7260,0
20240925,175300,336458640,7260,7260,7260,7260,0
20240925,175200,336458640,7260,7260,7260,7260,0
20240925,175100,336458640,7260,7260,7260,7260,0
20240925,175000,336458640,7260,7260,7260,7260,0
20240925,174900,336458640,7260,7260,7260,7260,0
20240925,174800,336458640,7260,7260,7260,7260,0
20240925,174700,336458640,7260,7260,7260,7260,0
20240925,174600,336458640,7260,7260,7260,7260,0
20240925,174500,336458640,7260,7260,7260,7260,0
20240925,174400,336458640,7260,7260,7260,7260,0
20240925,174300,336458640,7260,7260,7260,7260,653
20240925,174200,336458640,7260,7260,7260,7260,0
20240925,174100,336458640,7260,7260,7260,7260,0
20240925,174000,336458640,7260,7260,7260,7260,0
20240925,173900,336458640,7260,7260,7260,7260,0
20240925,173800,336458640,7260,7260,7260,7260,0
20240925,173700,336458640,7260,7260,7260,7260,0
20240925,173600,336458640,7260,7260,7260,7260,0
20240925,173500,336458640,7260,7260,7260,7260,0
20240925,173400,336458640,7260,7260,7260,7260,0
20240925,173300,336458640,7260,7260,7260,7260,0
20240925,173200,336458640,7260,7260,7260,7260,0
20240925,173100,336458640,7260,7260,7260,7260,0
20240925,173000,336458640,7260,7260,7260,7260,0
20240925,172900,336458640,7260,7260,7260,7260,0
20240925,172800,336458640,7260,7260,7260,7260,0
20240925,172700,336458640,7260,7260,7260,7260,0
20240925,172600,336458640,7260,7260,7260,7260,0
20240925,172500,336458640,7260,7260,7260,7260,0
20240925,172400,336458640,7260,7260,7260,7260,0
20240925,172300,336458640,7260,7260,7260,7260,0
20240925,172200,336458640,7260,7260,7260,7260,0
20240925,172100,336458640,7260,7260,7260,7260,0
20240925,172000,336458640,7260,7260,7260,7260,0
20240925,171900,336458640,7260,7260,7260,7260,0
20240925,171800,336458640,7260,7260,7260,7260,0
20240925,171700,336458640,7260,7260,7260,7260,0
20240925,171600,336458640,7260,7260,7260,7260,0
20240925,171500,336458640,7260,7260,7260,7260,0
20240925,171400,336458640,7260,7260,7260,7260,0
20240925,171300,336458640,7260,7260,7260,7260,653
20240925,171200,336458640,7260,7260,7260,7260,0
20240925,171100,336458640,7260,7260,7260,7260,0
20240925,171000,336458640,7260,7260,7260,7260,0
20240925,170900,336458640,7260,7260,7260,7260,0
20240925,170800,336458640,7260,7260,7260,7260,0
20240925,170700,336458640,7260,7260,7260,7260,0
20240925,170600,336458640,7260,7260,7260,7260,0
20240925,170500,336458640,7260,7260,7260,7260,0
20240925,170400,336458640,7260,7260,7260,7260,0
20240925,170300,336458640,7260,7260,7260,7260,0
20240925,170200,336458640,7260,7260,7260,7260,0
20240925,170100,336458640,7260,7260,7260,7260,0
20240925,170000,336458640,7260,7260,7260,7260,0
20240925,165900,336458640,7260,7260,7260,7260,0
20240925,165800,336458640,7260,7260,7260,7260,0
20240925,165700,336458640,7260,7260,7260,7260,0
20240925,165600,336458640,7260,7260,7260,7260,0
20240925,165500,336458640,7260,7260,7260,7260,0
20240925,165400,336458640,7260,7260,7260,7260,0
20240925,165300,336458640,7260,7260,7260,7260,0
20240925,165200,336458640,7260,7260,7260,7260,0
20240925,165100,336458640,7260,7260,7260,7260,0
20240925,165000,336458640,7260,7260,7260,7260,0
20240925,164900,336458640,7260,7260,7260,7260,0
20240925,164800,336458640,7260,7260,7260,7260,0
20240925,164700,336458640,7260,7260,7260,7260,0
20240925,164600,336458640,7260,7260,7260,7260,0
20240925,164500,336458640,7260,7260,7260,7260,0
20240925,164400,336458640,7260,7260,7260,7260,0
20240925,164300,336458640,7260,7260,7260,7260,653
20240925,164200,336458640,7260,7260,7260,7260,0
20240925,164100,336458640,7260,7260,7260,7260,0
20240925,164000,336458640,7260,7260,7260,7260,0
20240925,163900,336458640,7260,7260,7260,7260,0
20240925,163800,336458640,7260,7260,7260,7260,0
20240925,163700,336458640,7260,7260,7260,7260,0
20240925,163600,336458640,7260,7260,7260,7260,0
20240925,163500,336458640,7260,7260,7260,7260,0
20240925,163400,336458640,7260,7260,7260,7260,0
20240925,163300,336458640,7260,7260,7260,7260,0
20240925,163200,336458640,7260,7260,7260,7260,0
20240925,163100,336458640,7260,7260,7260,7260,0
20240925,163000,336458640,7260,7260,7260,7260,0
20240925,162900,336458640,7260,7260,7260,7260,0
20240925,162800,336458640,7260,7260,7260,7260,0
20240925,162700,336458640,7260,7260,7260,7260,0
20240925,162600,336458640,7260,7260,7260,7260,0
20240925,162500,336458640,7260,7260,7260,7260,0
20240925,162400,336458640,7260,7260,7260,7260,0
20240925,162300,336458640,7260,7260,7260,7260,0
20240925,162200,336458640,7260,7260,7260,7260,0
20240925,162100,336458640,7260,7260,7260,7260,0
20240925,162000,336458640,7260,7260,7260,7260,0
20240925,161900,336458640,7260,7260,7260,7260,0
20240925,161800,336458640,7260,7260,7260,7260,0
20240925,161700,336458640,7260,7260,7260,7260,0
20240925,161600,336458640,7260,7260,7260,7260,0
20240925,161500,336458640,7260,7260,7260,7260,0
20240925,161400,336458640,7260,7260,7260,7260,0
20240925,161300,336458640,7260,7260,7260,7260,653
20240925,161200,336458640,7260,7260,7260,7260,0
20240925,161100,336458640,7260,7260,7260,7260,0
20240925,161000,336458640,7260,7260,7260,7260,0
20240925,160900,336458640,7260,7260,7260,7260,0
20240925,160800,336458640,7260,7260,7260,7260,0
20240925,160700,336458640,7260,7260,7260,7260,0
20240925,160600,336458640,7260,7260,7260,7260,0
20240925,160500,336458640,7260,7260,7260,7260,0
20240925,160400,336458640,7260,7260,7260,7260,0
20240925,160300,336458640,7260,7260,7260,7260,0
20240925,160200,336458640,7260,7260,7260,7260,0
20240925,160100,336458640,7260,7260,7260,7260,0
20240925,160000,336458640,7260,7260,7260,7260,0
20240925,155900,336458640,7260,7260,7260,7260,0
20240925,155800,336458640,7260,7260,7260,7260,0
20240925,155700,336458640,7260,7260,7260,7260,0
20240925,155600,336458640,7260,7260,7260,7260,0
20240925,155500,336458640,7260,7260,7260,7260,0
20240925,155400,336458640,7260,7260,7260,7260,0
20240925,155300,336458640,7260,7260,7260,7260,0
20240925,155200,336458640,7260,7260,7260,7260,0
20240925,155100,336458640,7260,7260,7260,7260,0
20240925,155000,336458640,7260,7260,7260,7260,0
20240925,154900,336458640,7260,7260,7260,7260,0
20240925,154800,336458640,7260,7260,7260,7260,0
20240925,154700,336458640,7260,7260,7260,7260,0
20240925,154600,336458640,7260,7260,7260,7260,0
20240925,154500,336458640,7260,7260,7260,7260,0
20240925,154400,336458640,7260,7260,7260,7260,0
20240925,154300,336458640,7260,7260,7260,7260,653
20240925,154200,336458640,7260,7260,7260,7260,0
20240925,154100,336458640,7260,7260,7260,7260,0
20240925,154000,336458640,7260,7260,7260,7260,0
20240925,153900,336458640,7260,7260,7260,7260,0
20240925,153800,336458640,7260,7260,7260,7260,0
20240925,153700,336458640,7260,7260,7260,7260,0
20240925,153600,336458640,7260,7260,7260,7260,0
20240925,153500,336458640,7260,7260,7260,7260,0
20240925,153400,336458640,7260,7260,7260,7260,0
20240925,153300,336458640,7260,7260,7260,7260,0
20240925,153200,336458640,7260,7260,7260,7260,0
20240925,153100,336458640,7260,7260,7260,7260,0
20240925,153000,336458640,7260,7260,7260,7260,653
20240925,152900,331717860,7270,7270,7270,7270,0
20240925,152800,331717860,7270,7270,7270,7270,0
20240925,152700,331717860,7270,7270,7270,7270,0
20240925,152600,331717860,7270,7270,7270,7270,0
20240925,152500,331717860,7270,7270,7270,7270,0
20240925,152400,331717860,7270,7270,7270,7270,0
20240925,152300,331717860,7270,7270,7270,7270,0
20240925,152200,331717860,7270,7270,7270,7270,0
20240925,152100,331717860,7270,7270,7270,7270,0
20240925,152000,331717860,7270,7270,7270,7270,0
20240925,151900,331717860,7270,7280,7280,7270,33
20240925,151800,331477840,7270,7270,7270,7270,759
20240925,151700,325959910,7280,7300,7300,7280,206
20240925,151600,324459510,7300,7290,7300,7290,15
20240925,151500,324350060,7300,7300,7310,7300,11
20240925,151400,324269750,7290,7290,7290,7290,0
20240925,151300,324269750,7290,7290,7290,7290,3
20240925,151200,324247880,7290,7290,7290,7290,2
20240925,151100,324233300,7300,7300,7300,7300,1
20240925,151000,324226000,7280,7290,7320,7280,1145
20240925,150900,315888870,7290,7290,7290,7290,2
20240925,150800,315874290,7280,7280,7280,7280,0
20240925,150700,315874290,7280,7280,7280,7280,5
20240925,150600,315837890,7320,7280,7320,7280,31
20240925,150500,315612170,7280,7280,7280,7280,12
20240925,150400,315524810,7290,7290,7290,7290,0
20240925,150300,315524810,7290,7290,7290,7290,5
20240925,150200,315488360,7320,7320,7320,7320,1
20240925,150100,315481040,7270,7270,7270,7270,1
20240925,150000,315473770,7270,7320,7320,7270,201
20240925,145900,314012050,7280,7320,7320,7280,241
20240925,145800,312257530,7290,7290,7290,7290,50
20240925,145700,311893030,7340,7320,7340,7320,3
20240925,145600,311871040,7280,7280,7280,7280,46
20240925,145500,311536160,7310,7310,7310,7310,2
20240925,145400,311521540,7310,7280,7310,7280,56
20240925,145300,311113680,7280,7280,7280,7280,0
20240925,145200,311113680,7280,7280,7280,7280,0
20240925,145100,311113680,7280,7290,7290,7280,192
20240925,145000,309714070,7290,7300,7300,7290,260
20240925,144900,307817330,7300,7310,7310,7300,1241
20240925,144800,298757030,7310,7310,7310,7300,1356
20240925,144700,288848430,7320,7320,7320,7320,10
20240925,144600,288775230,7330,7320,7330,7310,35
20240925,144500,288519050,7320,7330,7330,7320,20
20240925,144400,288372550,7310,7310,7310,7310,0
20240925,144300,288372550,7310,7320,7320,7310,545
20240925,144200,284387200,7330,7350,7350,7330,36
20240925,144100,284123300,7350,7350,7350,7350,0
20240925,144000,284123300,7350,7350,7350,7350,0
20240925,143900,284123300,7350,7350,7350,7350,0
20240925,143800,284123300,7350,7350,7350,7350,0
20240925,143700,284123300,7350,7350,7350,7350,0
20240925,143600,284123300,7350,7350,7350,7350,2
20240925,143500,284108600,7330,7350,7350,7330,100
20240925,143400,283374600,7360,7350,7360,7350,6
20240925,143300,283330470,7340,7360,7360,7340,11
20240925,143200,283249530,7360,7360,7360,7360,11
20240925,143100,283168570,7360,7360,7360,7360,0
20240925,143000,283168570,7360,7350,7360,7350,134
20240925,142900,282183570,7370,7360,7370,7360,20
20240925,142800,282036270,7380,7380,7380,7380,0
20240925,142700,282036270,7380,7380,7380,7380,0
20240925,142600,282036270,7380,7380,7380,7380,0
20240925,142500,282036270,7380,7380,7380,7380,0
20240925,142400,282036270,7380,7380,7380,7380,100
20240925,142300,281298270,7370,7370,7370,7370,73
20240925,142200,280760260,7370,7360,7370,7360,21
20240925,142100,280605590,7370,7360,7370,7360,20
20240925,142000,280458290,7360,7360,7360,7360,0
20240925,141900,280458290,7360,7360,7360,7360,0
20240925,141800,280458290,7360,7360,7360,7360,10
20240925,141700,280384690,7380,7380,7380,7380,3
20240925,141600,280362550,7380,7380,7380,7380,490
20240925,141500,276746350,7380,7380,7380,7380,1
20240925,141400,276738970,7350,7350,7350,7350,0
20240925,141300,276738970,7350,7350,7350,7350,0
20240925,141200,276738970,7350,7350,7350,7350,0
20240925,141100,276738970,7350,7350,7350,7350,2
20240925,141000,276724270,7380,7380,7380,7380,15
20240925,140900,276613570,7380,7350,7380,7350,12
20240925,140800,276525070,7380,7380,7380,7380,0
20240925,140700,276525070,7380,7380,7380,7380,1
20240925,140600,276517690,7380,7380,7380,7380,0
20240925,140500,276517690,7380,7370,7380,7370,6
20240925,140400,276473460,7380,7380,7380,7370,167
20240925,140300,275242650,7370,7350,7370,7350,855
20240925,140200,268941450,7360,7360,7360,7360,0
20240925,140100,268941450,7360,7370,7370,7360,709
20240925,140000,263723200,7360,7340,7360,7340,1363
20240925,135900,253698690,7340,7340,7340,7340,1
20240925,135800,253691350,7310,7310,7310,7310,0
20240925,135700,253691350,7310,7310,7310,7310,0
20240925,135600,253691350,7310,7320,7320,7310,10
20240925,135500,253618190,7340,7340,7340,7340,5
20240925,135400,253581490,7340,7340,7340,7340,0
20240925,135300,253581490,7340,7340,7340,7340,0
20240925,135200,253581490,7340,7340,7340,7340,22
20240925,135100,253420010,7340,7340,7340,7340,1
20240925,135000,253412670,7330,7330,7330,7330,152
20240925,134900,252298510,7330,7330,7330,7330,1
20240925,134800,252291180,7330,7320,7330,7320,171
20240925,134700,251039450,7320,7320,7320,7320,0
20240925,134600,251039450,7320,7320,7320,7320,0
20240925,134500,251039450,7320,7320,7320,7320,0
20240925,134400,251039450,7320,7320,7320,7320,200
20240925,134300,249575450,7320,7320,7320,7320,0
20240925,134200,249575450,7320,7320,7320,7320,0
20240925,134100,249575450,7320,7320,7320,7320,0
20240925,134000,249575450,7320,7320,7320,7320,1
20240925,133900,249568130,7300,7310,7310,7300,98
20240925,133800,248852720,7320,7320,7320,7320,0
20240925,133700,248852720,7320,7320,7320,7320,0
20240925,133600,248852720,7320,7320,7320,7320,0
20240925,133500,248852720,7320,7320,7320,7320,0
20240925,133400,248852720,7320,7320,7320,7320,0
20240925,133300,248852720,7320,7320,7320,7320,0
20240925,133200,248852720,7320,7320,7320,7320,0
20240925,133100,248852720,7320,7320,7320,7320,0
20240925,133000,248852720,7320,7320,7320,7320,0
20240925,132900,248852720,7320,7320,7320,7320,0
20240925,132800,248852720,7320,7320,7320,7320,0
20240925,132700,248852720,7320,7320,7320,7320,0
20240925,132600,248852720,7320,7320,7320,7320,0
20240925,132500,248852720,7320,7320,7320,7320,0
20240925,132400,248852720,7320,7320,7320,7320,1
20240925,132300,248845400,7300,7300,7300,7300,1416
20240925,132200,238508600,7310,7310,7310,7310,0
20240925,132100,238508600,7310,7310,7310,7310,1
20240925,132000,238501290,7310,7310,7310,7310,1
20240925,131900,238493980,7310,7310,7310,7310,0
20240925,131800,238493980,7310,7310,7310,7310,42
20240925,131700,238186960,7320,7320,7320,7320,1
20240925,131600,238179640,7310,7310,7310,7310,112
20240925,131500,237360920,7310,7310,7310,7310,86
20240925,131400,236732260,7310,7310,7310,7310,530
20240925,131300,232857960,7310,7310,7310,7310,0
20240925,131200,232857960,7310,7300,7310,7300,11
20240925,131100,232777650,7280,7280,7280,7280,0
20240925,131000,232777650,7280,7280,7280,7280,0
20240925,130900,232777650,7280,7280,7280,7280,0
20240925,130800,232777650,7280,7280,7280,7280,0
20240925,130700,232777650,7280,7300,7300,7280,722
20240925,130600,227516760,7300,7300,7300,7300,298
20240925,130500,225341360,7310,7310,7310,7310,0
20240925,130400,225341360,7310,7310,7310,7310,1031
20240925,130300,217804750,7310,7310,7310,7310,0
20240925,130200,217804750,7310,7310,7310,7310,85
20240925,130100,217183400,7330,7330,7330,7330,0
20240925,130000,217183400,7330,7330,7330,7330,0
20240925,125900,217183400,7330,7330,7330,7330,0
20240925,125800,217183400,7330,7330,7330,7330,0
20240925,125700,217183400,7330,7330,7330,7330,0
20240925,125600,217183400,7330,7330,7330,7330,0
20240925,125500,217183400,7330,7330,7330,7330,0
20240925,125400,217183400,7330,7330,7330,7330,0
20240925,125300,217183400,7330,7330,7330,7330,1
20240925,125200,217176070,7310,7310,7310,7310,31
20240925,125100,216949460,7340,7340,7340,7340,0
20240925,125000,216949460,7340,7340,7340,7340,5
20240925,124900,216912760,7340,7340,7340,7340,107
20240925,124800,216127380,7340,7330,7340,7330,100
20240925,124700,215393390,7340,7340,7340,7340,0
20240925,124600,215393390,7340,7340,7340,7340,0
20240925,124500,215393390,7340,7340,7340,7340,0
20240925,124400,215393390,7340,7340,7340,7340,0
20240925,124300,215393390,7340,7320,7340,7320,90
20240925,124200,214733470,7330,7330,7330,7330,0
20240925,124100,214733470,7330,7330,7330,7330,0
20240925,124000,214733470,7330,7330,7330,7330,0
20240925,123900,214733470,7330,7330,7330,7330,0
20240925,123800,214733470,7330,7330,7330,7330,0
20240925,123700,214733470,7330,7330,7330,7330,1
20240925,123600,214726140,7310,7310,7310,7310,20
20240925,123500,214579940,7300,7300,7300,7300,1
20240925,123400,214572640,7290,7290,7290,7290,0
20240925,123300,214572640,7290,7310,7310,7290,358
20240925,123200,211958180,7340,7340,7340,7340,0
20240925,123100,211958180,7340,7340,7340,7340,0
20240925,123000,211958180,7340,7340,7340,7340,0
20240925,122900,211958180,7340,7340,7340,7340,0
20240925,122800,211958180,7340,7340,7340,7340,0
20240925,122700,211958180,7340,7340,7340,7340,0
20240925,122600,211958180,7340,7340,7340,7340,0
20240925,122500,211958180,7340,7300,7340,7300,427
20240925,122400,208841040,7300,7310,7310,7300,30
20240925,122300,208621900,7340,7340,7340,7340,0
20240925,122200,208621900,7340,7340,7340,7340,0
20240925,122100,208621900,7340,7340,7340,7340,0
20240925,122000,208621900,7340,7340,7340,7340,0
20240925,121900,208621900,7340,7340,7340,7340,0
20240925,121800,208621900,7340,7340,7340,7340,0
20240925,121700,208621900,7340,7340,7340,7340,0
20240925,121600,208621900,7340,7340,7340,7340,0
20240925,121500,208621900,7340,7340,7340,7340,6
20240925,121400,208577860,7350,7350,7350,7350,0
20240925,121300,208577860,7350,7350,7350,7350,200
20240925,121200,207107860,7350,7330,7350,7310,393
20240925,121100,204234860,7340,7340,7340,7340,18
20240925,121000,204102740,7350,7350,7350,7350,1
20240925,120900,204095390,7340,7340,7340,7340,0
20240925,120800,204095390,7340,7340,7340,7340,0
20240925,120700,204095390,7340,7350,7350,7340,7
20240925,120600,204044000,7340,7340,7340,7340,1
20240925,120500,204036660,7340,7340,7340,7340,0
20240925,120400,204036660,7340,7340,7340,7340,375
20240925,120300,201284160,7340,7340,7340,7340,0
20240925,120200,201284160,7340,7340,7340,7340,0
20240925,120100,201284160,7340,7340,7340,7340,0
20240925,120000,201284160,7340,7340,7340,7340,0
20240925,115900,201284160,7340,7340,7340,7340,0
20240925,115800,201284160,7340,7340,7340,7340,0
20240925,115700,201284160,7340,7340,7340,7340,0
20240925,115600,201284160,7340,7340,7340,7340,629
20240925,115500,196667300,7340,7340,7340,7340,1
20240925,115400,196659960,7340,7340,7340,7340,18
20240925,115300,196527840,7340,7340,7340,7340,0
20240925,115200,196527840,7340,7340,7340,7340,140
20240925,115100,195500240,7340,7350,7350,7340,293
20240925,115000,193347090,7360,7360,7360,7360,1
20240925,114900,193339730,7360,7360,7360,7360,0
20240925,114800,193339730,7360,7360,7360,7360,0
20240925,114700,193339730,7360,7360,7360,7360,2
20240925,114600,193325010,7370,7350,7370,7350,252
20240925,114500,191472770,7370,7370,7370,7360,4
20240925,114400,191443300,7360,7360,7360,7360,0
20240925,114300,191443300,7360,7360,7360,7360,3
20240925,114200,191421220,7360,7360,7360,7360,14
20240925,114100,191318180,7360,7360,7360,7360,1
20240925,114000,191310820,7360,7360,7360,7360,0
20240925,113900,191310820,7360,7360,7360,7360,0
20240925,113800,191310820,7360,7360,7360,7360,0
20240925,113700,191310820,7360,7360,7360,7360,2
20240925,113600,191296100,7360,7360,7360,7360,0
20240925,113500,191296100,7360,7360,7360,7360,0
20240925,113400,191296100,7360,7360,7360,7360,1
20240925,113300,191288740,7370,7370,7370,7370,0
20240925,113200,191288740,7370,7370,7370,7370,0
20240925,113100,191288740,7370,7370,7370,7370,0
20240925,113000,191288740,7370,7370,7370,7370,0
20240925,112900,191288740,7370,7370,7370,7370,0
20240925,112800,191288740,7370,7370,7370,7370,0
20240925,112700,191288740,7370,7370,7370,7370,0
20240925,112600,191288740,7370,7370,7370,7370,0
20240925,112500,191288740,7370,7370,7370,7370,2
20240925,112400,191274000,7370,7370,7370,7370,0
20240925,112300,191274000,7370,7370,7370,7370,0
20240925,112200,191274000,7370,7370,7370,7370,0
20240925,112100,191274000,7370,7370,7370,7370,0
20240925,112000,191274000,7370,7370,7370,7370,0
20240925,111900,191274000,7370,7370,7370,7370,30
20240925,111800,191052900,7380,7360,7380,7350,855
20240925,111700,184753930,7350,7350,7350,7350,5
20240925,111600,184717180,7350,7350,7350,7350,0
20240925,111500,184717180,7350,7350,7350,7350,1
20240925,111400,184709830,7350,7350,7350,7350,117
20240925,111300,183849880,7350,7350,7350,7350,0
20240925,111200,183849880,7350,7350,7350,7350,0
20240925,111100,183849880,7350,7350,7350,7350,79
20240925,111000,183269230,7360,7360,7360,7360,0
20240925,110900,183269230,7360,7350,7360,7350,2
20240925,110800,183254520,7360,7360,7360,7360,10
20240925,110700,183180920,7360,7340,7360,7340,3
20240925,110600,183158860,7360,7360,7360,7360,0
20240925,110500,183158860,7360,7360,7360,7360,1
20240925,110400,183151500,7340,7340,7340,7340,34
20240925,110300,182901940,7340,7370,7370,7340,236
20240925,110200,181166400,7360,7360,7370,7360,79
20240925,110100,180584390,7370,7370,7370,7370,0
20240925,110000,180584390,7370,7370,7370,7370,1
20240925,105900,180577020,7330,7330,7330,7330,0
20240925,105800,180577020,7330,7330,7330,7330,323
20240925,105700,178209430,7330,7330,7330,7330,7
20240925,105600,178158120,7350,7350,7360,7350,1535
20240925,105500,166875750,7340,7350,7350,7340,507
20240925,105400,163149400,7350,7340,7350,7340,3584
20240925,105300,136817280,7340,7340,7340,7340,0
20240925,105200,136817280,7340,7340,7340,7340,200
20240925,105100,135349280,7340,7340,7340,7340,1
20240925,105000,135341940,7340,7340,7340,7340,2
20240925,104900,135327260,7330,7330,7330,7330,0
20240925,104800,135327260,7330,7330,7330,7330,20
20240925,104700,135180660,7330,7330,7330,7330,0
20240925,104600,135180660,7330,7330,7330,7330,0
20240925,104500,135180660,7330,7340,7340,7330,176
20240925,104400,133890570,7330,7330,7330,7330,81
20240925,104300,133296840,7340,7340,7340,7340,24
20240925,104200,133120680,7330,7340,7340,7330,205
20240925,104100,131617980,7330,7340,7340,7330,201
20240925,104000,130144640,7340,7330,7340,7330,3
20240925,103900,130122640,7340,7320,7340,7320,741
20240925,103800,124690070,7310,7310,7310,7310,0
20240925,103700,124690070,7310,7310,7310,7310,45
20240925,103600,124361120,7320,7320,7320,7320,0
20240925,103500,124361120,7320,7310,7320,7310,3
20240925,103400,124339180,7320,7320,7320,7320,0
20240925,103300,124339180,7320,7320,7320,7320,0
20240925,103200,124339180,7320,7320,7320,7320,0
20240925,103100,124339180,7320,7320,7320,7320,1
20240925,103000,124331860,7310,7310,7310,7310,0
20240925,102900,124331860,7310,7300,7310,7300,122
20240925,102800,123441240,7300,7280,7300,7280,1386
20240925,102700,113333460,7280,7280,7280,7280,20
20240925,102600,113187860,7300,7300,7300,7300,0
20240925,102500,113187860,7300,7300,7300,7300,0
20240925,102400,113187860,7300,7290,7300,7280,316
20240925,102300,110887130,7290,7310,7310,7290,2
20240925,102200,110872530,7330,7330,7330,7330,0
20240925,102100,110872530,7330,7330,7330,7330,0
20240925,102000,110872530,7330,7330,7330,7330,0
20240925,101900,110872530,7330,7330,7330,7330,0
20240925,101800,110872530,7330,7330,7330,7330,0
20240925,101700,110872530,7330,7330,7330,7330,0
20240925,101600,110872530,7330,7330,7330,7330,0
20240925,101500,110872530,7330,7330,7330,7330,0
20240925,101400,110872530,7330,7330,7330,7330,0
20240925,101300,110872530,7330,7330,7330,7330,0
20240925,101200,110872530,7330,7330,7330,7330,0
20240925,101100,110872530,7330,7330,7330,7330,0
20240925,101000,110872530,7330,7330,7330,7330,93
20240925,100900,110190840,7330,7330,7330,7330,0
20240925,100800,110190840,7330,7330,7330,7330,907
20240925,100700,103542530,7330,7330,7330,7330,200
20240925,100600,102076530,7330,7330,7330,7330,393
20240925,100500,99195840,7330,7330,7330,7330,0
20240925,100400,99195840,7330,7330,7330,7330,0
20240925,100300,99195840,7330,7330,7330,7330,94
20240925,100200,98506820,7330,7330,7330,7330,193
20240925,100100,97092130,7330,7330,7330,7330,100
20240925,100000,96359130,7300,7300,7300,7300,0
20240925,095900,96359130,7300,7300,7300,7300,59
20240925,095800,95928430,7300,7300,7300,7300,200
20240925,095700,94468430,7290,7290,7290,7290,57
20240925,095600,94052900,7300,7300,7300,7300,241
20240925,095500,92293600,7340,7340,7340,7340,0
20240925,095400,92293600,7340,7340,7340,7340,0
20240925,095300,92293600,7340,7340,7340,7340,3
20240925,095200,92271580,7340,7340,7340,7340,0
20240925,095100,92271580,7340,7330,7340,7330,5
20240925,095000,92234910,7300,7340,7340,7300,51
20240925,094900,91862170,7310,7340,7340,7300,230
20240925,094800,90181370,7340,7340,7340,7340,3
20240925,094700,90159350,7340,7340,7340,7340,0
20240925,094600,90159350,7340,7340,7340,7340,0
20240925,094500,90159350,7340,7340,7340,7340,2
20240925,094400,90144670,7330,7330,7330,7330,6
20240925,094300,90100690,7340,7320,7340,7310,345
20240925,094200,87577950,7340,7340,7340,7340,3
20240925,094100,87555930,7350,7350,7350,7350,2
20240925,094000,87541230,7350,7350,7350,7350,50
20240925,093900,87173730,7350,7330,7350,7330,10
20240925,093800,87100330,7320,7340,7350,7320,69
20240925,093700,86593880,7350,7340,7350,7330,1405
20240925,093600,76288160,7340,7330,7340,7330,443
20240925,093500,73037830,7330,7330,7330,7330,2
20240925,093400,73023170,7300,7300,7300,7300,0
20240925,093300,73023170,7300,7310,7330,7300,2106
20240925,093200,57616360,7310,7310,7310,7310,3
20240925,093100,57594430,7320,7320,7320,7320,0
20240925,093000,57594430,7320,7280,7320,7280,2026
20240925,092900,42829480,7270,7270,7270,7270,1
20240925,092800,42822210,7270,7270,7270,7270,0
20240925,092700,42822210,7270,7270,7270,7270,0
20240925,092600,42822210,7270,7240,7270,7230,82
20240925,092500,42228170,7230,7230,7230,7230,0
20240925,092400,42228170,7230,7230,7280,7230,261
20240925,092300,40341090,7240,7240,7240,7240,400
20240925,092200,37445090,7250,7250,7250,7250,69
20240925,092100,36944840,7280,7250,7280,7250,3
20240925,092000,36923060,7280,7270,7290,7270,319
20240925,091900,34600770,7240,7270,7270,7240,1163
20240925,091800,26172700,7280,7260,7280,7250,816
20240925,091700,20242470,7260,7270,7270,7260,2
20240925,091600,20227940,7270,7270,7270,7270,0
20240925,091500,20227940,7270,7270,7270,7270,14
20240925,091400,20126160,7280,7280,7280,7280,0
20240925,091300,20126160,7280,7280,7280,7280,100
20240925,091200,19398160,7280,7300,7300,7280,465
20240925,091100,16012080,7310,7310,7310,7310,1
20240925,091000,16004770,7320,7320,7320,7310,22
20240925,090900,15843740,7320,7320,7320,7320,2
20240925,090800,15829100,7280,7320,7320,7280,3
20240925,090700,15807220,7290,7290,7290,7290,0
20240925,090600,15807220,7290,7310,7330,7290,188
20240925,090500,14434470,7310,7310,7310,7310,0
20240925,090400,14434470,7310,7300,7310,7300,101
20240925,090300,13696170,7340,7340,7340,7340,0
20240925,090200,13696170,7340,7340,7340,7340,0
20240925,090100,13696170,7340,7310,7340,7270,1290
20240925,090000,4292490,7310,7340,7340,7310,586