KissMeData/152550/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,202800,700424969,391,391,391,391,23606
20240925,202700,700424969,391,391,391,391,0
20240925,202600,700424969,391,391,391,391,0
20240925,202500,700424969,391,391,391,391,0
20240925,202400,700424969,391,391,391,391,0
20240925,202300,700424969,391,391,391,391,0
20240925,202200,700424969,391,391,391,391,0
20240925,202100,700424969,391,391,391,391,0
20240925,202000,700424969,391,391,391,391,0
20240925,201900,700424969,391,391,391,391,0
20240925,201800,700424969,391,391,391,391,0
20240925,201700,700424969,391,391,391,391,0
20240925,201600,700424969,391,391,391,391,0
20240925,201500,700424969,391,391,391,391,0
20240925,201400,700424969,391,391,391,391,0
20240925,201300,700424969,391,391,391,391,0
20240925,201200,700424969,391,391,391,391,0
20240925,201100,700424969,391,391,391,391,0
20240925,201000,700424969,391,391,391,391,0
20240925,200900,700424969,391,391,391,391,0
20240925,200800,700424969,391,391,391,391,0
20240925,200700,700424969,391,391,391,391,0
20240925,200600,700424969,391,391,391,391,0
20240925,200500,700424969,391,391,391,391,0
20240925,200400,700424969,391,391,391,391,0
20240925,200300,700424969,391,391,391,391,0
20240925,200200,700424969,391,391,391,391,0
20240925,200100,700424969,391,391,391,391,0
20240925,200000,700424969,391,391,391,391,0
20240925,195900,700424969,391,391,391,391,0
20240925,195800,700424969,391,391,391,391,23606
20240925,195700,700424969,391,391,391,391,0
20240925,195600,700424969,391,391,391,391,0
20240925,195500,700424969,391,391,391,391,0
20240925,195400,700424969,391,391,391,391,0
20240925,195300,700424969,391,391,391,391,0
20240925,195200,700424969,391,391,391,391,0
20240925,195100,700424969,391,391,391,391,0
20240925,195000,700424969,391,391,391,391,0
20240925,194900,700424969,391,391,391,391,0
20240925,194800,700424969,391,391,391,391,0
20240925,194700,700424969,391,391,391,391,0
20240925,194600,700424969,391,391,391,391,0
20240925,194500,700424969,391,391,391,391,0
20240925,194400,700424969,391,391,391,391,0
20240925,194300,700424969,391,391,391,391,0
20240925,194200,700424969,391,391,391,391,0
20240925,194100,700424969,391,391,391,391,0
20240925,194000,700424969,391,391,391,391,0
20240925,193900,700424969,391,391,391,391,0
20240925,193800,700424969,391,391,391,391,0
20240925,193700,700424969,391,391,391,391,0
20240925,193600,700424969,391,391,391,391,0
20240925,193500,700424969,391,391,391,391,0
20240925,193400,700424969,391,391,391,391,0
20240925,193300,700424969,391,391,391,391,0
20240925,193200,700424969,391,391,391,391,0
20240925,193100,700424969,391,391,391,391,0
20240925,193000,700424969,391,391,391,391,0
20240925,192900,700424969,391,391,391,391,0
20240925,192800,700424969,391,391,391,391,23606
20240925,192700,700424969,391,391,391,391,0
20240925,192600,700424969,391,391,391,391,0
20240925,192500,700424969,391,391,391,391,0
20240925,192400,700424969,391,391,391,391,0
20240925,192300,700424969,391,391,391,391,0
20240925,192200,700424969,391,391,391,391,0
20240925,192100,700424969,391,391,391,391,0
20240925,192000,700424969,391,391,391,391,0
20240925,191900,700424969,391,391,391,391,0
20240925,191800,700424969,391,391,391,391,0
20240925,191700,700424969,391,391,391,391,0
20240925,191600,700424969,391,391,391,391,0
20240925,191500,700424969,391,391,391,391,0
20240925,191400,700424969,391,391,391,391,0
20240925,191300,700424969,391,391,391,391,0
20240925,191200,700424969,391,391,391,391,0
20240925,191100,700424969,391,391,391,391,0
20240925,191000,700424969,391,391,391,391,0
20240925,190900,700424969,391,391,391,391,0
20240925,190800,700424969,391,391,391,391,0
20240925,190700,700424969,391,391,391,391,0
20240925,190600,700424969,391,391,391,391,0
20240925,190500,700424969,391,391,391,391,0
20240925,190400,700424969,391,391,391,391,0
20240925,190300,700424969,391,391,391,391,0
20240925,190200,700424969,391,391,391,391,0
20240925,190100,700424969,391,391,391,391,0
20240925,190000,700424969,391,391,391,391,0
20240925,185900,700424969,391,391,391,391,0
20240925,185800,700424969,391,391,391,391,23606
20240925,185700,700424969,391,391,391,391,0
20240925,185600,700424969,391,391,391,391,0
20240925,185500,700424969,391,391,391,391,0
20240925,185400,700424969,391,391,391,391,0
20240925,185300,700424969,391,391,391,391,0
20240925,185200,700424969,391,391,391,391,0
20240925,185100,700424969,391,391,391,391,0
20240925,185000,700424969,391,391,391,391,0
20240925,184900,700424969,391,391,391,391,0
20240925,184800,700424969,391,391,391,391,0
20240925,184700,700424969,391,391,391,391,0
20240925,184600,700424969,391,391,391,391,0
20240925,184500,700424969,391,391,391,391,0
20240925,184400,700424969,391,391,391,391,0
20240925,184300,700424969,391,391,391,391,0
20240925,184200,700424969,391,391,391,391,0
20240925,184100,700424969,391,391,391,391,0
20240925,184000,700424969,391,391,391,391,0
20240925,183900,700424969,391,391,391,391,0
20240925,183800,700424969,391,391,391,391,0
20240925,183700,700424969,391,391,391,391,0
20240925,183600,700424969,391,391,391,391,0
20240925,183500,700424969,391,391,391,391,0
20240925,183400,700424969,391,391,391,391,0
20240925,183300,700424969,391,391,391,391,0
20240925,183200,700424969,391,391,391,391,0
20240925,183100,700424969,391,391,391,391,0
20240925,183000,700424969,391,391,391,391,0
20240925,182900,700424969,391,391,391,391,0
20240925,182800,700424969,391,391,391,391,23606
20240925,182700,700424969,391,391,391,391,0
20240925,182600,700424969,391,391,391,391,0
20240925,182500,700424969,391,391,391,391,0
20240925,182400,700424969,391,391,391,391,0
20240925,182300,700424969,391,391,391,391,0
20240925,182200,700424969,391,391,391,391,0
20240925,182100,700424969,391,391,391,391,0
20240925,182000,700424969,391,391,391,391,0
20240925,181900,700424969,391,391,391,391,0
20240925,181800,700424969,391,391,391,391,0
20240925,181700,700424969,391,391,391,391,0
20240925,181600,700424969,391,391,391,391,0
20240925,181500,700424969,391,391,391,391,0
20240925,181400,700424969,391,391,391,391,0
20240925,181300,700424969,391,391,391,391,0
20240925,181200,700424969,391,391,391,391,0
20240925,181100,700424969,391,391,391,391,0
20240925,181000,700424969,391,391,391,391,0
20240925,180900,700424969,391,391,391,391,0
20240925,180800,700424969,391,391,391,391,0
20240925,180700,700424969,391,391,391,391,0
20240925,180600,700424969,391,391,391,391,0
20240925,180500,700424969,391,391,391,391,0
20240925,180400,700424969,391,391,391,391,0
20240925,180300,700424969,391,391,391,391,0
20240925,180200,700424969,391,391,391,391,0
20240925,180100,700424969,391,391,391,391,0
20240925,180000,700424969,391,391,391,391,0
20240925,175900,700424969,391,391,391,391,0
20240925,175800,700424969,391,391,391,391,23606
20240925,175700,700424969,391,391,391,391,0
20240925,175600,700424969,391,391,391,391,0
20240925,175500,700424969,391,391,391,391,0
20240925,175400,700424969,391,391,391,391,0
20240925,175300,700424969,391,391,391,391,0
20240925,175200,700424969,391,391,391,391,0
20240925,175100,700424969,391,391,391,391,0
20240925,175000,700424969,391,391,391,391,0
20240925,174900,700424969,391,391,391,391,0
20240925,174800,700424969,391,391,391,391,0
20240925,174700,700424969,391,391,391,391,0
20240925,174600,700424969,391,391,391,391,0
20240925,174500,700424969,391,391,391,391,0
20240925,174400,700424969,391,391,391,391,0
20240925,174300,700424969,391,391,391,391,0
20240925,174200,700424969,391,391,391,391,0
20240925,174100,700424969,391,391,391,391,0
20240925,174000,700424969,391,391,391,391,0
20240925,173900,700424969,391,391,391,391,0
20240925,173800,700424969,391,391,391,391,0
20240925,173700,700424969,391,391,391,391,0
20240925,173600,700424969,391,391,391,391,0
20240925,173500,700424969,391,391,391,391,0
20240925,173400,700424969,391,391,391,391,0
20240925,173300,700424969,391,391,391,391,0
20240925,173200,700424969,391,391,391,391,0
20240925,173100,700424969,391,391,391,391,0
20240925,173000,700424969,391,391,391,391,0
20240925,172900,700424969,391,391,391,391,0
20240925,172800,700424969,391,391,391,391,23606
20240925,172700,700424969,391,391,391,391,0
20240925,172600,700424969,391,391,391,391,0
20240925,172500,700424969,391,391,391,391,0
20240925,172400,700424969,391,391,391,391,0
20240925,172300,700424969,391,391,391,391,0
20240925,172200,700424969,391,391,391,391,0
20240925,172100,700424969,391,391,391,391,0
20240925,172000,700424969,391,391,391,391,0
20240925,171900,700424969,391,391,391,391,0
20240925,171800,700424969,391,391,391,391,0
20240925,171700,700424969,391,391,391,391,0
20240925,171600,700424969,391,391,391,391,0
20240925,171500,700424969,391,391,391,391,0
20240925,171400,700424969,391,391,391,391,0
20240925,171300,700424969,391,391,391,391,0
20240925,171200,700424969,391,391,391,391,0
20240925,171100,700424969,391,391,391,391,0
20240925,171000,700424969,391,391,391,391,0
20240925,170900,700424969,391,391,391,391,0
20240925,170800,700424969,391,391,391,391,0
20240925,170700,700424969,391,391,391,391,0
20240925,170600,700424969,391,391,391,391,0
20240925,170500,700424969,391,391,391,391,0
20240925,170400,700424969,391,391,391,391,0
20240925,170300,700424969,391,391,391,391,0
20240925,170200,700424969,391,391,391,391,0
20240925,170100,700424969,391,391,391,391,0
20240925,170000,700424969,391,391,391,391,0
20240925,165900,700424969,391,391,391,391,0
20240925,165800,700424969,391,391,391,391,23606
20240925,165700,700424969,391,391,391,391,0
20240925,165600,700424969,391,391,391,391,0
20240925,165500,700424969,391,391,391,391,0
20240925,165400,700424969,391,391,391,391,0
20240925,165300,700424969,391,391,391,391,0
20240925,165200,700424969,391,391,391,391,0
20240925,165100,700424969,391,391,391,391,0
20240925,165000,700424969,391,391,391,391,0
20240925,164900,700424969,391,391,391,391,0
20240925,164800,700424969,391,391,391,391,0
20240925,164700,700424969,391,391,391,391,0
20240925,164600,700424969,391,391,391,391,0
20240925,164500,700424969,391,391,391,391,0
20240925,164400,700424969,391,391,391,391,0
20240925,164300,700424969,391,391,391,391,0
20240925,164200,700424969,391,391,391,391,0
20240925,164100,700424969,391,391,391,391,0
20240925,164000,700424969,391,391,391,391,0
20240925,163900,700424969,391,391,391,391,0
20240925,163800,700424969,391,391,391,391,0
20240925,163700,700424969,391,391,391,391,0
20240925,163600,700424969,391,391,391,391,0
20240925,163500,700424969,391,391,391,391,0
20240925,163400,700424969,391,391,391,391,0
20240925,163300,700424969,391,391,391,391,0
20240925,163200,700424969,391,391,391,391,0
20240925,163100,700424969,391,391,391,391,0
20240925,163000,700424969,391,391,391,391,0
20240925,162900,700424969,391,391,391,391,0
20240925,162800,700424969,391,391,391,391,23606
20240925,162700,700424969,391,391,391,391,0
20240925,162600,700424969,391,391,391,391,0
20240925,162500,700424969,391,391,391,391,0
20240925,162400,700424969,391,391,391,391,0
20240925,162300,700424969,391,391,391,391,0
20240925,162200,700424969,391,391,391,391,0
20240925,162100,700424969,391,391,391,391,0
20240925,162000,700424969,391,391,391,391,0
20240925,161900,700424969,391,391,391,391,0
20240925,161800,700424969,391,391,391,391,0
20240925,161700,700424969,391,391,391,391,0
20240925,161600,700424969,391,391,391,391,0
20240925,161500,700424969,391,391,391,391,0
20240925,161400,700424969,391,391,391,391,0
20240925,161300,700424969,391,391,391,391,0
20240925,161200,700424969,391,391,391,391,0
20240925,161100,700424969,391,391,391,391,0
20240925,161000,700424969,391,391,391,391,0
20240925,160900,700424969,391,391,391,391,0
20240925,160800,700424969,391,391,391,391,0
20240925,160700,700424969,391,391,391,391,0
20240925,160600,700424969,391,391,391,391,0
20240925,160500,700424969,391,391,391,391,0
20240925,160400,700424969,391,391,391,391,0
20240925,160300,700424969,391,391,391,391,0
20240925,160200,700424969,391,391,391,391,0
20240925,160100,700424969,391,391,391,391,0
20240925,160000,700424969,391,391,391,391,0
20240925,155900,700424969,391,391,391,391,0
20240925,155800,700424969,391,391,391,391,23606
20240925,155700,700424969,391,391,391,391,0
20240925,155600,700424969,391,391,391,391,0
20240925,155500,700424969,391,391,391,391,0
20240925,155400,700424969,391,391,391,391,0
20240925,155300,700424969,391,391,391,391,0
20240925,155200,700424969,391,391,391,391,0
20240925,155100,700424969,391,391,391,391,0
20240925,155000,700424969,391,391,391,391,0
20240925,154900,700424969,391,391,391,391,0
20240925,154800,700424969,391,391,391,391,0
20240925,154700,700424969,391,391,391,391,0
20240925,154600,700424969,391,391,391,391,0
20240925,154500,700424969,391,391,391,391,0
20240925,154400,700424969,391,391,391,391,0
20240925,154300,700424969,391,391,391,391,0
20240925,154200,700424969,391,391,391,391,0
20240925,154100,700424969,391,391,391,391,0
20240925,154000,700424969,391,391,391,391,0
20240925,153900,700424969,391,391,391,391,0
20240925,153800,700424969,391,391,391,391,0
20240925,153700,700424969,391,391,391,391,0
20240925,153600,700424969,391,391,391,391,0
20240925,153500,700424969,391,391,391,391,0
20240925,153400,700424969,391,391,391,391,0
20240925,153300,700424969,391,391,391,391,0
20240925,153200,700424969,391,391,391,391,0
20240925,153100,700424969,391,391,391,391,0
20240925,153000,700424969,391,391,391,391,23606
20240925,152900,691195023,391,391,391,391,0
20240925,152800,691195023,391,391,391,391,0
20240925,152700,691195023,391,391,391,391,0
20240925,152600,691195023,391,391,391,391,0
20240925,152500,691195023,391,391,391,391,0
20240925,152400,691195023,391,391,391,391,0
20240925,152300,691195023,391,391,391,391,0
20240925,152200,691195023,391,391,391,391,0
20240925,152100,691195023,391,391,391,391,0
20240925,152000,691195023,391,391,391,391,0
20240925,151900,691195023,391,391,392,390,8855
20240925,151800,687735050,391,393,393,391,8800
20240925,151700,684284946,390,390,394,389,62625
20240925,151600,659740981,390,391,391,390,1079
20240925,151500,659319118,391,391,392,390,2699
20240925,151400,658265539,392,392,392,390,8823
20240925,151300,654814078,392,390,392,390,4566
20240925,151200,653028617,390,390,390,389,6340
20240925,151100,650560017,390,390,390,390,3141
20240925,151000,649335027,389,388,390,388,23553
20240925,150900,640161711,391,390,392,389,26620
20240925,150800,629770037,389,389,390,388,26064
20240925,150700,619641433,388,391,391,388,16268
20240925,150600,613324119,391,391,391,390,9638
20240925,150500,609558348,390,390,392,388,15174
20240925,150400,603644694,391,391,392,391,18221
20240925,150300,596509574,392,389,392,389,11306
20240925,150200,592078039,389,391,392,389,21686
20240925,150100,583618551,392,393,394,390,74907
20240925,150000,554239499,394,395,397,392,123711
20240925,145900,505322608,395,392,395,392,122260
20240925,145800,457184245,392,392,393,390,45388
20240925,145700,439401448,392,391,392,390,48293
20240925,145600,420492371,392,389,393,388,95771
20240925,145500,383039557,389,388,389,388,17648
20240925,145400,376183051,387,386,387,386,18498
20240925,145300,369026863,386,386,386,386,2433
20240925,145200,368087725,386,386,386,386,6897
20240925,145100,365425483,386,386,386,386,1888
20240925,145000,364696715,386,387,387,386,291
20240925,144900,364584198,385,385,385,385,0
20240925,144800,364584198,385,385,385,385,0
20240925,144700,364584198,385,385,385,385,0
20240925,144600,364584198,385,386,386,385,1751
20240925,144500,363908357,386,386,386,386,502
20240925,144400,363714585,385,386,386,385,9200
20240925,144300,360165585,386,386,386,386,37
20240925,144200,360151303,386,386,386,386,3
20240925,144100,360150145,386,386,386,386,13310
20240925,144000,355012485,385,385,385,385,644
20240925,143900,354764545,386,386,386,386,0
20240925,143800,354764545,386,386,386,386,148
20240925,143700,354707417,385,387,387,385,2001
20240925,143600,353933032,387,387,387,387,0
20240925,143500,353933032,387,386,387,386,726
20240925,143400,353652666,386,386,386,386,7830
20240925,143300,350630286,386,386,386,386,1
20240925,143200,350629900,386,386,386,386,0
20240925,143100,350629900,386,386,386,386,109
20240925,143000,350587826,386,386,386,386,9
20240925,142900,350584352,385,386,386,385,2772
20240925,142800,349517127,386,386,386,386,540
20240925,142700,349308687,386,386,386,386,700
20240925,142600,349038487,386,386,386,386,0
20240925,142500,349038487,386,386,386,386,100
20240925,142400,348999887,386,386,386,386,1
20240925,142300,348999501,386,386,386,386,3
20240925,142200,348998343,386,386,386,386,102
20240925,142100,348958971,386,386,386,386,64
20240925,142000,348934267,386,386,386,386,866
20240925,141900,348599991,386,386,386,386,1
20240925,141800,348599605,385,385,385,385,5000
20240925,141700,346674605,385,385,385,385,1
20240925,141600,346674220,385,385,385,385,0
20240925,141500,346674220,385,385,385,385,572
20240925,141400,346454000,385,385,385,385,2603
20240925,141300,345451845,385,386,386,385,401
20240925,141200,345297303,386,386,386,385,328
20240925,141100,345170885,386,386,386,386,1
20240925,141000,345170499,386,386,386,386,112
20240925,140900,345127267,386,386,386,386,590
20240925,140800,344899527,386,386,386,386,1700
20240925,140700,344243327,387,387,387,387,0
20240925,140600,344243327,387,386,387,386,10400
20240925,140500,340228527,387,387,387,387,0
20240925,140400,340228527,387,387,387,387,1
20240925,140300,340228140,387,387,387,387,28
20240925,140200,340217304,386,386,386,386,1900
20240925,140100,339483904,386,386,386,386,2000
20240925,140000,338711904,387,387,387,387,10
20240925,135900,338708034,387,387,387,386,4020
20240925,135800,337156294,387,386,387,386,31
20240925,135700,337144318,387,387,387,387,408
20240925,135600,336986422,387,386,387,386,3947
20240925,135500,335462860,386,386,386,386,8500
20240925,135400,332181860,386,386,386,386,0
20240925,135300,332181860,386,386,386,386,0
20240925,135200,332181860,386,386,386,386,0
20240925,135100,332181860,386,386,386,386,239
20240925,135000,332089606,387,387,387,387,0
20240925,134900,332089606,387,387,387,387,1
20240925,134800,332089219,386,386,386,386,144
20240925,134700,332033635,386,386,386,386,1346
20240925,134600,331514079,386,386,386,386,20
20240925,134500,331506359,386,386,386,386,8575
20240925,134400,328196409,387,386,387,386,10
20240925,134300,328192546,386,386,386,386,0
20240925,134200,328192546,386,386,386,386,33
20240925,134100,328179808,388,388,388,386,7
20240925,134000,328177102,386,386,386,386,1336
20240925,133900,327661406,386,386,386,386,0
20240925,133800,327661406,386,386,386,386,0
20240925,133700,327661406,386,386,386,386,0
20240925,133600,327661406,386,387,387,386,13714
20240925,133500,322366302,388,387,388,387,300
20240925,133400,322249906,388,388,388,388,1336
20240925,133300,321731538,388,388,388,388,0
20240925,133200,321731538,388,388,388,388,1
20240925,133100,321731150,387,387,387,387,16491
20240925,133000,315349133,387,387,387,387,1991
20240925,132900,314578616,387,387,387,387,9
20240925,132800,314575133,387,387,387,387,2
20240925,132700,314574359,388,388,388,388,351
20240925,132600,314438171,388,388,388,388,6000
20240925,132500,312110171,388,388,388,388,0
20240925,132400,312110171,388,386,388,386,114
20240925,132300,312066152,388,388,388,386,792
20240925,132200,311760270,386,387,387,386,5842
20240925,132100,309501590,388,388,388,388,5
20240925,132000,309499650,388,388,388,388,4
20240925,131900,309498098,387,387,387,387,1
20240925,131800,309497711,387,387,387,387,1195
20240925,131700,309035246,387,387,387,387,3190
20240925,131600,307800716,387,387,387,387,543
20240925,131500,307590575,386,386,386,386,0
20240925,131400,307590575,386,387,387,386,1291
20240925,131300,307091933,387,387,387,387,685
20240925,131200,306826838,388,388,388,388,91
20240925,131100,306791530,386,387,387,386,14000
20240925,131000,301384075,388,388,388,388,3001
20240925,130900,300219687,388,388,388,388,1009
20240925,130800,299828195,389,389,389,389,262
20240925,130700,299726277,389,389,389,389,417
20240925,130600,299564064,389,389,389,389,116
20240925,130500,299518940,389,388,389,388,4560
20240925,130400,297747659,388,388,388,388,1275
20240925,130300,297252959,388,388,388,388,10003
20240925,130200,293371795,388,387,388,387,488
20240925,130100,293182938,387,387,387,387,0
20240925,130000,293182938,387,387,388,387,6514
20240925,125900,290658143,388,389,389,388,1071
20240925,125800,290242108,389,389,389,389,12
20240925,125700,290237440,389,389,389,389,7075
20240925,125600,287485265,389,389,389,388,1108
20240925,125500,287054258,389,389,389,389,869
20240925,125400,286716217,389,388,390,388,2566
20240925,125300,285715492,387,388,388,387,31781
20240925,125200,273411167,389,391,391,389,19031
20240925,125100,265990455,390,389,391,388,28345
20240925,125000,254946102,389,390,390,389,4809
20240925,124900,253072598,390,387,391,387,90453
20240925,124800,217955367,387,385,387,385,14894
20240925,124700,212204742,386,386,386,386,1
20240925,124600,212204356,385,385,385,385,26
20240925,124500,212194346,385,385,385,385,0
20240925,124400,212194346,385,385,385,384,789
20240925,124300,211891342,383,383,383,383,0
20240925,124200,211891342,383,383,383,383,0
20240925,124100,211891342,383,383,383,383,0
20240925,124000,211891342,383,383,383,383,0
20240925,123900,211891342,383,386,386,383,20004
20240925,123800,204212077,386,386,386,386,0
20240925,123700,204212077,386,386,386,386,14
20240925,123600,204206673,386,385,386,385,1424
20240925,123500,203658417,386,386,386,386,8000
20240925,123400,200570417,386,386,386,386,6
20240925,123300,200568101,385,385,385,385,228
20240925,123200,200480321,385,385,385,385,0
20240925,123100,200480321,385,385,385,385,601
20240925,123000,200248936,385,385,385,385,700
20240925,122900,199979436,385,385,385,385,70
20240925,122800,199952486,385,385,385,384,10340
20240925,122700,195981626,384,384,384,384,1000
20240925,122600,195597626,384,384,384,384,8421
20240925,122500,192363962,384,385,385,384,19310
20240925,122400,184948842,385,385,385,385,100
20240925,122300,184910342,385,385,385,385,16558
20240925,122200,178535512,386,386,386,386,0
20240925,122100,178535512,386,386,386,386,2
20240925,122000,178534740,385,385,385,385,10050
20240925,121900,174665490,385,385,385,385,572
20240925,121800,174445270,386,387,387,386,3889
20240925,121700,172944058,386,386,386,386,0
20240925,121600,172944058,386,386,386,386,0
20240925,121500,172944058,386,386,386,386,0
20240925,121400,172944058,386,386,386,386,2788
20240925,121300,171867890,386,386,386,386,0
20240925,121200,171867890,386,386,386,386,0
20240925,121100,171867890,386,386,386,386,0
20240925,121000,171867890,386,386,386,386,0
20240925,120900,171867890,386,387,387,386,5801
20240925,120800,169627904,386,387,387,386,1001
20240925,120700,169240518,387,387,387,387,4
20240925,120600,169238970,386,386,386,386,0
20240925,120500,169238970,386,386,386,386,2599
20240925,120400,168235756,387,386,387,386,1003
20240925,120300,167847598,387,387,387,387,48
20240925,120200,167829022,387,387,387,387,715
20240925,120100,167552317,387,387,387,387,410
20240925,120000,167393647,387,387,387,387,92
20240925,115900,167358043,387,387,387,387,30
20240925,115800,167346433,387,387,387,387,2
20240925,115700,167345659,387,387,387,387,1
20240925,115600,167345272,386,386,386,386,1010
20240925,115500,166955412,386,386,386,386,2
20240925,115400,166954640,386,386,386,386,9
20240925,115300,166951166,386,386,386,386,17
20240925,115200,166944604,386,386,386,386,0
20240925,115100,166944604,386,386,386,386,0
20240925,115000,166944604,386,386,386,386,1320
20240925,114900,166435084,385,385,385,385,1
20240925,114800,166434699,386,386,386,386,2
20240925,114700,166433927,386,386,386,386,462
20240925,114600,166255595,386,386,386,386,2073
20240925,114500,165455417,387,387,387,387,2984
20240925,114400,164300609,387,387,387,387,5
20240925,114300,164298674,387,387,387,387,0
20240925,114200,164298674,387,386,387,386,21
20240925,114100,164290548,386,387,387,386,38
20240925,114000,164275850,387,387,387,387,2007
20240925,113900,163499141,387,387,387,387,104
20240925,113800,163458893,387,387,387,387,2186
20240925,113700,162612911,387,386,387,386,2045
20240925,113600,161823496,386,386,386,386,13
20240925,113500,161818478,387,387,387,387,0
20240925,113400,161818478,387,387,387,387,3
20240925,113300,161817317,387,387,387,386,5698
20240925,113200,159617231,387,387,387,387,7078
20240925,113100,156878045,387,386,387,386,1068
20240925,113000,156465796,386,386,386,386,104
20240925,112900,156425652,386,386,386,386,245
20240925,112800,156331082,386,386,386,386,37
20240925,112700,156316800,386,386,386,386,547
20240925,112600,156105658,386,386,386,386,0
20240925,112500,156105658,386,386,386,386,0
20240925,112400,156105658,386,386,386,386,8
20240925,112300,156102570,386,386,386,386,510
20240925,112200,155905710,386,386,386,386,727
20240925,112100,155625088,386,386,386,386,0
20240925,112000,155625088,386,386,386,386,3759
20240925,111900,154174114,386,386,386,386,0
20240925,111800,154174114,386,386,386,386,3
20240925,111700,154172956,387,387,387,387,0
20240925,111600,154172956,387,387,387,387,154
20240925,111500,154113358,387,386,387,386,19
20240925,111400,154106019,386,386,386,386,102
20240925,111300,154066647,386,387,387,386,445
20240925,111200,153894873,387,387,387,387,244
20240925,111100,153800445,387,387,387,387,10
20240925,111000,153796575,387,387,387,387,13681
20240925,110900,148502028,386,386,386,386,14439
20240925,110800,142928574,386,385,386,385,2493
20240925,110700,141968768,385,385,385,385,698
20240925,110600,141700038,385,385,385,385,23
20240925,110500,141691183,386,385,386,385,68
20240925,110400,141664973,385,385,385,385,17
20240925,110300,141658428,385,386,386,385,298
20240925,110200,141543688,386,385,386,385,2028
20240925,110100,140762880,385,386,386,385,4603
20240925,110000,138987711,386,386,386,386,8
20240925,105900,138984623,386,386,386,386,29
20240925,105800,138973429,386,387,387,386,46
20240925,105700,138955671,387,387,387,387,0
20240925,105600,138955671,387,387,387,386,138
20240925,105500,138902318,386,386,386,386,58
20240925,105400,138879930,385,386,386,385,4996
20240925,105300,136956358,386,386,386,386,25
20240925,105200,136946708,386,387,387,386,2273
20240925,105100,136069215,387,387,387,387,134
20240925,105000,136017357,387,387,387,387,206
20240925,104900,135937635,388,388,388,388,53
20240925,104800,135917071,387,387,387,387,4999
20240925,104700,133982458,387,387,387,387,5
20240925,104600,133980523,387,385,387,385,1596
20240925,104500,133365327,386,386,386,386,14
20240925,104400,133359923,386,386,386,386,339
20240925,104300,133229069,385,385,385,385,0
20240925,104200,133229069,385,385,385,385,1
20240925,104100,133228684,387,387,387,387,2460
20240925,104000,132276664,385,385,385,385,0
20240925,103900,132276664,385,385,385,385,0
20240925,103800,132276664,385,385,385,385,0
20240925,103700,132276664,385,385,385,385,0
20240925,103600,132276664,385,386,386,385,5672
20240925,103500,130092289,386,386,386,386,0
20240925,103400,130092289,386,386,386,386,5360
20240925,103300,128023329,387,387,387,387,8
20240925,103200,128020233,387,386,387,386,167
20240925,103100,127955664,386,386,386,386,1800
20240925,103000,127260864,387,387,387,386,6609
20240925,102900,124708733,387,386,387,386,126
20240925,102800,124660071,386,386,386,386,1082
20240925,102700,124242419,387,387,387,387,0
20240925,102600,124242419,387,387,387,387,1579
20240925,102500,123631346,387,387,387,387,27
20240925,102400,123620897,387,386,387,386,240
20240925,102300,123528209,386,386,386,386,0
20240925,102200,123528209,386,386,386,386,15
20240925,102100,123522419,386,386,386,386,0
20240925,102000,123522419,386,387,387,386,2206
20240925,101900,122670897,387,387,387,387,321
20240925,101800,122546670,387,387,387,387,1330
20240925,101700,122031960,387,387,387,387,207
20240925,101600,121951851,388,388,388,388,2093
20240925,101500,121139767,388,387,388,387,14788
20240925,101400,115415573,387,387,387,387,220
20240925,101300,115330433,387,387,387,387,21
20240925,101200,115322306,387,387,387,387,72
20240925,101100,115294442,387,387,387,387,2
20240925,101000,115293668,387,387,387,387,6000
20240925,100900,112971668,387,388,388,387,40
20240925,100800,112956187,388,387,388,386,1020
20240925,100700,112562445,387,388,388,386,767
20240925,100600,112266275,387,387,387,387,3834
20240925,100500,110782517,387,387,387,387,1000
20240925,100400,110395517,387,387,387,387,3532
20240925,100300,109028633,387,387,387,387,120
20240925,100200,108982193,387,387,387,387,345
20240925,100100,108848678,387,387,387,387,4508
20240925,100000,107104082,387,386,387,386,683
20240925,095900,106839763,387,387,387,387,2000
20240925,095800,106065763,386,385,386,385,4645
20240925,095700,104273793,385,385,385,385,4494
20240925,095600,102543603,385,385,385,385,2032
20240925,095500,101761283,385,385,385,385,2923
20240925,095400,100635928,385,385,385,385,0
20240925,095300,100635928,385,385,385,385,4000
20240925,095200,99095928,385,386,386,385,5086
20240925,095100,97137814,385,386,386,385,5768
20240925,095000,94916880,386,386,386,386,48
20240925,094900,94898352,386,386,386,386,50
20240925,094800,94879052,386,386,386,386,4
20240925,094700,94877508,386,386,386,386,152
20240925,094600,94818836,386,385,386,385,3338
20240925,094500,93533547,385,385,385,385,72
20240925,094400,93505827,385,385,385,385,1700
20240925,094300,92851327,385,386,386,385,3912
20240925,094200,91341296,387,387,387,387,12
20240925,094100,91336652,386,386,386,386,4225
20240925,094000,89705802,386,386,386,385,2100
20240925,093900,88895203,387,386,387,386,3087
20240925,093800,87701303,385,385,385,385,6617
20240925,093700,85153758,386,386,386,385,556
20240925,093600,84939602,386,386,386,385,2407
20240925,093500,84012776,386,385,386,385,1038
20240925,093400,83612109,386,385,386,385,7
20240925,093300,83609408,385,385,385,385,54
20240925,093200,83588618,384,385,385,384,2
20240925,093100,83587849,385,385,385,385,4401
20240925,093000,81893464,385,385,386,385,1786
20240925,092900,81205844,385,385,385,385,2002
20240925,092800,80435074,384,384,384,384,0
20240925,092700,80435074,384,385,385,384,3704
20240925,092600,79009338,384,385,386,384,1035
20240925,092500,78610765,386,385,386,385,615
20240925,092400,78373989,385,385,385,384,16818
20240925,092300,71902059,385,386,386,385,405
20240925,092200,71746129,385,386,386,385,830
20240925,092100,71426350,386,385,386,385,275
20240925,092000,71320443,386,385,386,385,487
20240925,091900,71132861,385,386,386,385,330
20240925,091800,71005797,385,385,385,385,2509
20240925,091700,70039832,385,385,385,383,10308
20240925,091600,66091838,385,385,385,383,3163
20240925,091500,64874101,382,386,386,381,77962
20240925,091400,34995803,386,386,386,385,2550
20240925,091300,34012503,386,386,386,385,11078
20240925,091200,29747423,385,386,386,385,365
20240925,091100,29606839,386,385,386,385,641
20240925,091000,29360043,385,386,386,385,2463
20240925,090900,28411780,386,386,387,385,20242
20240925,090800,20608274,387,387,387,387,608
20240925,090700,20372978,387,386,387,385,672
20240925,090600,20113885,386,388,388,385,25513
20240925,090500,10255891,388,387,388,387,3768
20240925,090400,8796711,387,388,388,387,1026
20240925,090300,8399581,388,388,388,387,4864
20240925,090200,6517211,386,386,386,386,0
20240925,090100,6517211,386,386,386,386,11773
20240925,090000,1972833,385,385,389,385,5123