KissMeData/014190/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,190000,273027014,1689,1689,1689,1689,918
20240925,185900,273027014,1689,1689,1689,1689,0
20240925,185800,273027014,1689,1689,1689,1689,0
20240925,185700,273027014,1689,1689,1689,1689,0
20240925,185600,273027014,1689,1689,1689,1689,0
20240925,185500,273027014,1689,1689,1689,1689,0
20240925,185400,273027014,1689,1689,1689,1689,0
20240925,185300,273027014,1689,1689,1689,1689,0
20240925,185200,273027014,1689,1689,1689,1689,0
20240925,185100,273027014,1689,1689,1689,1689,0
20240925,185000,273027014,1689,1689,1689,1689,0
20240925,184900,273027014,1689,1689,1689,1689,0
20240925,184800,273027014,1689,1689,1689,1689,0
20240925,184700,273027014,1689,1689,1689,1689,0
20240925,184600,273027014,1689,1689,1689,1689,0
20240925,184500,273027014,1689,1689,1689,1689,0
20240925,184400,273027014,1689,1689,1689,1689,0
20240925,184300,273027014,1689,1689,1689,1689,0
20240925,184200,273027014,1689,1689,1689,1689,0
20240925,184100,273027014,1689,1689,1689,1689,0
20240925,184000,273027014,1689,1689,1689,1689,0
20240925,183900,273027014,1689,1689,1689,1689,0
20240925,183800,273027014,1689,1689,1689,1689,0
20240925,183700,273027014,1689,1689,1689,1689,0
20240925,183600,273027014,1689,1689,1689,1689,0
20240925,183500,273027014,1689,1689,1689,1689,0
20240925,183400,273027014,1689,1689,1689,1689,0
20240925,183300,273027014,1689,1689,1689,1689,0
20240925,183200,273027014,1689,1689,1689,1689,0
20240925,183100,273027014,1689,1689,1689,1689,0
20240925,183000,273027014,1689,1689,1689,1689,918
20240925,182900,273027014,1689,1689,1689,1689,0
20240925,182800,273027014,1689,1689,1689,1689,0
20240925,182700,273027014,1689,1689,1689,1689,0
20240925,182600,273027014,1689,1689,1689,1689,0
20240925,182500,273027014,1689,1689,1689,1689,0
20240925,182400,273027014,1689,1689,1689,1689,0
20240925,182300,273027014,1689,1689,1689,1689,0
20240925,182200,273027014,1689,1689,1689,1689,0
20240925,182100,273027014,1689,1689,1689,1689,0
20240925,182000,273027014,1689,1689,1689,1689,0
20240925,181900,273027014,1689,1689,1689,1689,0
20240925,181800,273027014,1689,1689,1689,1689,0
20240925,181700,273027014,1689,1689,1689,1689,0
20240925,181600,273027014,1689,1689,1689,1689,0
20240925,181500,273027014,1689,1689,1689,1689,0
20240925,181400,273027014,1689,1689,1689,1689,0
20240925,181300,273027014,1689,1689,1689,1689,0
20240925,181200,273027014,1689,1689,1689,1689,0
20240925,181100,273027014,1689,1689,1689,1689,0
20240925,181000,273027014,1689,1689,1689,1689,0
20240925,180900,273027014,1689,1689,1689,1689,0
20240925,180800,273027014,1689,1689,1689,1689,0
20240925,180700,273027014,1689,1689,1689,1689,0
20240925,180600,273027014,1689,1689,1689,1689,0
20240925,180500,273027014,1689,1689,1689,1689,0
20240925,180400,273027014,1689,1689,1689,1689,0
20240925,180300,273027014,1689,1689,1689,1689,0
20240925,180200,273027014,1689,1689,1689,1689,0
20240925,180100,273027014,1689,1689,1689,1689,0
20240925,180000,273027014,1689,1689,1689,1689,918
20240925,175900,273027014,1689,1689,1689,1689,0
20240925,175800,273027014,1689,1689,1689,1689,0
20240925,175700,273027014,1689,1689,1689,1689,0
20240925,175600,273027014,1689,1689,1689,1689,0
20240925,175500,273027014,1689,1689,1689,1689,0
20240925,175400,273027014,1689,1689,1689,1689,0
20240925,175300,273027014,1689,1689,1689,1689,0
20240925,175200,273027014,1689,1689,1689,1689,0
20240925,175100,273027014,1689,1689,1689,1689,0
20240925,175000,273027014,1689,1689,1689,1689,0
20240925,174900,273027014,1689,1689,1689,1689,0
20240925,174800,273027014,1689,1689,1689,1689,0
20240925,174700,273027014,1689,1689,1689,1689,0
20240925,174600,273027014,1689,1689,1689,1689,0
20240925,174500,273027014,1689,1689,1689,1689,0
20240925,174400,273027014,1689,1689,1689,1689,0
20240925,174300,273027014,1689,1689,1689,1689,0
20240925,174200,273027014,1689,1689,1689,1689,0
20240925,174100,273027014,1689,1689,1689,1689,0
20240925,174000,273027014,1689,1689,1689,1689,0
20240925,173900,273027014,1689,1689,1689,1689,0
20240925,173800,273027014,1689,1689,1689,1689,0
20240925,173700,273027014,1689,1689,1689,1689,0
20240925,173600,273027014,1689,1689,1689,1689,0
20240925,173500,273027014,1689,1689,1689,1689,0
20240925,173400,273027014,1689,1689,1689,1689,0
20240925,173300,273027014,1689,1689,1689,1689,0
20240925,173200,273027014,1689,1689,1689,1689,0
20240925,173100,273027014,1689,1689,1689,1689,0
20240925,173000,273027014,1689,1689,1689,1689,918
20240925,172900,273027014,1689,1689,1689,1689,0
20240925,172800,273027014,1689,1689,1689,1689,0
20240925,172700,273027014,1689,1689,1689,1689,0
20240925,172600,273027014,1689,1689,1689,1689,0
20240925,172500,273027014,1689,1689,1689,1689,0
20240925,172400,273027014,1689,1689,1689,1689,0
20240925,172300,273027014,1689,1689,1689,1689,0
20240925,172200,273027014,1689,1689,1689,1689,0
20240925,172100,273027014,1689,1689,1689,1689,0
20240925,172000,273027014,1689,1689,1689,1689,0
20240925,171900,273027014,1689,1689,1689,1689,0
20240925,171800,273027014,1689,1689,1689,1689,0
20240925,171700,273027014,1689,1689,1689,1689,0
20240925,171600,273027014,1689,1689,1689,1689,0
20240925,171500,273027014,1689,1689,1689,1689,0
20240925,171400,273027014,1689,1689,1689,1689,0
20240925,171300,273027014,1689,1689,1689,1689,0
20240925,171200,273027014,1689,1689,1689,1689,0
20240925,171100,273027014,1689,1689,1689,1689,0
20240925,171000,273027014,1689,1689,1689,1689,0
20240925,170900,273027014,1689,1689,1689,1689,0
20240925,170800,273027014,1689,1689,1689,1689,0
20240925,170700,273027014,1689,1689,1689,1689,0
20240925,170600,273027014,1689,1689,1689,1689,0
20240925,170500,273027014,1689,1689,1689,1689,0
20240925,170400,273027014,1689,1689,1689,1689,0
20240925,170300,273027014,1689,1689,1689,1689,0
20240925,170200,273027014,1689,1689,1689,1689,0
20240925,170100,273027014,1689,1689,1689,1689,0
20240925,170000,273027014,1689,1689,1689,1689,918
20240925,165900,273027014,1689,1689,1689,1689,0
20240925,165800,273027014,1689,1689,1689,1689,0
20240925,165700,273027014,1689,1689,1689,1689,0
20240925,165600,273027014,1689,1689,1689,1689,0
20240925,165500,273027014,1689,1689,1689,1689,0
20240925,165400,273027014,1689,1689,1689,1689,0
20240925,165300,273027014,1689,1689,1689,1689,0
20240925,165200,273027014,1689,1689,1689,1689,0
20240925,165100,273027014,1689,1689,1689,1689,0
20240925,165000,273027014,1689,1689,1689,1689,0
20240925,164900,273027014,1689,1689,1689,1689,0
20240925,164800,273027014,1689,1689,1689,1689,0
20240925,164700,273027014,1689,1689,1689,1689,0
20240925,164600,273027014,1689,1689,1689,1689,0
20240925,164500,273027014,1689,1689,1689,1689,0
20240925,164400,273027014,1689,1689,1689,1689,0
20240925,164300,273027014,1689,1689,1689,1689,0
20240925,164200,273027014,1689,1689,1689,1689,0
20240925,164100,273027014,1689,1689,1689,1689,0
20240925,164000,273027014,1689,1689,1689,1689,0
20240925,163900,273027014,1689,1689,1689,1689,0
20240925,163800,273027014,1689,1689,1689,1689,0
20240925,163700,273027014,1689,1689,1689,1689,0
20240925,163600,273027014,1689,1689,1689,1689,0
20240925,163500,273027014,1689,1689,1689,1689,0
20240925,163400,273027014,1689,1689,1689,1689,0
20240925,163300,273027014,1689,1689,1689,1689,0
20240925,163200,273027014,1689,1689,1689,1689,0
20240925,163100,273027014,1689,1689,1689,1689,0
20240925,163000,273027014,1689,1689,1689,1689,918
20240925,162900,273027014,1689,1689,1689,1689,0
20240925,162800,273027014,1689,1689,1689,1689,0
20240925,162700,273027014,1689,1689,1689,1689,0
20240925,162600,273027014,1689,1689,1689,1689,0
20240925,162500,273027014,1689,1689,1689,1689,0
20240925,162400,273027014,1689,1689,1689,1689,0
20240925,162300,273027014,1689,1689,1689,1689,0
20240925,162200,273027014,1689,1689,1689,1689,0
20240925,162100,273027014,1689,1689,1689,1689,0
20240925,162000,273027014,1689,1689,1689,1689,0
20240925,161900,273027014,1689,1689,1689,1689,0
20240925,161800,273027014,1689,1689,1689,1689,0
20240925,161700,273027014,1689,1689,1689,1689,0
20240925,161600,273027014,1689,1689,1689,1689,0
20240925,161500,273027014,1689,1689,1689,1689,0
20240925,161400,273027014,1689,1689,1689,1689,0
20240925,161300,273027014,1689,1689,1689,1689,0
20240925,161200,273027014,1689,1689,1689,1689,0
20240925,161100,273027014,1689,1689,1689,1689,0
20240925,161000,273027014,1689,1689,1689,1689,0
20240925,160900,273027014,1689,1689,1689,1689,0
20240925,160800,273027014,1689,1689,1689,1689,0
20240925,160700,273027014,1689,1689,1689,1689,0
20240925,160600,273027014,1689,1689,1689,1689,0
20240925,160500,273027014,1689,1689,1689,1689,0
20240925,160400,273027014,1689,1689,1689,1689,0
20240925,160300,273027014,1689,1689,1689,1689,0
20240925,160200,273027014,1689,1689,1689,1689,0
20240925,160100,273027014,1689,1689,1689,1689,0
20240925,160000,273027014,1689,1689,1689,1689,918
20240925,155900,273027014,1689,1689,1689,1689,0
20240925,155800,273027014,1689,1689,1689,1689,0
20240925,155700,273027014,1689,1689,1689,1689,0
20240925,155600,273027014,1689,1689,1689,1689,0
20240925,155500,273027014,1689,1689,1689,1689,0
20240925,155400,273027014,1689,1689,1689,1689,0
20240925,155300,273027014,1689,1689,1689,1689,0
20240925,155200,273027014,1689,1689,1689,1689,0
20240925,155100,273027014,1689,1689,1689,1689,0
20240925,155000,273027014,1689,1689,1689,1689,0
20240925,154900,273027014,1689,1689,1689,1689,0
20240925,154800,273027014,1689,1689,1689,1689,0
20240925,154700,273027014,1689,1689,1689,1689,0
20240925,154600,273027014,1689,1689,1689,1689,0
20240925,154500,273027014,1689,1689,1689,1689,0
20240925,154400,273027014,1689,1689,1689,1689,0
20240925,154300,273027014,1689,1689,1689,1689,0
20240925,154200,273027014,1689,1689,1689,1689,0
20240925,154100,273027014,1689,1689,1689,1689,0
20240925,154000,273027014,1689,1689,1689,1689,0
20240925,153900,273027014,1689,1689,1689,1689,0
20240925,153800,273027014,1689,1689,1689,1689,0
20240925,153700,273027014,1689,1689,1689,1689,0
20240925,153600,273027014,1689,1689,1689,1689,0
20240925,153500,273027014,1689,1689,1689,1689,0
20240925,153400,273027014,1689,1689,1689,1689,0
20240925,153300,273027014,1689,1689,1689,1689,0
20240925,153200,273027014,1689,1689,1689,1689,0
20240925,153100,273027014,1689,1689,1689,1689,0
20240925,153000,273027014,1689,1689,1689,1689,1836
20240925,152900,271476512,1681,1681,1681,1681,0
20240925,152800,271476512,1681,1681,1681,1681,0
20240925,152700,271476512,1681,1681,1681,1681,0
20240925,152600,271476512,1681,1681,1681,1681,0
20240925,152500,271476512,1681,1681,1681,1681,0
20240925,152400,271476512,1681,1681,1681,1681,0
20240925,152300,271476512,1681,1681,1681,1681,0
20240925,152200,271476512,1681,1681,1681,1681,0
20240925,152100,271476512,1681,1681,1681,1681,0
20240925,152000,271476512,1681,1681,1681,1681,0
20240925,151900,271476512,1681,1673,1681,1673,79
20240925,151800,271344333,1674,1668,1674,1668,15
20240925,151700,271319247,1668,1673,1673,1668,469
20240925,151600,270534625,1667,1667,1667,1667,100
20240925,151500,270367925,1673,1673,1673,1673,0
20240925,151400,270367925,1673,1673,1673,1673,2
20240925,151300,270364579,1667,1667,1667,1667,0
20240925,151200,270364579,1667,1667,1667,1667,0
20240925,151100,270364579,1667,1667,1667,1667,311
20240925,151000,269846142,1667,1667,1667,1667,0
20240925,150900,269846142,1667,1667,1667,1667,1
20240925,150800,269844475,1667,1666,1667,1666,2799
20240925,150700,265181340,1666,1666,1666,1665,669
20240925,150600,264067253,1673,1668,1673,1668,5
20240925,150500,264058893,1666,1666,1666,1666,0
20240925,150400,264058893,1666,1666,1666,1666,0
20240925,150300,264058893,1666,1666,1666,1666,20
20240925,150200,264025573,1666,1666,1666,1666,615
20240925,150100,263000983,1667,1667,1667,1667,0
20240925,150000,263000983,1667,1669,1669,1667,1303
20240925,145900,260827536,1669,1669,1669,1669,296
20240925,145800,260333512,1670,1670,1670,1670,0
20240925,145700,260333512,1670,1670,1670,1670,0
20240925,145600,260333512,1670,1672,1672,1670,2450
20240925,145500,256241291,1672,1672,1672,1672,395
20240925,145400,255580851,1673,1673,1673,1673,0
20240925,145300,255580851,1673,1673,1673,1673,1
20240925,145200,255579178,1673,1674,1674,1673,204
20240925,145100,255237882,1673,1672,1673,1672,37
20240925,145000,255176016,1672,1672,1672,1672,65
20240925,144900,255067336,1672,1672,1672,1670,349
20240925,144800,254484006,1672,1672,1672,1670,810
20240925,144700,253130760,1672,1671,1672,1670,5210
20240925,144600,244426699,1671,1674,1674,1671,1365
20240925,144500,242145556,1675,1676,1676,1675,750
20240925,144400,240889104,1678,1678,1678,1678,0
20240925,144300,240889104,1678,1678,1678,1678,0
20240925,144200,240889104,1678,1679,1679,1677,1700
20240925,144100,238036866,1679,1679,1679,1679,0
20240925,144000,238036866,1679,1679,1679,1679,0
20240925,143900,238036866,1679,1679,1679,1679,0
20240925,143800,238036866,1679,1679,1679,1679,131
20240925,143700,237816917,1678,1678,1678,1678,300
20240925,143600,237313517,1678,1678,1678,1678,0
20240925,143500,237313517,1678,1678,1678,1678,0
20240925,143400,237313517,1678,1678,1678,1678,200
20240925,143300,236977917,1678,1678,1678,1678,250
20240925,143200,236558417,1678,1678,1678,1678,250
20240925,143100,236138917,1679,1679,1679,1679,0
20240925,143000,236138917,1679,1679,1679,1679,0
20240925,142900,236138917,1679,1679,1679,1679,0
20240925,142800,236138917,1679,1679,1679,1679,0
20240925,142700,236138917,1679,1679,1679,1679,2
20240925,142600,236135559,1681,1681,1681,1681,1156
20240925,142500,234192323,1683,1685,1685,1683,1054
20240925,142400,232418341,1684,1684,1684,1684,416
20240925,142300,231717797,1684,1684,1684,1684,100
20240925,142200,231549397,1684,1684,1684,1684,0
20240925,142100,231549397,1684,1684,1684,1684,0
20240925,142000,231549397,1684,1684,1684,1684,0
20240925,141900,231549397,1684,1685,1685,1684,600
20240925,141800,230538850,1685,1685,1685,1685,0
20240925,141700,230538850,1685,1685,1685,1685,0
20240925,141600,230538850,1685,1686,1686,1685,1089
20240925,141500,228703866,1686,1686,1686,1686,0
20240925,141400,228703866,1686,1686,1686,1686,549
20240925,141300,227778252,1686,1686,1686,1686,90
20240925,141200,227626512,1686,1686,1686,1686,200
20240925,141100,227289312,1686,1686,1686,1686,0
20240925,141000,227289312,1686,1686,1686,1686,0
20240925,140900,227289312,1686,1686,1686,1686,0
20240925,140800,227289312,1686,1686,1686,1686,0
20240925,140700,227289312,1686,1686,1686,1686,0
20240925,140600,227289312,1686,1686,1686,1686,0
20240925,140500,227289312,1686,1686,1686,1686,0
20240925,140400,227289312,1686,1686,1686,1686,10
20240925,140300,227272452,1686,1686,1686,1686,10
20240925,140200,227255592,1686,1686,1686,1686,0
20240925,140100,227255592,1686,1686,1686,1686,0
20240925,140000,227255592,1686,1686,1686,1686,200
20240925,135900,226918392,1685,1685,1685,1685,0
20240925,135800,226918392,1685,1685,1685,1685,3
20240925,135700,226913337,1687,1687,1687,1687,0
20240925,135600,226913337,1687,1687,1687,1687,0
20240925,135500,226913337,1687,1687,1687,1687,0
20240925,135400,226913337,1687,1687,1687,1687,22
20240925,135300,226876223,1687,1687,1687,1687,0
20240925,135200,226876223,1687,1687,1687,1687,0
20240925,135100,226876223,1687,1687,1687,1687,0
20240925,135000,226876223,1687,1687,1687,1687,6
20240925,134900,226866101,1687,1687,1687,1687,6
20240925,134800,226855979,1687,1687,1687,1687,1
20240925,134700,226854292,1687,1687,1687,1687,5
20240925,134600,226845857,1687,1687,1687,1687,1
20240925,134500,226844170,1685,1686,1686,1685,421
20240925,134400,226134717,1686,1686,1686,1686,0
20240925,134300,226134717,1686,1686,1686,1686,0
20240925,134200,226134717,1686,1686,1686,1686,0
20240925,134100,226134717,1686,1686,1686,1686,0
20240925,134000,226134717,1686,1686,1686,1686,500
20240925,133900,225291717,1686,1686,1686,1686,25
20240925,133800,225249567,1686,1686,1686,1686,0
20240925,133700,225249567,1686,1686,1686,1686,0
20240925,133600,225249567,1686,1686,1686,1686,206
20240925,133500,224902251,1687,1689,1689,1687,873
20240925,133400,223429340,1688,1688,1688,1688,0
20240925,133300,223429340,1688,1688,1688,1688,1111
20240925,133200,221553972,1688,1688,1688,1688,80
20240925,133100,221418932,1689,1689,1689,1689,3
20240925,133000,221413865,1689,1691,1691,1688,522
20240925,132900,220532387,1692,1691,1692,1691,50
20240925,132800,220447799,1691,1691,1691,1691,10
20240925,132700,220430889,1691,1691,1691,1691,1100
20240925,132600,218570789,1689,1689,1689,1689,0
20240925,132500,218570789,1689,1689,1689,1689,0
20240925,132400,218570789,1689,1689,1689,1689,1100
20240925,132300,216712889,1689,1689,1689,1689,1100
20240925,132200,214854989,1689,1689,1689,1689,86
20240925,132100,214709735,1687,1688,1688,1687,300
20240925,132000,214203612,1688,1688,1688,1688,0
20240925,131900,214203612,1688,1688,1688,1688,0
20240925,131800,214203612,1688,1688,1688,1688,0
20240925,131700,214203612,1688,1688,1688,1688,0
20240925,131600,214203612,1688,1688,1688,1688,0
20240925,131500,214203612,1688,1688,1688,1688,0
20240925,131400,214203612,1688,1688,1688,1688,200
20240925,131300,213866012,1687,1687,1687,1687,0
20240925,131200,213866012,1687,1687,1687,1687,0
20240925,131100,213866012,1687,1687,1687,1687,21
20240925,131000,213830585,1687,1687,1687,1687,0
20240925,130900,213830585,1687,1687,1687,1687,149
20240925,130800,213579222,1688,1688,1688,1688,800
20240925,130700,212228822,1688,1689,1689,1688,200
20240925,130600,211891207,1690,1690,1690,1690,0
20240925,130500,211891207,1690,1690,1690,1690,0
20240925,130400,211891207,1690,1690,1690,1690,0
20240925,130300,211891207,1690,1690,1690,1690,181
20240925,130200,211585317,1691,1691,1691,1691,20
20240925,130100,211551497,1691,1691,1691,1691,46
20240925,130000,211473711,1690,1691,1691,1690,57
20240925,125900,211377374,1691,1691,1691,1691,0
20240925,125800,211377374,1691,1691,1691,1691,0
20240925,125700,211377374,1691,1691,1691,1691,500
20240925,125600,210531874,1690,1690,1690,1690,0
20240925,125500,210531874,1690,1690,1690,1690,0
20240925,125400,210531874,1690,1690,1690,1690,0
20240925,125300,210531874,1690,1690,1690,1690,0
20240925,125200,210531874,1690,1690,1690,1690,0
20240925,125100,210531874,1690,1690,1690,1690,0
20240925,125000,210531874,1690,1690,1690,1690,0
20240925,124900,210531874,1690,1690,1690,1690,0
20240925,124800,210531874,1690,1690,1690,1690,0
20240925,124700,210531874,1690,1690,1690,1690,2
20240925,124600,210528494,1690,1690,1690,1690,255
20240925,124500,210097544,1690,1690,1690,1690,202
20240925,124400,209756164,1690,1690,1690,1690,250
20240925,124300,209333664,1690,1690,1690,1690,301
20240925,124200,208824974,1690,1690,1690,1690,282
20240925,124100,208348394,1690,1690,1690,1690,33
20240925,124000,208292624,1692,1690,1692,1689,4519
20240925,123900,200656305,1690,1690,1690,1690,5
20240925,123800,200647855,1689,1690,1690,1689,1268
20240925,123700,198504941,1694,1694,1694,1694,1
20240925,123600,198503247,1690,1693,1693,1690,1774
20240925,123500,195500687,1690,1690,1690,1690,51
20240925,123400,195414497,1690,1690,1690,1690,0
20240925,123300,195414497,1690,1690,1690,1690,0
20240925,123200,195414497,1690,1690,1690,1690,0
20240925,123100,195414497,1690,1690,1690,1690,1
20240925,123000,195412807,1691,1691,1691,1691,0
20240925,122900,195412807,1691,1691,1691,1691,250
20240925,122800,194990057,1691,1691,1691,1691,1250
20240925,122700,192876307,1691,1693,1693,1691,1476
20240925,122600,190379826,1692,1694,1694,1692,256
20240925,122500,189946539,1694,1694,1694,1694,0
20240925,122400,189946539,1694,1694,1694,1694,0
20240925,122300,189946539,1694,1694,1694,1694,5
20240925,122200,189938069,1695,1695,1695,1695,94
20240925,122100,189778739,1695,1695,1695,1695,0
20240925,122000,189778739,1695,1695,1695,1695,100
20240925,121900,189609239,1695,1695,1695,1695,300
20240925,121800,189100739,1696,1696,1696,1696,2
20240925,121700,189097347,1696,1694,1696,1694,1618
20240925,121600,186354895,1694,1694,1694,1694,0
20240925,121500,186354895,1694,1694,1694,1694,300
20240925,121400,185846695,1694,1694,1694,1694,0
20240925,121300,185846695,1694,1694,1694,1694,556
20240925,121200,184904831,1694,1691,1694,1691,5270
20240925,121100,175992873,1691,1691,1691,1691,0
20240925,121000,175992873,1691,1691,1691,1691,81
20240925,120900,175855902,1689,1689,1689,1689,0
20240925,120800,175855902,1689,1689,1689,1689,0
20240925,120700,175855902,1689,1689,1689,1689,0
20240925,120600,175855902,1689,1689,1689,1689,0
20240925,120500,175855902,1689,1689,1689,1689,0
20240925,120400,175855902,1689,1690,1690,1689,200
20240925,120300,175518091,1690,1690,1690,1690,6
20240925,120200,175507951,1690,1690,1690,1690,99
20240925,120100,175340641,1691,1691,1691,1691,1010
20240925,120000,173632731,1690,1689,1690,1689,524
20240925,115900,172747671,1690,1690,1690,1690,0
20240925,115800,172747671,1690,1690,1690,1690,0
20240925,115700,172747671,1690,1690,1690,1690,0
20240925,115600,172747671,1690,1690,1690,1690,0
20240925,115500,172747671,1690,1690,1690,1690,890
20240925,115400,171243571,1690,1690,1690,1690,0
20240925,115300,171243571,1690,1690,1690,1690,11
20240925,115200,171224981,1689,1689,1689,1689,5
20240925,115100,171216536,1689,1690,1691,1689,2691
20240925,115000,166666599,1690,1690,1690,1690,430
20240925,114900,165939899,1689,1689,1689,1689,5
20240925,114800,165931454,1689,1689,1689,1689,140
20240925,114700,165694994,1689,1689,1689,1689,0
20240925,114600,165694994,1689,1689,1689,1689,0
20240925,114500,165694994,1689,1689,1689,1689,60
20240925,114400,165593654,1689,1689,1689,1689,0
20240925,114300,165593654,1689,1687,1689,1687,1204
20240925,114200,163560167,1688,1688,1688,1688,1
20240925,114100,163558479,1685,1685,1685,1685,0
20240925,114000,163558479,1685,1685,1685,1685,0
20240925,113900,163558479,1685,1685,1685,1685,0
20240925,113800,163558479,1685,1685,1685,1685,6
20240925,113700,163548369,1685,1685,1685,1685,7
20240925,113600,163536574,1685,1685,1688,1685,25
20240925,113500,163494389,1683,1683,1683,1683,3
20240925,113400,163489340,1683,1683,1683,1683,7
20240925,113300,163477559,1683,1683,1689,1683,368
20240925,113200,162856094,1683,1683,1683,1683,6
20240925,113100,162845996,1683,1683,1683,1683,158
20240925,113000,162580082,1681,1681,1681,1681,250
20240925,112900,162159832,1681,1681,1681,1681,312
20240925,112800,161635360,1680,1682,1682,1680,1402
20240925,112700,159279960,1682,1682,1682,1682,20
20240925,112600,159246320,1680,1680,1680,1680,11
20240925,112500,159227840,1680,1679,1680,1679,28551
20240925,112400,111290702,1679,1678,1679,1677,826
20240925,112300,109904120,1677,1677,1677,1677,400
20240925,112200,109233320,1679,1679,1679,1679,0
20240925,112100,109233320,1679,1679,1679,1679,0
20240925,112000,109233320,1679,1679,1679,1679,136
20240925,111900,109004976,1679,1679,1679,1679,111
20240925,111800,108818607,1679,1682,1682,1678,1407
20240925,111700,106457193,1680,1680,1680,1680,1
20240925,111600,106455513,1677,1677,1677,1677,0
20240925,111500,106455513,1677,1677,1684,1677,8
20240925,111400,106442083,1676,1676,1676,1676,3
20240925,111300,106437055,1675,1675,1675,1675,3
20240925,111200,106432030,1675,1675,1675,1675,4
20240925,111100,106425330,1675,1675,1675,1675,3
20240925,111000,106420305,1673,1677,1677,1673,1763
20240925,110900,103470368,1677,1678,1678,1676,225
20240925,110800,103093053,1680,1680,1680,1680,5
20240925,110700,103084653,1678,1678,1678,1678,1
20240925,110600,103082975,1680,1680,1680,1680,3
20240925,110500,103077935,1680,1679,1680,1673,152
20240925,110400,102823445,1679,1679,1679,1679,0
20240925,110300,102823445,1679,1679,1679,1679,0
20240925,110200,102823445,1679,1682,1682,1679,1500
20240925,110100,100303736,1682,1682,1682,1682,0
20240925,110000,100303736,1682,1682,1682,1682,0
20240925,105900,100303736,1682,1682,1682,1682,140
20240925,105800,100068256,1682,1682,1682,1682,11
20240925,105700,100049754,1682,1682,1682,1682,0
20240925,105600,100049754,1682,1682,1682,1682,0
20240925,105500,100049754,1682,1682,1682,1682,0
20240925,105400,100049754,1682,1682,1682,1682,0
20240925,105300,100049754,1682,1682,1682,1682,0
20240925,105200,100049754,1682,1682,1682,1682,0
20240925,105100,100049754,1682,1682,1682,1682,0
20240925,105000,100049754,1682,1682,1682,1682,0
20240925,104900,100049754,1682,1682,1682,1682,0
20240925,104800,100049754,1682,1678,1682,1678,34
20240925,104700,99992582,1678,1678,1678,1678,5
20240925,104600,99984192,1676,1676,1676,1676,82
20240925,104500,99846760,1676,1676,1676,1676,814
20240925,104400,98482496,1676,1676,1676,1676,250
20240925,104300,98063496,1676,1676,1676,1676,0
20240925,104200,98063496,1676,1676,1676,1676,122
20240925,104100,97859024,1676,1676,1676,1676,0
20240925,104000,97859024,1676,1676,1676,1676,0
20240925,103900,97859024,1676,1676,1676,1674,2119
20240925,103800,94309920,1676,1679,1679,1675,3990
20240925,103700,87622234,1679,1678,1679,1677,2281
20240925,103600,83794497,1678,1684,1684,1678,3333
20240925,103500,78190309,1684,1684,1684,1684,0
20240925,103400,78190309,1684,1684,1684,1684,0
20240925,103300,78190309,1684,1684,1684,1684,0
20240925,103200,78190309,1684,1686,1686,1684,1300
20240925,103100,76000515,1686,1687,1687,1686,230
20240925,103000,75612585,1688,1688,1688,1688,56
20240925,102900,75518057,1688,1688,1688,1688,66
20240925,102800,75406649,1688,1688,1688,1688,0
20240925,102700,75406649,1688,1688,1688,1688,110
20240925,102600,75220969,1688,1688,1688,1688,0
20240925,102500,75220969,1688,1688,1688,1688,24
20240925,102400,75180457,1688,1688,1688,1688,15
20240925,102300,75155137,1688,1688,1688,1688,0
20240925,102200,75155137,1688,1688,1688,1688,0
20240925,102100,75155137,1688,1688,1688,1688,0
20240925,102000,75155137,1688,1688,1688,1688,0
20240925,101900,75155137,1688,1688,1688,1688,0
20240925,101800,75155137,1688,1688,1688,1688,120
20240925,101700,74952577,1688,1688,1688,1688,0
20240925,101600,74952577,1688,1688,1688,1688,0
20240925,101500,74952577,1688,1690,1690,1688,225
20240925,101400,74572607,1690,1690,1690,1690,6
20240925,101300,74562467,1690,1688,1690,1688,711
20240925,101200,73362289,1688,1688,1688,1688,1
20240925,101100,73360601,1689,1689,1689,1689,0
20240925,101000,73360601,1689,1689,1689,1689,1050
20240925,100900,71587151,1691,1690,1691,1690,125
20240925,100800,71375876,1690,1690,1690,1690,0
20240925,100700,71375876,1690,1690,1691,1690,67
20240925,100600,71262591,1691,1691,1691,1691,340
20240925,100500,70687651,1691,1691,1691,1691,230
20240925,100400,70298721,1689,1689,1689,1689,181
20240925,100300,69993012,1691,1691,1691,1691,19
20240925,100200,69960883,1691,1691,1691,1691,1
20240925,100100,69959192,1691,1691,1692,1691,469
20240925,100000,69165904,1690,1690,1690,1690,250
20240925,095900,68743404,1690,1689,1690,1689,538
20240925,095800,67834484,1689,1689,1689,1689,59
20240925,095700,67734833,1689,1690,1690,1689,2
20240925,095600,67731454,1690,1690,1690,1690,1
20240925,095500,67729764,1689,1689,1689,1689,0
20240925,095400,67729764,1689,1689,1689,1689,0
20240925,095300,67729764,1689,1689,1689,1689,14
20240925,095200,67706118,1689,1689,1689,1689,200
20240925,095100,67368318,1688,1688,1688,1688,0
20240925,095000,67368318,1688,1688,1689,1688,612
20240925,094900,66334928,1688,1686,1688,1686,1546
20240925,094800,63726566,1684,1684,1684,1684,0
20240925,094700,63726566,1684,1688,1688,1684,166
20240925,094600,63446730,1688,1686,1690,1686,546
20240925,094500,62524234,1690,1690,1691,1690,82
20240925,094400,62385604,1690,1690,1690,1690,1
20240925,094300,62383914,1691,1691,1691,1691,340
20240925,094200,61808974,1692,1692,1695,1692,2857
20240925,094100,56968902,1691,1685,1691,1685,155
20240925,094000,56706826,1684,1683,1684,1680,4188
20240925,093900,49663744,1685,1685,1685,1685,0
20240925,093800,49663744,1685,1685,1696,1685,744
20240925,093700,48403441,1685,1685,1685,1683,2687
20240925,093600,43877610,1688,1685,1688,1685,2481
20240925,093500,39696243,1685,1693,1694,1685,2814
20240925,093400,34941562,1693,1691,1695,1691,1391
20240925,093300,32585631,1691,1688,1692,1688,1804
20240925,093200,29537544,1689,1688,1690,1688,672
20240925,093100,28402614,1688,1686,1688,1686,1395
20240925,093000,26048684,1686,1680,1686,1680,1711
20240925,092900,23167271,1680,1680,1681,1680,1049
20240925,092800,21403941,1680,1678,1680,1678,3388
20240925,092700,15712387,1677,1678,1678,1677,500
20240925,092600,14873877,1677,1677,1677,1677,29
20240925,092500,14825244,1677,1677,1677,1677,21
20240925,092400,14790027,1674,1674,1674,1674,0
20240925,092300,14790027,1674,1674,1674,1674,88
20240925,092200,14642715,1674,1674,1674,1674,80
20240925,092100,14508795,1672,1672,1672,1672,11
20240925,092000,14490403,1670,1670,1670,1670,0
20240925,091900,14490403,1670,1670,1670,1670,8
20240925,091800,14477043,1674,1670,1674,1670,2
20240925,091700,14473699,1668,1668,1668,1668,0
20240925,091600,14473699,1668,1668,1668,1668,469
20240925,091500,13691407,1668,1666,1668,1665,688
20240925,091400,12545167,1665,1665,1665,1665,0
20240925,091300,12545167,1665,1672,1672,1665,104
20240925,091200,12371587,1672,1679,1679,1672,2404
20240925,091100,8343657,1679,1677,1679,1676,152
20240925,091000,8088856,1680,1680,1680,1680,200
20240925,090900,7752856,1679,1679,1679,1679,124
20240925,090800,7544660,1675,1675,1675,1675,15
20240925,090700,7519535,1674,1674,1674,1674,0
20240925,090600,7519535,1674,1674,1675,1673,339
20240925,090500,6952356,1675,1673,1675,1673,81
20240925,090400,6816703,1673,1673,1673,1673,418
20240925,090300,6117389,1673,1671,1673,1671,22
20240925,090200,6080625,1671,1669,1671,1669,49
20240925,090100,5998842,1666,1666,1666,1666,1512
20240925,090000,3479850,1665,1665,1665,1665,2090