KissMeData/024120/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,190900,134843910,3810,3810,3810,3810,260
20240925,190800,134843910,3810,3810,3810,3810,0
20240925,190700,134843910,3810,3810,3810,3810,0
20240925,190600,134843910,3810,3810,3810,3810,0
20240925,190500,134843910,3810,3810,3810,3810,0
20240925,190400,134843910,3810,3810,3810,3810,0
20240925,190300,134843910,3810,3810,3810,3810,0
20240925,190200,134843910,3810,3810,3810,3810,0
20240925,190100,134843910,3810,3810,3810,3810,0
20240925,190000,134843910,3810,3810,3810,3810,0
20240925,185900,134843910,3810,3810,3810,3810,0
20240925,185800,134843910,3810,3810,3810,3810,0
20240925,185700,134843910,3810,3810,3810,3810,0
20240925,185600,134843910,3810,3810,3810,3810,0
20240925,185500,134843910,3810,3810,3810,3810,0
20240925,185400,134843910,3810,3810,3810,3810,0
20240925,185300,134843910,3810,3810,3810,3810,0
20240925,185200,134843910,3810,3810,3810,3810,0
20240925,185100,134843910,3810,3810,3810,3810,0
20240925,185000,134843910,3810,3810,3810,3810,0
20240925,184900,134843910,3810,3810,3810,3810,0
20240925,184800,134843910,3810,3810,3810,3810,0
20240925,184700,134843910,3810,3810,3810,3810,0
20240925,184600,134843910,3810,3810,3810,3810,0
20240925,184500,134843910,3810,3810,3810,3810,0
20240925,184400,134843910,3810,3810,3810,3810,0
20240925,184300,134843910,3810,3810,3810,3810,0
20240925,184200,134843910,3810,3810,3810,3810,0
20240925,184100,134843910,3810,3810,3810,3810,0
20240925,184000,134843910,3810,3810,3810,3810,0
20240925,183900,134843910,3810,3810,3810,3810,260
20240925,183800,134843910,3810,3810,3810,3810,0
20240925,183700,134843910,3810,3810,3810,3810,0
20240925,183600,134843910,3810,3810,3810,3810,0
20240925,183500,134843910,3810,3810,3810,3810,0
20240925,183400,134843910,3810,3810,3810,3810,0
20240925,183300,134843910,3810,3810,3810,3810,0
20240925,183200,134843910,3810,3810,3810,3810,0
20240925,183100,134843910,3810,3810,3810,3810,0
20240925,183000,134843910,3810,3810,3810,3810,0
20240925,182900,134843910,3810,3810,3810,3810,0
20240925,182800,134843910,3810,3810,3810,3810,0
20240925,182700,134843910,3810,3810,3810,3810,0
20240925,182600,134843910,3810,3810,3810,3810,0
20240925,182500,134843910,3810,3810,3810,3810,0
20240925,182400,134843910,3810,3810,3810,3810,0
20240925,182300,134843910,3810,3810,3810,3810,0
20240925,182200,134843910,3810,3810,3810,3810,0
20240925,182100,134843910,3810,3810,3810,3810,0
20240925,182000,134843910,3810,3810,3810,3810,0
20240925,181900,134843910,3810,3810,3810,3810,0
20240925,181800,134843910,3810,3810,3810,3810,0
20240925,181700,134843910,3810,3810,3810,3810,0
20240925,181600,134843910,3810,3810,3810,3810,0
20240925,181500,134843910,3810,3810,3810,3810,0
20240925,181400,134843910,3810,3810,3810,3810,0
20240925,181300,134843910,3810,3810,3810,3810,0
20240925,181200,134843910,3810,3810,3810,3810,0
20240925,181100,134843910,3810,3810,3810,3810,0
20240925,181000,134843910,3810,3810,3810,3810,0
20240925,180900,134843910,3810,3810,3810,3810,260
20240925,180800,134843910,3810,3810,3810,3810,0
20240925,180700,134843910,3810,3810,3810,3810,0
20240925,180600,134843910,3810,3810,3810,3810,0
20240925,180500,134843910,3810,3810,3810,3810,0
20240925,180400,134843910,3810,3810,3810,3810,0
20240925,180300,134843910,3810,3810,3810,3810,0
20240925,180200,134843910,3810,3810,3810,3810,0
20240925,180100,134843910,3810,3810,3810,3810,0
20240925,180000,134843910,3810,3810,3810,3810,0
20240925,175900,134843910,3810,3810,3810,3810,0
20240925,175800,134843910,3810,3810,3810,3810,0
20240925,175700,134843910,3810,3810,3810,3810,0
20240925,175600,134843910,3810,3810,3810,3810,0
20240925,175500,134843910,3810,3810,3810,3810,0
20240925,175400,134843910,3810,3810,3810,3810,0
20240925,175300,134843910,3810,3810,3810,3810,0
20240925,175200,134843910,3810,3810,3810,3810,0
20240925,175100,134843910,3810,3810,3810,3810,0
20240925,175000,134843910,3810,3810,3810,3810,0
20240925,174900,134843910,3810,3810,3810,3810,0
20240925,174800,134843910,3810,3810,3810,3810,0
20240925,174700,134843910,3810,3810,3810,3810,0
20240925,174600,134843910,3810,3810,3810,3810,0
20240925,174500,134843910,3810,3810,3810,3810,0
20240925,174400,134843910,3810,3810,3810,3810,0
20240925,174300,134843910,3810,3810,3810,3810,0
20240925,174200,134843910,3810,3810,3810,3810,0
20240925,174100,134843910,3810,3810,3810,3810,0
20240925,174000,134843910,3810,3810,3810,3810,0
20240925,173900,134843910,3810,3810,3810,3810,260
20240925,173800,134843910,3810,3810,3810,3810,0
20240925,173700,134843910,3810,3810,3810,3810,0
20240925,173600,134843910,3810,3810,3810,3810,0
20240925,173500,134843910,3810,3810,3810,3810,0
20240925,173400,134843910,3810,3810,3810,3810,0
20240925,173300,134843910,3810,3810,3810,3810,0
20240925,173200,134843910,3810,3810,3810,3810,0
20240925,173100,134843910,3810,3810,3810,3810,0
20240925,173000,134843910,3810,3810,3810,3810,0
20240925,172900,134843910,3810,3810,3810,3810,0
20240925,172800,134843910,3810,3810,3810,3810,0
20240925,172700,134843910,3810,3810,3810,3810,0
20240925,172600,134843910,3810,3810,3810,3810,0
20240925,172500,134843910,3810,3810,3810,3810,0
20240925,172400,134843910,3810,3810,3810,3810,0
20240925,172300,134843910,3810,3810,3810,3810,0
20240925,172200,134843910,3810,3810,3810,3810,0
20240925,172100,134843910,3810,3810,3810,3810,0
20240925,172000,134843910,3810,3810,3810,3810,0
20240925,171900,134843910,3810,3810,3810,3810,0
20240925,171800,134843910,3810,3810,3810,3810,0
20240925,171700,134843910,3810,3810,3810,3810,0
20240925,171600,134843910,3810,3810,3810,3810,0
20240925,171500,134843910,3810,3810,3810,3810,0
20240925,171400,134843910,3810,3810,3810,3810,0
20240925,171300,134843910,3810,3810,3810,3810,0
20240925,171200,134843910,3810,3810,3810,3810,0
20240925,171100,134843910,3810,3810,3810,3810,0
20240925,171000,134843910,3810,3810,3810,3810,0
20240925,170900,134843910,3810,3810,3810,3810,260
20240925,170800,134843910,3810,3810,3810,3810,0
20240925,170700,134843910,3810,3810,3810,3810,0
20240925,170600,134843910,3810,3810,3810,3810,0
20240925,170500,134843910,3810,3810,3810,3810,0
20240925,170400,134843910,3810,3810,3810,3810,0
20240925,170300,134843910,3810,3810,3810,3810,0
20240925,170200,134843910,3810,3810,3810,3810,0
20240925,170100,134843910,3810,3810,3810,3810,0
20240925,170000,134843910,3810,3810,3810,3810,0
20240925,165900,134843910,3810,3810,3810,3810,0
20240925,165800,134843910,3810,3810,3810,3810,0
20240925,165700,134843910,3810,3810,3810,3810,0
20240925,165600,134843910,3810,3810,3810,3810,0
20240925,165500,134843910,3810,3810,3810,3810,0
20240925,165400,134843910,3810,3810,3810,3810,0
20240925,165300,134843910,3810,3810,3810,3810,0
20240925,165200,134843910,3810,3810,3810,3810,0
20240925,165100,134843910,3810,3810,3810,3810,0
20240925,165000,134843910,3810,3810,3810,3810,0
20240925,164900,134843910,3810,3810,3810,3810,0
20240925,164800,134843910,3810,3810,3810,3810,0
20240925,164700,134843910,3810,3810,3810,3810,0
20240925,164600,134843910,3810,3810,3810,3810,0
20240925,164500,134843910,3810,3810,3810,3810,0
20240925,164400,134843910,3810,3810,3810,3810,0
20240925,164300,134843910,3810,3810,3810,3810,0
20240925,164200,134843910,3810,3810,3810,3810,0
20240925,164100,134843910,3810,3810,3810,3810,0
20240925,164000,134843910,3810,3810,3810,3810,0
20240925,163900,134843910,3810,3810,3810,3810,260
20240925,163800,134843910,3810,3810,3810,3810,0
20240925,163700,134843910,3810,3810,3810,3810,0
20240925,163600,134843910,3810,3810,3810,3810,0
20240925,163500,134843910,3810,3810,3810,3810,0
20240925,163400,134843910,3810,3810,3810,3810,0
20240925,163300,134843910,3810,3810,3810,3810,0
20240925,163200,134843910,3810,3810,3810,3810,0
20240925,163100,134843910,3810,3810,3810,3810,0
20240925,163000,134843910,3810,3810,3810,3810,0
20240925,162900,134843910,3810,3810,3810,3810,0
20240925,162800,134843910,3810,3810,3810,3810,0
20240925,162700,134843910,3810,3810,3810,3810,0
20240925,162600,134843910,3810,3810,3810,3810,0
20240925,162500,134843910,3810,3810,3810,3810,0
20240925,162400,134843910,3810,3810,3810,3810,0
20240925,162300,134843910,3810,3810,3810,3810,0
20240925,162200,134843910,3810,3810,3810,3810,0
20240925,162100,134843910,3810,3810,3810,3810,0
20240925,162000,134843910,3810,3810,3810,3810,0
20240925,161900,134843910,3810,3810,3810,3810,0
20240925,161800,134843910,3810,3810,3810,3810,0
20240925,161700,134843910,3810,3810,3810,3810,0
20240925,161600,134843910,3810,3810,3810,3810,0
20240925,161500,134843910,3810,3810,3810,3810,0
20240925,161400,134843910,3810,3810,3810,3810,0
20240925,161300,134843910,3810,3810,3810,3810,0
20240925,161200,134843910,3810,3810,3810,3810,0
20240925,161100,134843910,3810,3810,3810,3810,0
20240925,161000,134843910,3810,3810,3810,3810,0
20240925,160900,134843910,3810,3810,3810,3810,260
20240925,160800,134843910,3810,3810,3810,3810,0
20240925,160700,134843910,3810,3810,3810,3810,0
20240925,160600,134843910,3810,3810,3810,3810,0
20240925,160500,134843910,3810,3810,3810,3810,0
20240925,160400,134843910,3810,3810,3810,3810,0
20240925,160300,134843910,3810,3810,3810,3810,0
20240925,160200,134843910,3810,3810,3810,3810,0
20240925,160100,134843910,3810,3810,3810,3810,0
20240925,160000,134843910,3810,3810,3810,3810,0
20240925,155900,134843910,3810,3810,3810,3810,0
20240925,155800,134843910,3810,3810,3810,3810,0
20240925,155700,134843910,3810,3810,3810,3810,0
20240925,155600,134843910,3810,3810,3810,3810,0
20240925,155500,134843910,3810,3810,3810,3810,0
20240925,155400,134843910,3810,3810,3810,3810,0
20240925,155300,134843910,3810,3810,3810,3810,0
20240925,155200,134843910,3810,3810,3810,3810,0
20240925,155100,134843910,3810,3810,3810,3810,0
20240925,155000,134843910,3810,3810,3810,3810,0
20240925,154900,134843910,3810,3810,3810,3810,0
20240925,154800,134843910,3810,3810,3810,3810,0
20240925,154700,134843910,3810,3810,3810,3810,0
20240925,154600,134843910,3810,3810,3810,3810,0
20240925,154500,134843910,3810,3810,3810,3810,0
20240925,154400,134843910,3810,3810,3810,3810,0
20240925,154300,134843910,3810,3810,3810,3810,0
20240925,154200,134843910,3810,3810,3810,3810,0
20240925,154100,134843910,3810,3810,3810,3810,0
20240925,154000,134843910,3810,3810,3810,3810,0
20240925,153900,134843910,3810,3810,3810,3810,260
20240925,153800,134843910,3810,3810,3810,3810,0
20240925,153700,134843910,3810,3810,3810,3810,0
20240925,153600,134843910,3810,3810,3810,3810,0
20240925,153500,134843910,3810,3810,3810,3810,0
20240925,153400,134843910,3810,3810,3810,3810,0
20240925,153300,134843910,3810,3810,3810,3810,0
20240925,153200,134843910,3810,3810,3810,3810,0
20240925,153100,134843910,3810,3810,3810,3810,0
20240925,153000,134843910,3810,3810,3810,3810,260
20240925,152900,133853310,3805,3805,3805,3805,0
20240925,152800,133853310,3805,3805,3805,3805,0
20240925,152700,133853310,3805,3805,3805,3805,0
20240925,152600,133853310,3805,3805,3805,3805,0
20240925,152500,133853310,3805,3805,3805,3805,0
20240925,152400,133853310,3805,3805,3805,3805,0
20240925,152300,133853310,3805,3805,3805,3805,0
20240925,152200,133853310,3805,3805,3805,3805,0
20240925,152100,133853310,3805,3805,3805,3805,0
20240925,152000,133853310,3805,3805,3805,3805,0
20240925,151900,133853310,3805,3810,3810,3805,14
20240925,151800,133799990,3810,3810,3810,3810,10
20240925,151700,133761890,3810,3805,3810,3805,26
20240925,151600,133662950,3805,3805,3805,3805,0
20240925,151500,133662950,3805,3805,3805,3805,0
20240925,151400,133662950,3805,3805,3805,3805,0
20240925,151300,133662950,3805,3805,3805,3805,45
20240925,151200,133491725,3810,3810,3810,3810,0
20240925,151100,133491725,3810,3810,3810,3810,5
20240925,151000,133472675,3810,3805,3810,3805,8
20240925,150900,133442220,3805,3805,3805,3805,0
20240925,150800,133442220,3805,3805,3805,3805,0
20240925,150700,133442220,3805,3805,3805,3805,0
20240925,150600,133442220,3805,3805,3805,3805,32
20240925,150500,133320460,3805,3805,3805,3805,0
20240925,150400,133320460,3805,3805,3805,3805,0
20240925,150300,133320460,3805,3805,3805,3805,0
20240925,150200,133320460,3805,3805,3805,3805,32
20240925,150100,133198700,3820,3820,3820,3805,34
20240925,150000,133069300,3805,3810,3820,3805,431
20240925,145900,131428130,3810,3810,3810,3810,0
20240925,145800,131428130,3810,3810,3810,3810,36
20240925,145700,131290970,3810,3815,3815,3810,8
20240925,145600,131260470,3815,3815,3815,3815,0
20240925,145500,131260470,3815,3815,3815,3815,0
20240925,145400,131260470,3815,3815,3815,3815,11
20240925,145300,131218505,3815,3815,3815,3815,0
20240925,145200,131218505,3815,3815,3815,3815,0
20240925,145100,131218505,3815,3815,3815,3815,0
20240925,145000,131218505,3815,3815,3815,3815,38
20240925,144900,131073535,3815,3815,3815,3815,0
20240925,144800,131073535,3815,3815,3815,3815,0
20240925,144700,131073535,3815,3815,3815,3815,0
20240925,144600,131073535,3815,3815,3815,3815,0
20240925,144500,131073535,3815,3815,3815,3815,1
20240925,144400,131069720,3815,3815,3815,3815,0
20240925,144300,131069720,3815,3815,3815,3815,5
20240925,144200,131050645,3815,3815,3815,3815,22
20240925,144100,130966715,3815,3815,3815,3815,0
20240925,144000,130966715,3815,3815,3815,3815,1
20240925,143900,130962900,3815,3815,3815,3815,0
20240925,143800,130962900,3815,3815,3815,3815,0
20240925,143700,130962900,3815,3815,3815,3815,0
20240925,143600,130962900,3815,3815,3815,3815,1
20240925,143500,130959085,3805,3805,3805,3805,0
20240925,143400,130959085,3805,3805,3805,3805,0
20240925,143300,130959085,3805,3805,3805,3805,0
20240925,143200,130959085,3805,3805,3805,3805,0
20240925,143100,130959085,3805,3805,3805,3805,0
20240925,143000,130959085,3805,3805,3805,3805,500
20240925,142900,129056585,3815,3815,3815,3815,0
20240925,142800,129056585,3815,3815,3815,3815,1
20240925,142700,129052770,3805,3805,3805,3805,0
20240925,142600,129052770,3805,3805,3805,3805,0
20240925,142500,129052770,3805,3805,3805,3805,0
20240925,142400,129052770,3805,3805,3805,3805,0
20240925,142300,129052770,3805,3805,3805,3805,0
20240925,142200,129052770,3805,3805,3805,3805,618
20240925,142100,126701280,3815,3815,3815,3815,0
20240925,142000,126701280,3815,3815,3815,3815,0
20240925,141900,126701280,3815,3815,3815,3815,0
20240925,141800,126701280,3815,3815,3815,3815,0
20240925,141700,126701280,3815,3815,3815,3815,0
20240925,141600,126701280,3815,3815,3815,3815,0
20240925,141500,126701280,3815,3815,3815,3815,3
20240925,141400,126689835,3820,3820,3820,3820,0
20240925,141300,126689835,3820,3820,3820,3820,0
20240925,141200,126689835,3820,3820,3820,3820,0
20240925,141100,126689835,3820,3820,3820,3820,0
20240925,141000,126689835,3820,3820,3820,3820,20
20240925,140900,126613435,3805,3805,3805,3805,0
20240925,140800,126613435,3805,3805,3805,3805,0
20240925,140700,126613435,3805,3815,3815,3805,300
20240925,140600,125471910,3820,3820,3820,3820,0
20240925,140500,125471910,3820,3820,3820,3820,0
20240925,140400,125471910,3820,3820,3820,3820,0
20240925,140300,125471910,3820,3805,3820,3805,501
20240925,140200,123565590,3805,3805,3805,3805,120
20240925,140100,123108990,3805,3805,3805,3805,389
20240925,140000,121628845,3815,3815,3815,3815,6
20240925,135900,121605955,3820,3820,3820,3820,20
20240925,135800,121529555,3820,3820,3820,3820,0
20240925,135700,121529555,3820,3820,3820,3820,0
20240925,135600,121529555,3820,3820,3820,3820,0
20240925,135500,121529555,3820,3820,3820,3820,0
20240925,135400,121529555,3820,3820,3820,3820,1
20240925,135300,121525735,3805,3805,3805,3805,0
20240925,135200,121525735,3805,3805,3805,3805,0
20240925,135100,121525735,3805,3815,3815,3805,300
20240925,135000,120382830,3825,3825,3825,3825,7
20240925,134900,120356055,3825,3825,3825,3825,0
20240925,134800,120356055,3825,3825,3825,3825,1
20240925,134700,120352230,3810,3810,3810,3810,0
20240925,134600,120352230,3810,3810,3810,3810,0
20240925,134500,120352230,3810,3810,3810,3810,0
20240925,134400,120352230,3810,3810,3810,3810,0
20240925,134300,120352230,3810,3810,3810,3810,1
20240925,134200,120348420,3810,3810,3810,3810,131
20240925,134100,119849310,3805,3805,3805,3805,0
20240925,134000,119849310,3805,3805,3805,3805,100
20240925,133900,119468810,3810,3810,3810,3810,118
20240925,133800,119019230,3825,3825,3825,3825,0
20240925,133700,119019230,3825,3825,3825,3825,0
20240925,133600,119019230,3825,3825,3825,3825,1
20240925,133500,119015405,3825,3825,3825,3825,0
20240925,133400,119015405,3825,3825,3825,3825,0
20240925,133300,119015405,3825,3825,3825,3805,965
20240925,133200,115339845,3830,3830,3830,3830,0
20240925,133100,115339845,3830,3830,3830,3830,0
20240925,133000,115339845,3830,3830,3830,3830,1
20240925,132900,115336015,3835,3835,3835,3835,0
20240925,132800,115336015,3835,3835,3835,3835,0
20240925,132700,115336015,3835,3835,3835,3835,0
20240925,132600,115336015,3835,3835,3835,3835,0
20240925,132500,115336015,3835,3835,3835,3835,26
20240925,132400,115236305,3835,3835,3835,3835,1
20240925,132300,115232470,3835,3835,3835,3835,10
20240925,132200,115194120,3835,3835,3835,3835,0
20240925,132100,115194120,3835,3835,3835,3835,0
20240925,132000,115194120,3835,3835,3835,3835,0
20240925,131900,115194120,3835,3835,3835,3835,0
20240925,131800,115194120,3835,3835,3835,3835,1
20240925,131700,115190285,3825,3825,3825,3825,0
20240925,131600,115190285,3825,3825,3825,3825,3
20240925,131500,115178810,3825,3825,3825,3825,4906
20240925,131400,96413360,3835,3835,3835,3835,0
20240925,131300,96413360,3835,3835,3835,3835,0
20240925,131200,96413360,3835,3835,3835,3835,1
20240925,131100,96409525,3835,3835,3835,3835,0
20240925,131000,96409525,3835,3835,3835,3835,0
20240925,130900,96409525,3835,3835,3835,3835,0
20240925,130800,96409525,3835,3835,3835,3835,80
20240925,130700,96102725,3835,3835,3835,3835,0
20240925,130600,96102725,3835,3825,3835,3825,174
20240925,130500,95437165,3825,3840,3840,3805,2916
20240925,130400,84337890,3840,3840,3840,3840,0
20240925,130300,84337890,3840,3840,3840,3840,0
20240925,130200,84337890,3840,3840,3840,3840,0
20240925,130100,84337890,3840,3840,3840,3840,0
20240925,130000,84337890,3840,3840,3840,3840,2
20240925,125900,84330210,3840,3840,3840,3840,0
20240925,125800,84330210,3840,3840,3840,3840,35
20240925,125700,84195810,3840,3840,3840,3840,0
20240925,125600,84195810,3840,3840,3840,3840,0
20240925,125500,84195810,3840,3840,3840,3840,0
20240925,125400,84195810,3840,3840,3840,3840,0
20240925,125300,84195810,3840,3840,3840,3840,0
20240925,125200,84195810,3840,3840,3840,3840,1
20240925,125100,84191970,3810,3825,3825,3810,2000
20240925,125000,76563705,3855,3855,3855,3855,0
20240925,124900,76563705,3855,3855,3855,3855,0
20240925,124800,76563705,3855,3855,3855,3855,0
20240925,124700,76563705,3855,3855,3855,3855,0
20240925,124600,76563705,3855,3855,3855,3855,0
20240925,124500,76563705,3855,3855,3855,3855,0
20240925,124400,76563705,3855,3855,3855,3855,0
20240925,124300,76563705,3855,3855,3855,3855,0
20240925,124200,76563705,3855,3855,3855,3855,0
20240925,124100,76563705,3855,3855,3855,3855,0
20240925,124000,76563705,3855,3855,3855,3855,0
20240925,123900,76563705,3855,3855,3855,3855,0
20240925,123800,76563705,3855,3855,3855,3855,0
20240925,123700,76563705,3855,3855,3855,3855,0
20240925,123600,76563705,3855,3855,3855,3855,0
20240925,123500,76563705,3855,3855,3855,3855,0
20240925,123400,76563705,3855,3855,3855,3855,0
20240925,123300,76563705,3855,3855,3855,3855,0
20240925,123200,76563705,3855,3855,3855,3855,0
20240925,123100,76563705,3855,3855,3855,3855,0
20240925,123000,76563705,3855,3855,3855,3855,0
20240925,122900,76563705,3855,3855,3855,3855,0
20240925,122800,76563705,3855,3850,3855,3850,45
20240925,122700,76390280,3825,3825,3825,3825,0
20240925,122600,76390280,3825,3825,3825,3825,0
20240925,122500,76390280,3825,3825,3825,3825,458
20240925,122400,74638430,3830,3830,3830,3830,0
20240925,122300,74638430,3830,3830,3830,3830,0
20240925,122200,74638430,3830,3830,3830,3830,0
20240925,122100,74638430,3830,3830,3830,3830,0
20240925,122000,74638430,3830,3830,3830,3830,0
20240925,121900,74638430,3830,3835,3835,3830,1226
20240925,121800,69942780,3835,3835,3835,3835,64
20240925,121700,69697340,3835,3835,3835,3835,93
20240925,121600,69340685,3835,3850,3850,3835,543
20240925,121500,67258035,3855,3855,3855,3855,0
20240925,121400,67258035,3855,3855,3855,3855,0
20240925,121300,67258035,3855,3855,3855,3855,0
20240925,121200,67258035,3855,3850,3855,3840,39
20240925,121100,67108155,3855,3855,3855,3855,0
20240925,121000,67108155,3855,3855,3855,3855,0
20240925,120900,67108155,3855,3855,3855,3855,0
20240925,120800,67108155,3855,3855,3855,3855,0
20240925,120700,67108155,3855,3855,3855,3855,1
20240925,120600,67104300,3860,3860,3860,3860,15
20240925,120500,67046400,3865,3865,3865,3865,0
20240925,120400,67046400,3865,3865,3865,3865,0
20240925,120300,67046400,3865,3865,3865,3865,0
20240925,120200,67046400,3865,3865,3865,3865,0
20240925,120100,67046400,3865,3865,3865,3865,0
20240925,120000,67046400,3865,3865,3865,3865,0
20240925,115900,67046400,3865,3865,3865,3865,0
20240925,115800,67046400,3865,3865,3865,3865,0
20240925,115700,67046400,3865,3865,3865,3865,0
20240925,115600,67046400,3865,3865,3865,3865,0
20240925,115500,67046400,3865,3865,3865,3865,7
20240925,115400,67019345,3860,3860,3860,3860,0
20240925,115300,67019345,3860,3860,3860,3860,0
20240925,115200,67019345,3860,3860,3860,3860,62
20240925,115100,66780025,3865,3865,3865,3865,0
20240925,115000,66780025,3865,3865,3865,3865,0
20240925,114900,66780025,3865,3865,3865,3865,25
20240925,114800,66683400,3865,3865,3865,3865,39
20240925,114700,66532665,3860,3860,3860,3860,0
20240925,114600,66532665,3860,3860,3860,3860,0
20240925,114500,66532665,3860,3860,3860,3860,0
20240925,114400,66532665,3860,3860,3860,3860,0
20240925,114300,66532665,3860,3860,3860,3860,0
20240925,114200,66532665,3860,3860,3860,3860,0
20240925,114100,66532665,3860,3860,3860,3860,0
20240925,114000,66532665,3860,3860,3860,3860,0
20240925,113900,66532665,3860,3860,3860,3860,0
20240925,113800,66532665,3860,3860,3860,3860,0
20240925,113700,66532665,3860,3860,3860,3860,0
20240925,113600,66532665,3860,3860,3860,3860,0
20240925,113500,66532665,3860,3860,3860,3860,0
20240925,113400,66532665,3860,3860,3860,3860,0
20240925,113300,66532665,3860,3860,3860,3860,0
20240925,113200,66532665,3860,3860,3860,3860,0
20240925,113100,66532665,3860,3860,3860,3860,0
20240925,113000,66532665,3860,3860,3860,3860,11
20240925,112900,66490205,3860,3860,3860,3860,0
20240925,112800,66490205,3860,3860,3860,3860,0
20240925,112700,66490205,3860,3860,3860,3860,0
20240925,112600,66490205,3860,3860,3860,3860,1
20240925,112500,66486345,3865,3865,3865,3865,0
20240925,112400,66486345,3865,3865,3865,3865,0
20240925,112300,66486345,3865,3865,3865,3865,0
20240925,112200,66486345,3865,3865,3865,3865,0
20240925,112100,66486345,3865,3865,3865,3865,0
20240925,112000,66486345,3865,3865,3865,3865,0
20240925,111900,66486345,3865,3865,3865,3865,0
20240925,111800,66486345,3865,3865,3865,3865,0
20240925,111700,66486345,3865,3865,3865,3865,0
20240925,111600,66486345,3865,3865,3865,3865,0
20240925,111500,66486345,3865,3865,3865,3865,1
20240925,111400,66482480,3860,3860,3860,3860,0
20240925,111300,66482480,3860,3860,3860,3860,0
20240925,111200,66482480,3860,3860,3860,3860,0
20240925,111100,66482480,3860,3860,3860,3860,6
20240925,111000,66459320,3860,3860,3860,3860,0
20240925,110900,66459320,3860,3860,3860,3860,0
20240925,110800,66459320,3860,3860,3860,3860,0
20240925,110700,66459320,3860,3860,3860,3860,5000
20240925,110600,47159320,3860,3860,3860,3860,0
20240925,110500,47159320,3860,3860,3860,3860,0
20240925,110400,47159320,3860,3860,3860,3860,338
20240925,110300,45854640,3860,3860,3860,3860,0
20240925,110200,45854640,3860,3860,3860,3860,0
20240925,110100,45854640,3860,3860,3860,3860,0
20240925,110000,45854640,3860,3860,3860,3860,0
20240925,105900,45854640,3860,3860,3860,3860,0
20240925,105800,45854640,3860,3860,3860,3860,0
20240925,105700,45854640,3860,3860,3860,3860,7
20240925,105600,45827620,3855,3855,3855,3855,40
20240925,105500,45673420,3855,3855,3855,3855,40
20240925,105400,45519220,3855,3855,3855,3855,1
20240925,105300,45515365,3855,3855,3855,3855,20
20240925,105200,45438265,3855,3855,3855,3855,0
20240925,105100,45438265,3855,3855,3855,3855,0
20240925,105000,45438265,3855,3855,3855,3855,0
20240925,104900,45438265,3855,3855,3855,3855,0
20240925,104800,45438265,3855,3850,3855,3850,423
20240925,104700,43808000,3850,3850,3850,3850,200
20240925,104600,43038000,3855,3855,3855,3855,142
20240925,104500,42490590,3855,3855,3855,3855,0
20240925,104400,42490590,3855,3855,3855,3855,0
20240925,104300,42490590,3855,3855,3855,3855,0
20240925,104200,42490590,3855,3855,3855,3855,0
20240925,104100,42490590,3855,3855,3855,3855,0
20240925,104000,42490590,3855,3855,3855,3855,0
20240925,103900,42490590,3855,3855,3855,3855,0
20240925,103800,42490590,3855,3850,3855,3850,215
20240925,103700,41661770,3850,3850,3850,3850,0
20240925,103600,41661770,3850,3850,3850,3850,0
20240925,103500,41661770,3850,3850,3850,3850,0
20240925,103400,41661770,3850,3850,3850,3850,0
20240925,103300,41661770,3850,3850,3850,3850,0
20240925,103200,41661770,3850,3850,3850,3850,0
20240925,103100,41661770,3850,3850,3850,3850,0
20240925,103000,41661770,3850,3850,3850,3850,0
20240925,102900,41661770,3850,3850,3850,3850,110
20240925,102800,41238270,3845,3845,3845,3845,0
20240925,102700,41238270,3845,3845,3845,3845,0
20240925,102600,41238270,3845,3845,3850,3845,1188
20240925,102500,36670390,3850,3850,3850,3850,0
20240925,102400,36670390,3850,3850,3850,3850,0
20240925,102300,36670390,3850,3850,3850,3850,86
20240925,102200,36339290,3850,3850,3850,3850,0
20240925,102100,36339290,3850,3850,3850,3850,0
20240925,102000,36339290,3850,3850,3850,3850,0
20240925,101900,36339290,3850,3850,3850,3850,0
20240925,101800,36339290,3850,3850,3850,3850,0
20240925,101700,36339290,3850,3850,3850,3850,247
20240925,101600,35388340,3850,3855,3855,3850,5
20240925,101500,35369080,3845,3845,3845,3845,0
20240925,101400,35369080,3845,3845,3845,3845,0
20240925,101300,35369080,3845,3855,3855,3845,643
20240925,101200,32891805,3855,3855,3855,3855,0
20240925,101100,32891805,3855,3855,3855,3855,550
20240925,101000,30771555,3855,3855,3855,3855,0
20240925,100900,30771555,3855,3855,3855,3855,2
20240925,100800,30763845,3855,3855,3855,3855,0
20240925,100700,30763845,3855,3855,3855,3855,184
20240925,100600,30054525,3855,3855,3855,3855,0
20240925,100500,30054525,3855,3855,3855,3855,0
20240925,100400,30054525,3855,3855,3855,3855,2
20240925,100300,30046815,3855,3855,3855,3855,0
20240925,100200,30046815,3855,3855,3855,3855,0
20240925,100100,30046815,3855,3855,3855,3855,0
20240925,100000,30046815,3855,3860,3860,3855,427
20240925,095900,28398995,3860,3860,3860,3860,25
20240925,095800,28302495,3865,3865,3865,3865,0
20240925,095700,28302495,3865,3865,3865,3865,0
20240925,095600,28302495,3865,3865,3865,3865,0
20240925,095500,28302495,3865,3865,3865,3865,30
20240925,095400,28186545,3860,3860,3860,3860,103
20240925,095300,27788965,3860,3860,3860,3860,1
20240925,095200,27785105,3870,3870,3870,3870,0
20240925,095100,27785105,3870,3870,3870,3870,0
20240925,095000,27785105,3870,3860,3870,3860,52
20240925,094900,27584365,3860,3860,3860,3860,132
20240925,094800,27074845,3870,3870,3870,3870,0
20240925,094700,27074845,3870,3870,3870,3870,0
20240925,094600,27074845,3870,3870,3870,3870,27
20240925,094500,26970355,3870,3870,3870,3870,0
20240925,094400,26970355,3870,3870,3870,3870,0
20240925,094300,26970355,3870,3870,3870,3870,0
20240925,094200,26970355,3870,3870,3870,3870,301
20240925,094100,25805485,3870,3870,3870,3870,3
20240925,094000,25793875,3870,3855,3870,3855,300
20240925,093900,24637285,3865,3865,3865,3865,144
20240925,093800,24080725,3865,3870,3870,3865,101
20240925,093700,23690355,3865,3860,3865,3860,166
20240925,093600,23048865,3860,3860,3860,3860,0
20240925,093500,23048865,3860,3860,3860,3860,2
20240925,093400,23041145,3855,3855,3855,3855,653
20240925,093300,20523830,3855,3855,3855,3855,2
20240925,093200,20516120,3840,3840,3840,3840,0
20240925,093100,20516120,3840,3840,3840,3840,0
20240925,093000,20516120,3840,3845,3845,3840,618
20240925,092900,18142410,3855,3855,3855,3855,0
20240925,092800,18142410,3855,3850,3855,3850,11
20240925,092700,18100055,3850,3850,3850,3850,0
20240925,092600,18100055,3850,3850,3850,3850,190
20240925,092500,17368555,3850,3855,3855,3850,11
20240925,092400,17326155,3850,3850,3850,3850,0
20240925,092300,17326155,3850,3850,3850,3850,10
20240925,092200,17287655,3840,3840,3840,3840,0
20240925,092100,17287655,3840,3840,3840,3840,0
20240925,092000,17287655,3840,3855,3855,3840,110
20240925,091900,16865105,3855,3845,3855,3840,1129
20240925,091800,12521640,3840,3840,3840,3840,350
20240925,091700,11177640,3840,3840,3840,3840,0
20240925,091600,11177640,3840,3840,3840,3840,0
20240925,091500,11177640,3840,3840,3840,3840,0
20240925,091400,11177640,3840,3820,3840,3820,11
20240925,091300,11135600,3820,3820,3820,3820,134
20240925,091200,10623720,3820,3820,3820,3820,4
20240925,091100,10608440,3845,3845,3845,3845,240
20240925,091000,9685640,3845,3845,3845,3845,0
20240925,090900,9685640,3845,3835,3845,3835,309
20240925,090800,8497615,3835,3835,3835,3835,20
20240925,090700,8420915,3835,3835,3835,3835,580
20240925,090600,6196615,3835,3835,3835,3835,0
20240925,090500,6196615,3835,3835,3835,3835,0
20240925,090400,6196615,3835,3820,3835,3820,110
20240925,090300,5775355,3820,3820,3820,3820,0
20240925,090200,5775355,3820,3820,3820,3820,200
20240925,090100,5011355,3835,3830,3835,3830,30
20240925,090000,4896330,3835,3835,3845,3835,1276