KissMeData/331920/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,211700,347529355,4285,4285,4285,4285,1873
20240925,211600,347529355,4285,4285,4285,4285,0
20240925,211500,347529355,4285,4285,4285,4285,0
20240925,211400,347529355,4285,4285,4285,4285,0
20240925,211300,347529355,4285,4285,4285,4285,0
20240925,211200,347529355,4285,4285,4285,4285,0
20240925,211100,347529355,4285,4285,4285,4285,0
20240925,211000,347529355,4285,4285,4285,4285,0
20240925,210900,347529355,4285,4285,4285,4285,0
20240925,210800,347529355,4285,4285,4285,4285,0
20240925,210700,347529355,4285,4285,4285,4285,0
20240925,210600,347529355,4285,4285,4285,4285,0
20240925,210500,347529355,4285,4285,4285,4285,0
20240925,210400,347529355,4285,4285,4285,4285,0
20240925,210300,347529355,4285,4285,4285,4285,0
20240925,210200,347529355,4285,4285,4285,4285,0
20240925,210100,347529355,4285,4285,4285,4285,0
20240925,210000,347529355,4285,4285,4285,4285,0
20240925,205900,347529355,4285,4285,4285,4285,0
20240925,205800,347529355,4285,4285,4285,4285,0
20240925,205700,347529355,4285,4285,4285,4285,0
20240925,205600,347529355,4285,4285,4285,4285,0
20240925,205500,347529355,4285,4285,4285,4285,0
20240925,205400,347529355,4285,4285,4285,4285,0
20240925,205300,347529355,4285,4285,4285,4285,0
20240925,205200,347529355,4285,4285,4285,4285,0
20240925,205100,347529355,4285,4285,4285,4285,0
20240925,205000,347529355,4285,4285,4285,4285,0
20240925,204900,347529355,4285,4285,4285,4285,0
20240925,204800,347529355,4285,4285,4285,4285,0
20240925,204700,347529355,4285,4285,4285,4285,1873
20240925,204600,347529355,4285,4285,4285,4285,0
20240925,204500,347529355,4285,4285,4285,4285,0
20240925,204400,347529355,4285,4285,4285,4285,0
20240925,204300,347529355,4285,4285,4285,4285,0
20240925,204200,347529355,4285,4285,4285,4285,0
20240925,204100,347529355,4285,4285,4285,4285,0
20240925,204000,347529355,4285,4285,4285,4285,0
20240925,203900,347529355,4285,4285,4285,4285,0
20240925,203800,347529355,4285,4285,4285,4285,0
20240925,203700,347529355,4285,4285,4285,4285,0
20240925,203600,347529355,4285,4285,4285,4285,0
20240925,203500,347529355,4285,4285,4285,4285,0
20240925,203400,347529355,4285,4285,4285,4285,0
20240925,203300,347529355,4285,4285,4285,4285,0
20240925,203200,347529355,4285,4285,4285,4285,0
20240925,203100,347529355,4285,4285,4285,4285,0
20240925,203000,347529355,4285,4285,4285,4285,0
20240925,202900,347529355,4285,4285,4285,4285,0
20240925,202800,347529355,4285,4285,4285,4285,0
20240925,202700,347529355,4285,4285,4285,4285,0
20240925,202600,347529355,4285,4285,4285,4285,0
20240925,202500,347529355,4285,4285,4285,4285,0
20240925,202400,347529355,4285,4285,4285,4285,0
20240925,202300,347529355,4285,4285,4285,4285,0
20240925,202200,347529355,4285,4285,4285,4285,0
20240925,202100,347529355,4285,4285,4285,4285,0
20240925,202000,347529355,4285,4285,4285,4285,0
20240925,201900,347529355,4285,4285,4285,4285,0
20240925,201800,347529355,4285,4285,4285,4285,0
20240925,201700,347529355,4285,4285,4285,4285,1873
20240925,201600,347529355,4285,4285,4285,4285,0
20240925,201500,347529355,4285,4285,4285,4285,0
20240925,201400,347529355,4285,4285,4285,4285,0
20240925,201300,347529355,4285,4285,4285,4285,0
20240925,201200,347529355,4285,4285,4285,4285,0
20240925,201100,347529355,4285,4285,4285,4285,0
20240925,201000,347529355,4285,4285,4285,4285,0
20240925,200900,347529355,4285,4285,4285,4285,0
20240925,200800,347529355,4285,4285,4285,4285,0
20240925,200700,347529355,4285,4285,4285,4285,0
20240925,200600,347529355,4285,4285,4285,4285,0
20240925,200500,347529355,4285,4285,4285,4285,0
20240925,200400,347529355,4285,4285,4285,4285,0
20240925,200300,347529355,4285,4285,4285,4285,0
20240925,200200,347529355,4285,4285,4285,4285,0
20240925,200100,347529355,4285,4285,4285,4285,0
20240925,200000,347529355,4285,4285,4285,4285,0
20240925,195900,347529355,4285,4285,4285,4285,0
20240925,195800,347529355,4285,4285,4285,4285,0
20240925,195700,347529355,4285,4285,4285,4285,0
20240925,195600,347529355,4285,4285,4285,4285,0
20240925,195500,347529355,4285,4285,4285,4285,0
20240925,195400,347529355,4285,4285,4285,4285,0
20240925,195300,347529355,4285,4285,4285,4285,0
20240925,195200,347529355,4285,4285,4285,4285,0
20240925,195100,347529355,4285,4285,4285,4285,0
20240925,195000,347529355,4285,4285,4285,4285,0
20240925,194900,347529355,4285,4285,4285,4285,0
20240925,194800,347529355,4285,4285,4285,4285,0
20240925,194700,347529355,4285,4285,4285,4285,1873
20240925,194600,347529355,4285,4285,4285,4285,0
20240925,194500,347529355,4285,4285,4285,4285,0
20240925,194400,347529355,4285,4285,4285,4285,0
20240925,194300,347529355,4285,4285,4285,4285,0
20240925,194200,347529355,4285,4285,4285,4285,0
20240925,194100,347529355,4285,4285,4285,4285,0
20240925,194000,347529355,4285,4285,4285,4285,0
20240925,193900,347529355,4285,4285,4285,4285,0
20240925,193800,347529355,4285,4285,4285,4285,0
20240925,193700,347529355,4285,4285,4285,4285,0
20240925,193600,347529355,4285,4285,4285,4285,0
20240925,193500,347529355,4285,4285,4285,4285,0
20240925,193400,347529355,4285,4285,4285,4285,0
20240925,193300,347529355,4285,4285,4285,4285,0
20240925,193200,347529355,4285,4285,4285,4285,0
20240925,193100,347529355,4285,4285,4285,4285,0
20240925,193000,347529355,4285,4285,4285,4285,0
20240925,192900,347529355,4285,4285,4285,4285,0
20240925,192800,347529355,4285,4285,4285,4285,0
20240925,192700,347529355,4285,4285,4285,4285,0
20240925,192600,347529355,4285,4285,4285,4285,0
20240925,192500,347529355,4285,4285,4285,4285,0
20240925,192400,347529355,4285,4285,4285,4285,0
20240925,192300,347529355,4285,4285,4285,4285,0
20240925,192200,347529355,4285,4285,4285,4285,0
20240925,192100,347529355,4285,4285,4285,4285,0
20240925,192000,347529355,4285,4285,4285,4285,0
20240925,191900,347529355,4285,4285,4285,4285,0
20240925,191800,347529355,4285,4285,4285,4285,0
20240925,191700,347529355,4285,4285,4285,4285,1873
20240925,191600,347529355,4285,4285,4285,4285,0
20240925,191500,347529355,4285,4285,4285,4285,0
20240925,191400,347529355,4285,4285,4285,4285,0
20240925,191300,347529355,4285,4285,4285,4285,0
20240925,191200,347529355,4285,4285,4285,4285,0
20240925,191100,347529355,4285,4285,4285,4285,0
20240925,191000,347529355,4285,4285,4285,4285,0
20240925,190900,347529355,4285,4285,4285,4285,0
20240925,190800,347529355,4285,4285,4285,4285,0
20240925,190700,347529355,4285,4285,4285,4285,0
20240925,190600,347529355,4285,4285,4285,4285,0
20240925,190500,347529355,4285,4285,4285,4285,0
20240925,190400,347529355,4285,4285,4285,4285,0
20240925,190300,347529355,4285,4285,4285,4285,0
20240925,190200,347529355,4285,4285,4285,4285,0
20240925,190100,347529355,4285,4285,4285,4285,0
20240925,190000,347529355,4285,4285,4285,4285,0
20240925,185900,347529355,4285,4285,4285,4285,0
20240925,185800,347529355,4285,4285,4285,4285,0
20240925,185700,347529355,4285,4285,4285,4285,0
20240925,185600,347529355,4285,4285,4285,4285,0
20240925,185500,347529355,4285,4285,4285,4285,0
20240925,185400,347529355,4285,4285,4285,4285,0
20240925,185300,347529355,4285,4285,4285,4285,0
20240925,185200,347529355,4285,4285,4285,4285,0
20240925,185100,347529355,4285,4285,4285,4285,0
20240925,185000,347529355,4285,4285,4285,4285,0
20240925,184900,347529355,4285,4285,4285,4285,0
20240925,184800,347529355,4285,4285,4285,4285,0
20240925,184700,347529355,4285,4285,4285,4285,1873
20240925,184600,347529355,4285,4285,4285,4285,0
20240925,184500,347529355,4285,4285,4285,4285,0
20240925,184400,347529355,4285,4285,4285,4285,0
20240925,184300,347529355,4285,4285,4285,4285,0
20240925,184200,347529355,4285,4285,4285,4285,0
20240925,184100,347529355,4285,4285,4285,4285,0
20240925,184000,347529355,4285,4285,4285,4285,0
20240925,183900,347529355,4285,4285,4285,4285,0
20240925,183800,347529355,4285,4285,4285,4285,0
20240925,183700,347529355,4285,4285,4285,4285,0
20240925,183600,347529355,4285,4285,4285,4285,0
20240925,183500,347529355,4285,4285,4285,4285,0
20240925,183400,347529355,4285,4285,4285,4285,0
20240925,183300,347529355,4285,4285,4285,4285,0
20240925,183200,347529355,4285,4285,4285,4285,0
20240925,183100,347529355,4285,4285,4285,4285,0
20240925,183000,347529355,4285,4285,4285,4285,0
20240925,182900,347529355,4285,4285,4285,4285,0
20240925,182800,347529355,4285,4285,4285,4285,0
20240925,182700,347529355,4285,4285,4285,4285,0
20240925,182600,347529355,4285,4285,4285,4285,0
20240925,182500,347529355,4285,4285,4285,4285,0
20240925,182400,347529355,4285,4285,4285,4285,0
20240925,182300,347529355,4285,4285,4285,4285,0
20240925,182200,347529355,4285,4285,4285,4285,0
20240925,182100,347529355,4285,4285,4285,4285,0
20240925,182000,347529355,4285,4285,4285,4285,0
20240925,181900,347529355,4285,4285,4285,4285,0
20240925,181800,347529355,4285,4285,4285,4285,0
20240925,181700,347529355,4285,4285,4285,4285,1873
20240925,181600,347529355,4285,4285,4285,4285,0
20240925,181500,347529355,4285,4285,4285,4285,0
20240925,181400,347529355,4285,4285,4285,4285,0
20240925,181300,347529355,4285,4285,4285,4285,0
20240925,181200,347529355,4285,4285,4285,4285,0
20240925,181100,347529355,4285,4285,4285,4285,0
20240925,181000,347529355,4285,4285,4285,4285,0
20240925,180900,347529355,4285,4285,4285,4285,0
20240925,180800,347529355,4285,4285,4285,4285,0
20240925,180700,347529355,4285,4285,4285,4285,0
20240925,180600,347529355,4285,4285,4285,4285,0
20240925,180500,347529355,4285,4285,4285,4285,0
20240925,180400,347529355,4285,4285,4285,4285,0
20240925,180300,347529355,4285,4285,4285,4285,0
20240925,180200,347529355,4285,4285,4285,4285,0
20240925,180100,347529355,4285,4285,4285,4285,0
20240925,180000,347529355,4285,4285,4285,4285,0
20240925,175900,347529355,4285,4285,4285,4285,0
20240925,175800,347529355,4285,4285,4285,4285,0
20240925,175700,347529355,4285,4285,4285,4285,0
20240925,175600,347529355,4285,4285,4285,4285,0
20240925,175500,347529355,4285,4285,4285,4285,0
20240925,175400,347529355,4285,4285,4285,4285,0
20240925,175300,347529355,4285,4285,4285,4285,0
20240925,175200,347529355,4285,4285,4285,4285,0
20240925,175100,347529355,4285,4285,4285,4285,0
20240925,175000,347529355,4285,4285,4285,4285,0
20240925,174900,347529355,4285,4285,4285,4285,0
20240925,174800,347529355,4285,4285,4285,4285,0
20240925,174700,347529355,4285,4285,4285,4285,1873
20240925,174600,347529355,4285,4285,4285,4285,0
20240925,174500,347529355,4285,4285,4285,4285,0
20240925,174400,347529355,4285,4285,4285,4285,0
20240925,174300,347529355,4285,4285,4285,4285,0
20240925,174200,347529355,4285,4285,4285,4285,0
20240925,174100,347529355,4285,4285,4285,4285,0
20240925,174000,347529355,4285,4285,4285,4285,0
20240925,173900,347529355,4285,4285,4285,4285,0
20240925,173800,347529355,4285,4285,4285,4285,0
20240925,173700,347529355,4285,4285,4285,4285,0
20240925,173600,347529355,4285,4285,4285,4285,0
20240925,173500,347529355,4285,4285,4285,4285,0
20240925,173400,347529355,4285,4285,4285,4285,0
20240925,173300,347529355,4285,4285,4285,4285,0
20240925,173200,347529355,4285,4285,4285,4285,0
20240925,173100,347529355,4285,4285,4285,4285,0
20240925,173000,347529355,4285,4285,4285,4285,0
20240925,172900,347529355,4285,4285,4285,4285,0
20240925,172800,347529355,4285,4285,4285,4285,0
20240925,172700,347529355,4285,4285,4285,4285,0
20240925,172600,347529355,4285,4285,4285,4285,0
20240925,172500,347529355,4285,4285,4285,4285,0
20240925,172400,347529355,4285,4285,4285,4285,0
20240925,172300,347529355,4285,4285,4285,4285,0
20240925,172200,347529355,4285,4285,4285,4285,0
20240925,172100,347529355,4285,4285,4285,4285,0
20240925,172000,347529355,4285,4285,4285,4285,0
20240925,171900,347529355,4285,4285,4285,4285,0
20240925,171800,347529355,4285,4285,4285,4285,0
20240925,171700,347529355,4285,4285,4285,4285,1873
20240925,171600,347529355,4285,4285,4285,4285,0
20240925,171500,347529355,4285,4285,4285,4285,0
20240925,171400,347529355,4285,4285,4285,4285,0
20240925,171300,347529355,4285,4285,4285,4285,0
20240925,171200,347529355,4285,4285,4285,4285,0
20240925,171100,347529355,4285,4285,4285,4285,0
20240925,171000,347529355,4285,4285,4285,4285,0
20240925,170900,347529355,4285,4285,4285,4285,0
20240925,170800,347529355,4285,4285,4285,4285,0
20240925,170700,347529355,4285,4285,4285,4285,0
20240925,170600,347529355,4285,4285,4285,4285,0
20240925,170500,347529355,4285,4285,4285,4285,0
20240925,170400,347529355,4285,4285,4285,4285,0
20240925,170300,347529355,4285,4285,4285,4285,0
20240925,170200,347529355,4285,4285,4285,4285,0
20240925,170100,347529355,4285,4285,4285,4285,0
20240925,170000,347529355,4285,4285,4285,4285,0
20240925,165900,347529355,4285,4285,4285,4285,0
20240925,165800,347529355,4285,4285,4285,4285,0
20240925,165700,347529355,4285,4285,4285,4285,0
20240925,165600,347529355,4285,4285,4285,4285,0
20240925,165500,347529355,4285,4285,4285,4285,0
20240925,165400,347529355,4285,4285,4285,4285,0
20240925,165300,347529355,4285,4285,4285,4285,0
20240925,165200,347529355,4285,4285,4285,4285,0
20240925,165100,347529355,4285,4285,4285,4285,0
20240925,165000,347529355,4285,4285,4285,4285,0
20240925,164900,347529355,4285,4285,4285,4285,0
20240925,164800,347529355,4285,4285,4285,4285,0
20240925,164700,347529355,4285,4285,4285,4285,1873
20240925,164600,347529355,4285,4285,4285,4285,0
20240925,164500,347529355,4285,4285,4285,4285,0
20240925,164400,347529355,4285,4285,4285,4285,0
20240925,164300,347529355,4285,4285,4285,4285,0
20240925,164200,347529355,4285,4285,4285,4285,0
20240925,164100,347529355,4285,4285,4285,4285,0
20240925,164000,347529355,4285,4285,4285,4285,0
20240925,163900,347529355,4285,4285,4285,4285,0
20240925,163800,347529355,4285,4285,4285,4285,0
20240925,163700,347529355,4285,4285,4285,4285,0
20240925,163600,347529355,4285,4285,4285,4285,0
20240925,163500,347529355,4285,4285,4285,4285,0
20240925,163400,347529355,4285,4285,4285,4285,0
20240925,163300,347529355,4285,4285,4285,4285,0
20240925,163200,347529355,4285,4285,4285,4285,0
20240925,163100,347529355,4285,4285,4285,4285,0
20240925,163000,347529355,4285,4285,4285,4285,0
20240925,162900,347529355,4285,4285,4285,4285,0
20240925,162800,347529355,4285,4285,4285,4285,0
20240925,162700,347529355,4285,4285,4285,4285,0
20240925,162600,347529355,4285,4285,4285,4285,0
20240925,162500,347529355,4285,4285,4285,4285,0
20240925,162400,347529355,4285,4285,4285,4285,0
20240925,162300,347529355,4285,4285,4285,4285,0
20240925,162200,347529355,4285,4285,4285,4285,0
20240925,162100,347529355,4285,4285,4285,4285,0
20240925,162000,347529355,4285,4285,4285,4285,0
20240925,161900,347529355,4285,4285,4285,4285,0
20240925,161800,347529355,4285,4285,4285,4285,0
20240925,161700,347529355,4285,4285,4285,4285,1873
20240925,161600,347529355,4285,4285,4285,4285,0
20240925,161500,347529355,4285,4285,4285,4285,0
20240925,161400,347529355,4285,4285,4285,4285,0
20240925,161300,347529355,4285,4285,4285,4285,0
20240925,161200,347529355,4285,4285,4285,4285,0
20240925,161100,347529355,4285,4285,4285,4285,0
20240925,161000,347529355,4285,4285,4285,4285,0
20240925,160900,347529355,4285,4285,4285,4285,0
20240925,160800,347529355,4285,4285,4285,4285,0
20240925,160700,347529355,4285,4285,4285,4285,0
20240925,160600,347529355,4285,4285,4285,4285,0
20240925,160500,347529355,4285,4285,4285,4285,0
20240925,160400,347529355,4285,4285,4285,4285,0
20240925,160300,347529355,4285,4285,4285,4285,0
20240925,160200,347529355,4285,4285,4285,4285,0
20240925,160100,347529355,4285,4285,4285,4285,0
20240925,160000,347529355,4285,4285,4285,4285,0
20240925,155900,347529355,4285,4285,4285,4285,0
20240925,155800,347529355,4285,4285,4285,4285,0
20240925,155700,347529355,4285,4285,4285,4285,0
20240925,155600,347529355,4285,4285,4285,4285,0
20240925,155500,347529355,4285,4285,4285,4285,0
20240925,155400,347529355,4285,4285,4285,4285,0
20240925,155300,347529355,4285,4285,4285,4285,0
20240925,155200,347529355,4285,4285,4285,4285,0
20240925,155100,347529355,4285,4285,4285,4285,0
20240925,155000,347529355,4285,4285,4285,4285,0
20240925,154900,347529355,4285,4285,4285,4285,0
20240925,154800,347529355,4285,4285,4285,4285,0
20240925,154700,347529355,4285,4285,4285,4285,1873
20240925,154600,347529355,4285,4285,4285,4285,0
20240925,154500,347529355,4285,4285,4285,4285,0
20240925,154400,347529355,4285,4285,4285,4285,0
20240925,154300,347529355,4285,4285,4285,4285,0
20240925,154200,347529355,4285,4285,4285,4285,0
20240925,154100,347529355,4285,4285,4285,4285,0
20240925,154000,347529355,4285,4285,4285,4285,0
20240925,153900,347529355,4285,4285,4285,4285,0
20240925,153800,347529355,4285,4285,4285,4285,0
20240925,153700,347529355,4285,4285,4285,4285,0
20240925,153600,347529355,4285,4285,4285,4285,0
20240925,153500,347529355,4285,4285,4285,4285,0
20240925,153400,347529355,4285,4285,4285,4285,0
20240925,153300,347529355,4285,4285,4285,4285,0
20240925,153200,347529355,4285,4285,4285,4285,0
20240925,153100,347529355,4285,4285,4285,4285,0
20240925,153000,347529355,4285,4285,4285,4285,1873
20240925,152900,339503550,4290,4290,4290,4290,0
20240925,152800,339503550,4290,4290,4290,4290,0
20240925,152700,339503550,4290,4290,4290,4290,0
20240925,152600,339503550,4290,4290,4290,4290,0
20240925,152500,339503550,4290,4290,4290,4290,0
20240925,152400,339503550,4290,4290,4290,4290,0
20240925,152300,339503550,4290,4290,4290,4290,0
20240925,152200,339503550,4290,4290,4290,4290,0
20240925,152100,339503550,4290,4290,4290,4290,0
20240925,152000,339503550,4290,4290,4290,4290,0
20240925,151900,339503550,4290,4205,4290,4200,609
20240925,151800,336939865,4250,4250,4250,4250,0
20240925,151700,336939865,4250,4225,4250,4200,502
20240925,151600,334829060,4250,4225,4250,4225,2
20240925,151500,334820585,4250,4250,4250,4250,1
20240925,151400,334816335,4220,4220,4220,4220,0
20240925,151300,334816335,4220,4220,4220,4220,0
20240925,151200,334816335,4220,4245,4245,4220,58
20240925,151100,334570885,4250,4250,4250,4250,5
20240925,151000,334549635,4240,4245,4250,4230,166
20240925,150900,333844445,4230,4230,4230,4230,0
20240925,150800,333844445,4230,4230,4230,4230,46
20240925,150700,333649865,4225,4220,4225,4220,176
20240925,150600,332906765,4220,4220,4220,4220,1027
20240925,150500,328572825,4200,4225,4225,4195,954
20240925,150400,324566945,4225,4225,4225,4225,411
20240925,150300,322830470,4225,4215,4235,4195,2107
20240925,150200,313967350,4270,4270,4270,4270,0
20240925,150100,313967350,4270,4270,4270,4270,0
20240925,150000,313967350,4270,4205,4270,4205,359
20240925,145900,312454515,4210,4220,4220,4210,2400
20240925,145800,302347920,4215,4220,4220,4215,14
20240925,145700,302288860,4220,4240,4240,4210,2133
20240925,145600,293269095,4240,4275,4275,4240,45
20240925,145500,293078260,4240,4275,4275,4240,215
20240925,145400,292166625,4240,4255,4255,4240,2118
20240925,145300,283179805,4255,4255,4255,4255,840
20240925,145200,279605605,4255,4255,4255,4255,968
20240925,145100,275486765,4255,4255,4255,4255,340
20240925,145000,274040065,4255,4255,4255,4255,1
20240925,144900,274035810,4255,4255,4255,4255,0
20240925,144800,274035810,4255,4260,4260,4255,253
20240925,144700,272958940,4255,4260,4260,4255,335
20240925,144600,271532065,4280,4275,4280,4255,507
20240925,144500,269372840,4275,4275,4275,4275,0
20240925,144400,269372840,4275,4275,4275,4275,23
20240925,144300,269274515,4275,4275,4275,4275,0
20240925,144200,269274515,4275,4270,4275,4270,1172
20240925,144100,264270070,4270,4270,4270,4270,0
20240925,144000,264270070,4270,4275,4275,4270,550
20240925,143900,261918920,4280,4285,4285,4280,936
20240925,143800,257912105,4285,4285,4285,4285,0
20240925,143700,257912105,4285,4290,4290,4285,501
20240925,143600,255765315,4280,4285,4285,4280,20
20240925,143500,255679710,4285,4290,4290,4285,1505
20240925,143400,249228260,4295,4295,4295,4295,400
20240925,143300,247510260,4295,4295,4295,4295,0
20240925,143200,247510260,4295,4295,4295,4295,1
20240925,143100,247505965,4280,4280,4280,4280,103
20240925,143000,247065125,4280,4280,4280,4280,0
20240925,142900,247065125,4280,4285,4285,4280,408
20240925,142800,245318745,4280,4280,4280,4280,0
20240925,142700,245318745,4280,4280,4280,4280,0
20240925,142600,245318745,4280,4280,4280,4280,0
20240925,142500,245318745,4280,4285,4285,4280,409
20240925,142400,243566710,4295,4295,4295,4295,0
20240925,142300,243566710,4295,4295,4295,4295,0
20240925,142200,243566710,4295,4295,4295,4295,0
20240925,142100,243566710,4295,4295,4295,4295,1
20240925,142000,243562415,4320,4320,4320,4320,0
20240925,141900,243562415,4320,4315,4320,4315,2
20240925,141800,243553780,4300,4300,4300,4300,18
20240925,141700,243476380,4300,4300,4300,4300,0
20240925,141600,243476380,4300,4295,4300,4295,130
20240925,141500,242917425,4295,4295,4295,4295,120
20240925,141400,242402025,4280,4280,4280,4280,400
20240925,141300,240690025,4280,4280,4280,4280,0
20240925,141200,240690025,4280,4280,4280,4280,0
20240925,141100,240690025,4280,4280,4280,4280,0
20240925,141000,240690025,4280,4285,4285,4280,10
20240925,140900,240647220,4280,4280,4280,4280,0
20240925,140800,240647220,4280,4280,4280,4280,0
20240925,140700,240647220,4280,4280,4280,4280,0
20240925,140600,240647220,4280,4290,4290,4280,84
20240925,140500,240287200,4295,4295,4295,4295,0
20240925,140400,240287200,4295,4295,4295,4295,0
20240925,140300,240287200,4295,4285,4295,4280,681
20240925,140200,237371410,4285,4285,4285,4285,0
20240925,140100,237371410,4285,4285,4285,4285,0
20240925,140000,237371410,4285,4285,4285,4285,0
20240925,135900,237371410,4285,4285,4285,4285,0
20240925,135800,237371410,4285,4285,4285,4285,3
20240925,135700,237358555,4300,4300,4300,4300,0
20240925,135600,237358555,4300,4300,4300,4300,1
20240925,135500,237354255,4280,4280,4280,4280,186
20240925,135400,236558175,4285,4280,4285,4280,208
20240925,135300,235667930,4280,4280,4300,4280,599
20240925,135200,233104190,4280,4280,4280,4280,180
20240925,135100,232333790,4300,4300,4300,4300,0
20240925,135000,232333790,4300,4300,4300,4300,3
20240925,134900,232320890,4300,4300,4300,4300,1
20240925,134800,232316590,4300,4300,4300,4300,1
20240925,134700,232312290,4280,4285,4285,4280,1197
20240925,134600,227187765,4285,4285,4285,4285,1
20240925,134500,227183480,4290,4295,4295,4290,2797
20240925,134400,215174245,4295,4295,4295,4295,1879
20240925,134300,207103940,4300,4300,4300,4300,0
20240925,134200,207103940,4300,4300,4300,4300,548
20240925,134100,204747540,4315,4315,4315,4315,0
20240925,134000,204747540,4315,4315,4315,4315,1
20240925,133900,204743225,4305,4305,4305,4305,0
20240925,133800,204743225,4305,4305,4305,4305,0
20240925,133700,204743225,4305,4305,4305,4305,443
20240925,133600,202836110,4315,4315,4315,4315,0
20240925,133500,202836110,4315,4315,4315,4315,0
20240925,133400,202836110,4315,4315,4315,4315,0
20240925,133300,202836110,4315,4315,4315,4315,0
20240925,133200,202836110,4315,4305,4315,4305,28
20240925,133100,202715490,4305,4305,4305,4305,0
20240925,133000,202715490,4305,4305,4305,4305,0
20240925,132900,202715490,4305,4305,4305,4305,2
20240925,132800,202706880,4305,4305,4305,4305,0
20240925,132700,202706880,4305,4305,4305,4305,15
20240925,132600,202642305,4305,4305,4305,4305,10
20240925,132500,202599255,4305,4305,4305,4305,160
20240925,132400,201910455,4310,4310,4310,4310,0
20240925,132300,201910455,4310,4310,4310,4310,0
20240925,132200,201910455,4310,4310,4310,4310,0
20240925,132100,201910455,4310,4310,4310,4310,0
20240925,132000,201910455,4310,4310,4310,4310,30
20240925,131900,201781155,4310,4310,4310,4310,0
20240925,131800,201781155,4310,4310,4310,4310,10
20240925,131700,201738055,4310,4310,4310,4310,0
20240925,131600,201738055,4310,4310,4310,4310,11
20240925,131500,201690645,4310,4310,4310,4310,631
20240925,131400,198971035,4315,4315,4315,4315,0
20240925,131300,198971035,4315,4315,4315,4315,0
20240925,131200,198971035,4315,4315,4315,4315,0
20240925,131100,198971035,4315,4315,4315,4315,0
20240925,131000,198971035,4315,4315,4315,4315,0
20240925,130900,198971035,4315,4315,4315,4315,0
20240925,130800,198971035,4315,4315,4315,4315,204
20240925,130700,198090775,4320,4320,4320,4320,0
20240925,130600,198090775,4320,4320,4320,4320,7
20240925,130500,198060535,4330,4330,4330,4330,0
20240925,130400,198060535,4330,4330,4330,4330,0
20240925,130300,198060535,4330,4330,4330,4330,0
20240925,130200,198060535,4330,4330,4330,4330,300
20240925,130100,196761535,4335,4335,4335,4335,0
20240925,130000,196761535,4335,4335,4335,4335,1
20240925,125900,196757200,4340,4340,4340,4340,0
20240925,125800,196757200,4340,4340,4340,4340,0
20240925,125700,196757200,4340,4340,4340,4340,0
20240925,125600,196757200,4340,4340,4340,4340,5
20240925,125500,196735500,4345,4345,4345,4345,0
20240925,125400,196735500,4345,4345,4345,4345,20
20240925,125300,196648600,4345,4345,4345,4345,0
20240925,125200,196648600,4345,4345,4345,4345,174
20240925,125100,195892570,4345,4345,4345,4345,0
20240925,125000,195892570,4345,4345,4345,4345,0
20240925,124900,195892570,4345,4345,4345,4345,0
20240925,124800,195892570,4345,4345,4345,4345,0
20240925,124700,195892570,4345,4345,4345,4345,0
20240925,124600,195892570,4345,4345,4345,4345,0
20240925,124500,195892570,4345,4345,4345,4345,0
20240925,124400,195892570,4345,4345,4345,4345,1
20240925,124300,195888225,4320,4320,4320,4320,0
20240925,124200,195888225,4320,4325,4325,4320,2071
20240925,124100,186939585,4320,4320,4320,4320,0
20240925,124000,186939585,4320,4320,4320,4320,0
20240925,123900,186939585,4320,4320,4320,4320,0
20240925,123800,186939585,4320,4320,4320,4320,0
20240925,123700,186939585,4320,4325,4325,4320,464
20240925,123600,184932970,4325,4325,4325,4325,19
20240925,123500,184850795,4345,4345,4345,4345,178
20240925,123400,184077385,4345,4345,4345,4345,0
20240925,123300,184077385,4345,4345,4345,4345,0
20240925,123200,184077385,4345,4345,4345,4345,0
20240925,123100,184077385,4345,4345,4345,4345,50
20240925,123000,183860135,4345,4345,4345,4345,0
20240925,122900,183860135,4345,4345,4345,4345,0
20240925,122800,183860135,4345,4345,4345,4345,4
20240925,122700,183842755,4350,4350,4350,4350,0
20240925,122600,183842755,4350,4350,4350,4350,0
20240925,122500,183842755,4350,4350,4350,4350,0
20240925,122400,183842755,4350,4350,4350,4350,0
20240925,122300,183842755,4350,4350,4350,4350,0
20240925,122200,183842755,4350,4350,4350,4350,46
20240925,122100,183642655,4350,4350,4350,4350,54
20240925,122000,183407755,4350,4350,4350,4350,33
20240925,121900,183264205,4350,4350,4350,4350,0
20240925,121800,183264205,4350,4350,4350,4350,0
20240925,121700,183264205,4350,4350,4350,4350,0
20240925,121600,183264205,4350,4350,4350,4350,0
20240925,121500,183264205,4350,4350,4350,4350,0
20240925,121400,183264205,4350,4350,4350,4350,0
20240925,121300,183264205,4350,4350,4350,4350,0
20240925,121200,183264205,4350,4350,4350,4350,1
20240925,121100,183259855,4350,4350,4350,4350,0
20240925,121000,183259855,4350,4350,4350,4350,0
20240925,120900,183259855,4350,4350,4350,4350,5
20240925,120800,183238105,4320,4320,4320,4320,0
20240925,120700,183238105,4320,4320,4320,4320,0
20240925,120600,183238105,4320,4320,4320,4320,280
20240925,120500,182028505,4320,4320,4320,4320,95
20240925,120400,181618105,4320,4320,4320,4320,0
20240925,120300,181618105,4320,4320,4320,4320,0
20240925,120200,181618105,4320,4320,4320,4320,1000
20240925,120100,177298105,4330,4340,4340,4330,112
20240925,120000,176813045,4355,4355,4355,4355,0
20240925,115900,176813045,4355,4355,4355,4355,0
20240925,115800,176813045,4355,4355,4355,4355,0
20240925,115700,176813045,4355,4355,4355,4355,0
20240925,115600,176813045,4355,4355,4355,4355,0
20240925,115500,176813045,4355,4355,4355,4355,0
20240925,115400,176813045,4355,4355,4355,4355,0
20240925,115300,176813045,4355,4350,4355,4350,38
20240925,115200,176647605,4350,4350,4350,4350,0
20240925,115100,176647605,4350,4350,4350,4350,0
20240925,115000,176647605,4350,4350,4350,4350,148
20240925,114900,176003805,4355,4355,4355,4355,0
20240925,114800,176003805,4355,4355,4355,4355,3
20240925,114700,175990740,4350,4350,4350,4350,198
20240925,114600,175129440,4350,4350,4350,4350,0
20240925,114500,175129440,4350,4350,4350,4350,0
20240925,114400,175129440,4350,4350,4350,4350,2138
20240925,114300,165829140,4350,4350,4350,4350,1
20240925,114200,165824790,4345,4345,4345,4345,81
20240925,114100,165472845,4345,4345,4345,4345,1
20240925,114000,165468500,4345,4345,4345,4345,0
20240925,113900,165468500,4345,4345,4345,4345,218
20240925,113800,164521290,4330,4315,4330,4315,1478
20240925,113700,158140540,4315,4320,4320,4315,111
20240925,113600,157661075,4340,4340,4340,4340,0
20240925,113500,157661075,4340,4340,4340,4340,99
20240925,113400,157231415,4335,4335,4335,4335,84
20240925,113300,156867275,4300,4300,4300,4300,0
20240925,113200,156867275,4300,4300,4300,4300,0
20240925,113100,156867275,4300,4300,4300,4300,0
20240925,113000,156867275,4300,4305,4305,4300,617
20240925,112900,154212435,4330,4330,4330,4330,0
20240925,112800,154212435,4330,4330,4330,4330,0
20240925,112700,154212435,4330,4330,4330,4330,0
20240925,112600,154212435,4330,4330,4330,4330,0
20240925,112500,154212435,4330,4330,4330,4330,0
20240925,112400,154212435,4330,4330,4330,4330,70
20240925,112300,153909335,4330,4330,4330,4330,1
20240925,112200,153905005,4300,4300,4300,4300,0
20240925,112100,153905005,4300,4300,4300,4300,160
20240925,112000,153217005,4300,4300,4300,4300,0
20240925,111900,153217005,4300,4300,4300,4300,0
20240925,111800,153217005,4300,4300,4300,4300,0
20240925,111700,153217005,4300,4300,4300,4300,5
20240925,111600,153195505,4300,4315,4315,4300,605
20240925,111500,150591425,4315,4315,4315,4315,95
20240925,111400,150181500,4315,4315,4315,4315,200
20240925,111300,149318500,4330,4330,4330,4330,30
20240925,111200,149188600,4330,4330,4330,4330,49
20240925,111100,148976430,4325,4315,4325,4315,202
20240925,111000,148102790,4315,4315,4315,4315,48
20240925,110900,147895670,4315,4315,4315,4315,0
20240925,110800,147895670,4315,4315,4315,4315,0
20240925,110700,147895670,4315,4315,4315,4315,2
20240925,110600,147887040,4315,4315,4315,4315,53
20240925,110500,147658345,4315,4315,4315,4315,0
20240925,110400,147658345,4315,4300,4315,4300,276
20240925,110300,146470600,4300,4300,4300,4300,0
20240925,110200,146470600,4300,4310,4310,4300,300
20240925,110100,145180380,4315,4315,4315,4315,0
20240925,110000,145180380,4315,4315,4315,4315,0
20240925,105900,145180380,4315,4315,4315,4315,0
20240925,105800,145180380,4315,4315,4315,4315,0
20240925,105700,145180380,4315,4315,4315,4315,80
20240925,105600,144835180,4330,4330,4330,4330,0
20240925,105500,144835180,4330,4330,4330,4330,398
20240925,105400,143111840,4330,4330,4330,4330,0
20240925,105300,143111840,4330,4330,4330,4330,186
20240925,105200,142306460,4300,4300,4300,4300,0
20240925,105100,142306460,4300,4300,4300,4300,0
20240925,105000,142306460,4300,4340,4340,4300,2040
20240925,104900,133524740,4340,4340,4340,4340,23
20240925,104800,133424920,4340,4340,4340,4340,0
20240925,104700,133424920,4340,4340,4340,4340,1
20240925,104600,133420580,4350,4350,4350,4350,120
20240925,104500,132898580,4355,4355,4355,4355,0
20240925,104400,132898580,4355,4355,4355,4355,0
20240925,104300,132898580,4355,4355,4355,4355,3
20240925,104200,132885515,4345,4345,4345,4345,0
20240925,104100,132885515,4345,4345,4345,4345,0
20240925,104000,132885515,4345,4330,4350,4330,1963
20240925,103900,124380320,4330,4330,4330,4330,0
20240925,103800,124380320,4330,4330,4330,4330,0
20240925,103700,124380320,4330,4330,4330,4330,0
20240925,103600,124380320,4330,4330,4330,4330,0
20240925,103500,124380320,4330,4330,4330,4330,0
20240925,103400,124380320,4330,4330,4330,4330,0
20240925,103300,124380320,4330,4330,4330,4330,0
20240925,103200,124380320,4330,4330,4330,4330,0
20240925,103100,124380320,4330,4330,4330,4330,3
20240925,103000,124367330,4310,4305,4310,4305,84
20240925,102900,124005440,4305,4300,4305,4300,287
20240925,102800,122770350,4300,4300,4305,4300,633
20240925,102700,120048190,4300,4295,4300,4295,579
20240925,102600,117561110,4295,4290,4295,4285,101
20240925,102500,117128290,4290,4290,4290,4290,50
20240925,102400,116913790,4290,4290,4290,4290,0
20240925,102300,116913790,4290,4290,4290,4290,100
20240925,102200,116484790,4290,4290,4290,4290,1
20240925,102100,116480500,4300,4300,4300,4300,0
20240925,102000,116480500,4300,4300,4300,4300,0
20240925,101900,116480500,4300,4300,4300,4300,1
20240925,101800,116476200,4285,4285,4285,4285,51
20240925,101700,116257665,4305,4305,4305,4305,1
20240925,101600,116253360,4285,4285,4285,4285,195
20240925,101500,115417785,4285,4290,4290,4285,190
20240925,101400,114603520,4305,4305,4305,4305,1
20240925,101300,114599215,4290,4295,4305,4290,306
20240925,101200,113286425,4295,4295,4295,4295,77
20240925,101100,112955710,4300,4300,4300,4300,33
20240925,101000,112813810,4295,4295,4295,4295,0
20240925,100900,112813810,4295,4295,4295,4295,8
20240925,100800,112779450,4295,4295,4295,4295,200
20240925,100700,111920450,4300,4300,4300,4300,50
20240925,100600,111705450,4320,4320,4320,4320,1
20240925,100500,111701130,4295,4300,4300,4295,300
20240925,100400,110412380,4295,4295,4295,4295,100
20240925,100300,109982880,4300,4300,4300,4300,216
20240925,100200,109054080,4325,4325,4325,4325,8
20240925,100100,109019480,4330,4330,4330,4330,11
20240925,100000,108971850,4330,4330,4330,4330,10
20240925,095900,108928550,4335,4335,4335,4335,0
20240925,095800,108928550,4335,4335,4335,4335,0
20240925,095700,108928550,4335,4330,4335,4330,25
20240925,095600,108820270,4295,4295,4295,4295,0
20240925,095500,108820270,4295,4340,4340,4295,52
20240925,095400,108595190,4345,4345,4345,4345,0
20240925,095300,108595190,4345,4295,4345,4295,181
20240925,095200,107817745,4345,4305,4345,4295,398
20240925,095100,106105865,4300,4300,4300,4300,0
20240925,095000,106105865,4300,4315,4315,4300,998
20240925,094900,101808820,4350,4350,4350,4350,0
20240925,094800,101808820,4350,4350,4350,4350,0
20240925,094700,101808820,4350,4350,4350,4350,0
20240925,094600,101808820,4350,4350,4350,4350,0
20240925,094500,101808820,4350,4350,4350,4350,20
20240925,094400,101721820,4350,4325,4350,4325,175
20240925,094300,100962410,4325,4335,4335,4325,714
20240925,094200,97870850,4360,4360,4360,4360,0
20240925,094100,97870850,4360,4360,4360,4360,5
20240925,094000,97849050,4370,4370,4370,4370,0
20240925,093900,97849050,4370,4370,4370,4370,0
20240925,093800,97849050,4370,4370,4370,4370,0
20240925,093700,97849050,4370,4370,4370,4370,0
20240925,093600,97849050,4370,4370,4370,4370,0
20240925,093500,97849050,4370,4365,4370,4365,2
20240925,093400,97840315,4370,4370,4370,4370,0
20240925,093300,97840315,4370,4370,4370,4370,500
20240925,093200,95655315,4370,4370,4370,4370,10
20240925,093100,95611615,4370,4370,4370,4370,2
20240925,093000,95602875,4330,4320,4330,4320,2
20240925,092900,95594225,4345,4345,4345,4345,130
20240925,092800,95029375,4315,4315,4315,4315,1
20240925,092700,95025060,4305,4350,4350,4305,667
20240925,092600,92144430,4355,4355,4355,4355,350
20240925,092500,90620180,4355,4355,4355,4355,91
20240925,092400,90223875,4385,4385,4385,4385,0
20240925,092300,90223875,4385,4385,4385,4385,1
20240925,092200,90219490,4390,4390,4390,4390,1
20240925,092100,90215100,4390,4360,4390,4355,240
20240925,092000,89169815,4385,4375,4385,4375,200
20240925,091900,88293565,4390,4390,4390,4390,0
20240925,091800,88293565,4390,4380,4390,4360,762
20240925,091700,84967895,4390,4395,4395,4385,20
20240925,091600,84880115,4395,4395,4395,4395,0
20240925,091500,84880115,4395,4395,4395,4395,0
20240925,091400,84880115,4395,4395,4395,4395,0
20240925,091300,84880115,4395,4400,4400,4395,3
20240925,091200,84866920,4400,4410,4410,4400,63
20240925,091100,84589455,4400,4400,4400,4395,82
20240925,091000,84228660,4400,4400,4400,4400,1001
20240925,090900,79824260,4400,4400,4400,4400,32
20240925,090800,79683460,4400,4360,4400,4360,578
20240925,090700,77147585,4360,4375,4375,4360,67
20240925,090600,76854895,4360,4360,4360,4360,0
20240925,090500,76854895,4360,4360,4360,4360,3010
20240925,090400,63731295,4360,4360,4360,4355,776
20240925,090300,60347985,4355,4330,4355,4330,906
20240925,090200,56405105,4335,4350,4350,4335,1829
20240925,090100,48458100,4355,4375,4375,4350,1793
20240925,090000,40638650,4400,4450,4450,4400,9233