KissMeData/013360/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,185900,136947334,1340,1340,1340,1340,1028
20240925,185800,136947334,1340,1340,1340,1340,0
20240925,185700,136947334,1340,1340,1340,1340,0
20240925,185600,136947334,1340,1340,1340,1340,0
20240925,185500,136947334,1340,1340,1340,1340,0
20240925,185400,136947334,1340,1340,1340,1340,0
20240925,185300,136947334,1340,1340,1340,1340,0
20240925,185200,136947334,1340,1340,1340,1340,0
20240925,185100,136947334,1340,1340,1340,1340,0
20240925,185000,136947334,1340,1340,1340,1340,0
20240925,184900,136947334,1340,1340,1340,1340,0
20240925,184800,136947334,1340,1340,1340,1340,0
20240925,184700,136947334,1340,1340,1340,1340,0
20240925,184600,136947334,1340,1340,1340,1340,0
20240925,184500,136947334,1340,1340,1340,1340,0
20240925,184400,136947334,1340,1340,1340,1340,0
20240925,184300,136947334,1340,1340,1340,1340,0
20240925,184200,136947334,1340,1340,1340,1340,0
20240925,184100,136947334,1340,1340,1340,1340,0
20240925,184000,136947334,1340,1340,1340,1340,0
20240925,183900,136947334,1340,1340,1340,1340,0
20240925,183800,136947334,1340,1340,1340,1340,0
20240925,183700,136947334,1340,1340,1340,1340,0
20240925,183600,136947334,1340,1340,1340,1340,0
20240925,183500,136947334,1340,1340,1340,1340,0
20240925,183400,136947334,1340,1340,1340,1340,0
20240925,183300,136947334,1340,1340,1340,1340,0
20240925,183200,136947334,1340,1340,1340,1340,0
20240925,183100,136947334,1340,1340,1340,1340,0
20240925,183000,136947334,1340,1340,1340,1340,0
20240925,182900,136947334,1340,1340,1340,1340,1028
20240925,182800,136947334,1340,1340,1340,1340,0
20240925,182700,136947334,1340,1340,1340,1340,0
20240925,182600,136947334,1340,1340,1340,1340,0
20240925,182500,136947334,1340,1340,1340,1340,0
20240925,182400,136947334,1340,1340,1340,1340,0
20240925,182300,136947334,1340,1340,1340,1340,0
20240925,182200,136947334,1340,1340,1340,1340,0
20240925,182100,136947334,1340,1340,1340,1340,0
20240925,182000,136947334,1340,1340,1340,1340,0
20240925,181900,136947334,1340,1340,1340,1340,0
20240925,181800,136947334,1340,1340,1340,1340,0
20240925,181700,136947334,1340,1340,1340,1340,0
20240925,181600,136947334,1340,1340,1340,1340,0
20240925,181500,136947334,1340,1340,1340,1340,0
20240925,181400,136947334,1340,1340,1340,1340,0
20240925,181300,136947334,1340,1340,1340,1340,0
20240925,181200,136947334,1340,1340,1340,1340,0
20240925,181100,136947334,1340,1340,1340,1340,0
20240925,181000,136947334,1340,1340,1340,1340,0
20240925,180900,136947334,1340,1340,1340,1340,0
20240925,180800,136947334,1340,1340,1340,1340,0
20240925,180700,136947334,1340,1340,1340,1340,0
20240925,180600,136947334,1340,1340,1340,1340,0
20240925,180500,136947334,1340,1340,1340,1340,0
20240925,180400,136947334,1340,1340,1340,1340,0
20240925,180300,136947334,1340,1340,1340,1340,0
20240925,180200,136947334,1340,1340,1340,1340,0
20240925,180100,136947334,1340,1340,1340,1340,0
20240925,180000,136947334,1340,1340,1340,1340,0
20240925,175900,136947334,1340,1340,1340,1340,1028
20240925,175800,136947334,1340,1340,1340,1340,0
20240925,175700,136947334,1340,1340,1340,1340,0
20240925,175600,136947334,1340,1340,1340,1340,0
20240925,175500,136947334,1340,1340,1340,1340,0
20240925,175400,136947334,1340,1340,1340,1340,0
20240925,175300,136947334,1340,1340,1340,1340,0
20240925,175200,136947334,1340,1340,1340,1340,0
20240925,175100,136947334,1340,1340,1340,1340,0
20240925,175000,136947334,1340,1340,1340,1340,0
20240925,174900,136947334,1340,1340,1340,1340,0
20240925,174800,136947334,1340,1340,1340,1340,0
20240925,174700,136947334,1340,1340,1340,1340,0
20240925,174600,136947334,1340,1340,1340,1340,0
20240925,174500,136947334,1340,1340,1340,1340,0
20240925,174400,136947334,1340,1340,1340,1340,0
20240925,174300,136947334,1340,1340,1340,1340,0
20240925,174200,136947334,1340,1340,1340,1340,0
20240925,174100,136947334,1340,1340,1340,1340,0
20240925,174000,136947334,1340,1340,1340,1340,0
20240925,173900,136947334,1340,1340,1340,1340,0
20240925,173800,136947334,1340,1340,1340,1340,0
20240925,173700,136947334,1340,1340,1340,1340,0
20240925,173600,136947334,1340,1340,1340,1340,0
20240925,173500,136947334,1340,1340,1340,1340,0
20240925,173400,136947334,1340,1340,1340,1340,0
20240925,173300,136947334,1340,1340,1340,1340,0
20240925,173200,136947334,1340,1340,1340,1340,0
20240925,173100,136947334,1340,1340,1340,1340,0
20240925,173000,136947334,1340,1340,1340,1340,0
20240925,172900,136947334,1340,1340,1340,1340,1028
20240925,172800,136947334,1340,1340,1340,1340,0
20240925,172700,136947334,1340,1340,1340,1340,0
20240925,172600,136947334,1340,1340,1340,1340,0
20240925,172500,136947334,1340,1340,1340,1340,0
20240925,172400,136947334,1340,1340,1340,1340,0
20240925,172300,136947334,1340,1340,1340,1340,0
20240925,172200,136947334,1340,1340,1340,1340,0
20240925,172100,136947334,1340,1340,1340,1340,0
20240925,172000,136947334,1340,1340,1340,1340,0
20240925,171900,136947334,1340,1340,1340,1340,0
20240925,171800,136947334,1340,1340,1340,1340,0
20240925,171700,136947334,1340,1340,1340,1340,0
20240925,171600,136947334,1340,1340,1340,1340,0
20240925,171500,136947334,1340,1340,1340,1340,0
20240925,171400,136947334,1340,1340,1340,1340,0
20240925,171300,136947334,1340,1340,1340,1340,0
20240925,171200,136947334,1340,1340,1340,1340,0
20240925,171100,136947334,1340,1340,1340,1340,0
20240925,171000,136947334,1340,1340,1340,1340,0
20240925,170900,136947334,1340,1340,1340,1340,0
20240925,170800,136947334,1340,1340,1340,1340,0
20240925,170700,136947334,1340,1340,1340,1340,0
20240925,170600,136947334,1340,1340,1340,1340,0
20240925,170500,136947334,1340,1340,1340,1340,0
20240925,170400,136947334,1340,1340,1340,1340,0
20240925,170300,136947334,1340,1340,1340,1340,0
20240925,170200,136947334,1340,1340,1340,1340,0
20240925,170100,136947334,1340,1340,1340,1340,0
20240925,170000,136947334,1340,1340,1340,1340,0
20240925,165900,136947334,1340,1340,1340,1340,1028
20240925,165800,136947334,1340,1340,1340,1340,0
20240925,165700,136947334,1340,1340,1340,1340,0
20240925,165600,136947334,1340,1340,1340,1340,0
20240925,165500,136947334,1340,1340,1340,1340,0
20240925,165400,136947334,1340,1340,1340,1340,0
20240925,165300,136947334,1340,1340,1340,1340,0
20240925,165200,136947334,1340,1340,1340,1340,0
20240925,165100,136947334,1340,1340,1340,1340,0
20240925,165000,136947334,1340,1340,1340,1340,0
20240925,164900,136947334,1340,1340,1340,1340,0
20240925,164800,136947334,1340,1340,1340,1340,0
20240925,164700,136947334,1340,1340,1340,1340,0
20240925,164600,136947334,1340,1340,1340,1340,0
20240925,164500,136947334,1340,1340,1340,1340,0
20240925,164400,136947334,1340,1340,1340,1340,0
20240925,164300,136947334,1340,1340,1340,1340,0
20240925,164200,136947334,1340,1340,1340,1340,0
20240925,164100,136947334,1340,1340,1340,1340,0
20240925,164000,136947334,1340,1340,1340,1340,0
20240925,163900,136947334,1340,1340,1340,1340,0
20240925,163800,136947334,1340,1340,1340,1340,0
20240925,163700,136947334,1340,1340,1340,1340,0
20240925,163600,136947334,1340,1340,1340,1340,0
20240925,163500,136947334,1340,1340,1340,1340,0
20240925,163400,136947334,1340,1340,1340,1340,0
20240925,163300,136947334,1340,1340,1340,1340,0
20240925,163200,136947334,1340,1340,1340,1340,0
20240925,163100,136947334,1340,1340,1340,1340,0
20240925,163000,136947334,1340,1340,1340,1340,0
20240925,162900,136947334,1340,1340,1340,1340,1028
20240925,162800,136947334,1340,1340,1340,1340,0
20240925,162700,136947334,1340,1340,1340,1340,0
20240925,162600,136947334,1340,1340,1340,1340,0
20240925,162500,136947334,1340,1340,1340,1340,0
20240925,162400,136947334,1340,1340,1340,1340,0
20240925,162300,136947334,1340,1340,1340,1340,0
20240925,162200,136947334,1340,1340,1340,1340,0
20240925,162100,136947334,1340,1340,1340,1340,0
20240925,162000,136947334,1340,1340,1340,1340,0
20240925,161900,136947334,1340,1340,1340,1340,0
20240925,161800,136947334,1340,1340,1340,1340,0
20240925,161700,136947334,1340,1340,1340,1340,0
20240925,161600,136947334,1340,1340,1340,1340,0
20240925,161500,136947334,1340,1340,1340,1340,0
20240925,161400,136947334,1340,1340,1340,1340,0
20240925,161300,136947334,1340,1340,1340,1340,0
20240925,161200,136947334,1340,1340,1340,1340,0
20240925,161100,136947334,1340,1340,1340,1340,0
20240925,161000,136947334,1340,1340,1340,1340,0
20240925,160900,136947334,1340,1340,1340,1340,0
20240925,160800,136947334,1340,1340,1340,1340,0
20240925,160700,136947334,1340,1340,1340,1340,0
20240925,160600,136947334,1340,1340,1340,1340,0
20240925,160500,136947334,1340,1340,1340,1340,0
20240925,160400,136947334,1340,1340,1340,1340,0
20240925,160300,136947334,1340,1340,1340,1340,0
20240925,160200,136947334,1340,1340,1340,1340,0
20240925,160100,136947334,1340,1340,1340,1340,0
20240925,160000,136947334,1340,1340,1340,1340,0
20240925,155900,136947334,1340,1340,1340,1340,1028
20240925,155800,136947334,1340,1340,1340,1340,0
20240925,155700,136947334,1340,1340,1340,1340,0
20240925,155600,136947334,1340,1340,1340,1340,0
20240925,155500,136947334,1340,1340,1340,1340,0
20240925,155400,136947334,1340,1340,1340,1340,0
20240925,155300,136947334,1340,1340,1340,1340,0
20240925,155200,136947334,1340,1340,1340,1340,0
20240925,155100,136947334,1340,1340,1340,1340,0
20240925,155000,136947334,1340,1340,1340,1340,0
20240925,154900,136947334,1340,1340,1340,1340,0
20240925,154800,136947334,1340,1340,1340,1340,0
20240925,154700,136947334,1340,1340,1340,1340,0
20240925,154600,136947334,1340,1340,1340,1340,0
20240925,154500,136947334,1340,1340,1340,1340,0
20240925,154400,136947334,1340,1340,1340,1340,0
20240925,154300,136947334,1340,1340,1340,1340,0
20240925,154200,136947334,1340,1340,1340,1340,0
20240925,154100,136947334,1340,1340,1340,1340,0
20240925,154000,136947334,1340,1340,1340,1340,0
20240925,153900,136947334,1340,1340,1340,1340,0
20240925,153800,136947334,1340,1340,1340,1340,0
20240925,153700,136947334,1340,1340,1340,1340,0
20240925,153600,136947334,1340,1340,1340,1340,0
20240925,153500,136947334,1340,1340,1340,1340,0
20240925,153400,136947334,1340,1340,1340,1340,0
20240925,153300,136947334,1340,1340,1340,1340,0
20240925,153200,136947334,1340,1340,1340,1340,0
20240925,153100,136947334,1340,1340,1340,1340,0
20240925,153000,136947334,1340,1340,1340,1340,1028
20240925,152900,135569814,1340,1340,1340,1340,0
20240925,152800,135569814,1340,1340,1340,1340,0
20240925,152700,135569814,1340,1340,1340,1340,0
20240925,152600,135569814,1340,1340,1340,1340,0
20240925,152500,135569814,1340,1340,1340,1340,0
20240925,152400,135569814,1340,1340,1340,1340,0
20240925,152300,135569814,1340,1340,1340,1340,0
20240925,152200,135569814,1340,1340,1340,1340,0
20240925,152100,135569814,1340,1340,1340,1340,0
20240925,152000,135569814,1340,1340,1340,1340,0
20240925,151900,135569814,1340,1340,1340,1340,400
20240925,151800,135033814,1340,1340,1340,1340,0
20240925,151700,135033814,1340,1330,1340,1329,417
20240925,151600,134479602,1340,1340,1340,1340,0
20240925,151500,134479602,1340,1340,1340,1340,11
20240925,151400,134464862,1330,1330,1330,1329,4440
20240925,151300,128560102,1340,1340,1340,1340,0
20240925,151200,128560102,1340,1340,1340,1340,16
20240925,151100,128538662,1329,1329,1329,1329,90
20240925,151000,128419052,1335,1335,1335,1335,0
20240925,150900,128419052,1335,1335,1335,1335,0
20240925,150800,128419052,1335,1335,1335,1335,1
20240925,150700,128417717,1329,1331,1331,1329,597
20240925,150600,127624141,1335,1335,1335,1335,1
20240925,150500,127622806,1330,1332,1332,1330,6104
20240925,150400,119499252,1334,1334,1334,1334,30
20240925,150300,119459232,1335,1335,1335,1335,1
20240925,150200,119457897,1332,1332,1332,1332,95
20240925,150100,119331357,1335,1335,1335,1335,1
20240925,150000,119330022,1333,1333,1333,1332,2082
20240925,145900,116555685,1335,1335,1335,1335,491
20240925,145800,115900200,1335,1335,1335,1335,0
20240925,145700,115900200,1335,1335,1335,1335,0
20240925,145600,115900200,1335,1335,1335,1335,0
20240925,145500,115900200,1335,1335,1335,1335,1609
20240925,145400,113752185,1335,1335,1335,1335,0
20240925,145300,113752185,1335,1335,1335,1335,36
20240925,145200,113704125,1335,1335,1335,1335,0
20240925,145100,113704125,1335,1335,1335,1335,0
20240925,145000,113704125,1335,1335,1335,1335,0
20240925,144900,113704125,1335,1335,1335,1335,0
20240925,144800,113704125,1335,1335,1335,1335,0
20240925,144700,113704125,1335,1335,1335,1335,0
20240925,144600,113704125,1335,1335,1335,1335,0
20240925,144500,113704125,1335,1335,1335,1335,0
20240925,144400,113704125,1335,1335,1335,1335,0
20240925,144300,113704125,1335,1335,1335,1335,0
20240925,144200,113704125,1335,1335,1335,1335,0
20240925,144100,113704125,1335,1335,1335,1335,0
20240925,144000,113704125,1335,1335,1335,1335,0
20240925,143900,113704125,1335,1335,1335,1335,0
20240925,143800,113704125,1335,1335,1335,1335,0
20240925,143700,113704125,1335,1335,1335,1335,0
20240925,143600,113704125,1335,1335,1335,1335,0
20240925,143500,113704125,1335,1335,1335,1335,0
20240925,143400,113704125,1335,1335,1335,1335,0
20240925,143300,113704125,1335,1335,1335,1335,0
20240925,143200,113704125,1335,1335,1335,1335,0
20240925,143100,113704125,1335,1335,1335,1335,0
20240925,143000,113704125,1335,1335,1335,1335,0
20240925,142900,113704125,1335,1335,1335,1335,0
20240925,142800,113704125,1335,1335,1335,1335,2000
20240925,142700,111034125,1335,1335,1335,1335,0
20240925,142600,111034125,1335,1335,1335,1335,0
20240925,142500,111034125,1335,1335,1335,1335,20
20240925,142400,111007425,1335,1335,1335,1335,0
20240925,142300,111007425,1335,1335,1335,1335,20
20240925,142200,110980725,1335,1335,1335,1335,0
20240925,142100,110980725,1335,1335,1335,1335,0
20240925,142000,110980725,1335,1335,1335,1335,0
20240925,141900,110980725,1335,1335,1335,1335,0
20240925,141800,110980725,1335,1335,1335,1335,0
20240925,141700,110980725,1335,1336,1336,1335,451
20240925,141600,110378553,1336,1336,1336,1336,0
20240925,141500,110378553,1336,1336,1336,1336,0
20240925,141400,110378553,1336,1336,1336,1336,0
20240925,141300,110378553,1336,1336,1336,1336,1
20240925,141200,110377217,1339,1339,1339,1339,0
20240925,141100,110377217,1339,1339,1339,1339,8
20240925,141000,110366505,1336,1336,1336,1336,700
20240925,140900,109431305,1337,1337,1337,1337,0
20240925,140800,109431305,1337,1337,1337,1337,0
20240925,140700,109431305,1337,1336,1337,1336,580
20240925,140600,108656326,1336,1336,1336,1336,0
20240925,140500,108656326,1336,1336,1336,1336,22
20240925,140400,108626934,1335,1335,1335,1335,0
20240925,140300,108626934,1335,1335,1335,1335,0
20240925,140200,108626934,1335,1335,1335,1335,0
20240925,140100,108626934,1335,1335,1335,1335,0
20240925,140000,108626934,1335,1335,1335,1335,220
20240925,135900,108333234,1336,1336,1336,1336,0
20240925,135800,108333234,1336,1336,1336,1336,0
20240925,135700,108333234,1336,1336,1336,1336,0
20240925,135600,108333234,1336,1336,1336,1336,0
20240925,135500,108333234,1336,1336,1336,1336,1
20240925,135400,108331898,1333,1333,1333,1333,102
20240925,135300,108195932,1336,1336,1336,1336,0
20240925,135200,108195932,1336,1336,1336,1336,0
20240925,135100,108195932,1336,1336,1336,1336,0
20240925,135000,108195932,1336,1336,1336,1336,0
20240925,134900,108195932,1336,1336,1336,1336,0
20240925,134800,108195932,1336,1336,1336,1336,11
20240925,134700,108181236,1337,1337,1337,1337,0
20240925,134600,108181236,1337,1337,1337,1337,0
20240925,134500,108181236,1337,1337,1337,1337,0
20240925,134400,108181236,1337,1337,1337,1337,0
20240925,134300,108181236,1337,1337,1337,1337,0
20240925,134200,108181236,1337,1337,1337,1337,0
20240925,134100,108181236,1337,1337,1337,1337,1
20240925,134000,108179899,1333,1333,1333,1333,0
20240925,133900,108179899,1333,1333,1333,1333,98
20240925,133800,108049265,1339,1339,1339,1339,0
20240925,133700,108049265,1339,1339,1339,1339,0
20240925,133600,108049265,1339,1339,1339,1339,0
20240925,133500,108049265,1339,1339,1339,1339,0
20240925,133400,108049265,1339,1339,1339,1339,0
20240925,133300,108049265,1339,1338,1339,1338,34
20240925,133200,108003759,1333,1333,1333,1333,99
20240925,133100,107871792,1339,1339,1339,1339,1
20240925,133000,107870453,1333,1333,1333,1333,100
20240925,132900,107737153,1334,1334,1334,1334,299
20240925,132800,107338287,1334,1334,1334,1334,190
20240925,132700,107084827,1334,1334,1334,1334,0
20240925,132600,107084827,1334,1335,1335,1334,300
20240925,132500,106684401,1334,1334,1334,1334,0
20240925,132400,106684401,1334,1335,1335,1334,192
20240925,132300,106428243,1340,1340,1340,1340,0
20240925,132200,106428243,1340,1340,1340,1340,0
20240925,132100,106428243,1340,1340,1340,1340,0
20240925,132000,106428243,1340,1340,1340,1340,0
20240925,131900,106428243,1340,1336,1340,1334,1902
20240925,131800,103888985,1337,1340,1340,1337,51
20240925,131700,103820795,1340,1340,1340,1340,0
20240925,131600,103820795,1340,1340,1340,1340,0
20240925,131500,103820795,1340,1340,1340,1340,1
20240925,131400,103819455,1336,1336,1336,1336,0
20240925,131300,103819455,1336,1336,1336,1336,0
20240925,131200,103819455,1336,1336,1336,1336,94
20240925,131100,103693871,1340,1340,1340,1340,0
20240925,131000,103693871,1340,1340,1340,1340,1
20240925,130900,103692531,1336,1336,1336,1336,99
20240925,130800,103560267,1336,1346,1346,1336,340
20240925,130700,103103487,1343,1343,1343,1343,0
20240925,130600,103103487,1343,1341,1343,1341,233
20240925,130500,102790834,1335,1335,1335,1335,0
20240925,130400,102790834,1335,1335,1335,1335,4096
20240925,130300,97322674,1342,1342,1342,1342,0
20240925,130200,97322674,1342,1335,1342,1335,193
20240925,130100,97064368,1342,1342,1342,1342,0
20240925,130000,97064368,1342,1342,1342,1342,101
20240925,125900,96928826,1335,1335,1335,1335,95
20240925,125800,96802001,1342,1342,1342,1342,0
20240925,125700,96802001,1342,1335,1342,1335,95
20240925,125600,96675169,1336,1336,1336,1336,1567
20240925,125500,94581657,1336,1336,1336,1336,0
20240925,125400,94581657,1336,1336,1336,1336,0
20240925,125300,94581657,1336,1336,1336,1336,0
20240925,125200,94581657,1336,1336,1336,1336,0
20240925,125100,94581657,1336,1336,1336,1336,0
20240925,125000,94581657,1336,1336,1336,1336,97
20240925,124900,94452065,1343,1343,1343,1343,0
20240925,124800,94452065,1343,1343,1343,1343,0
20240925,124700,94452065,1343,1343,1343,1343,0
20240925,124600,94452065,1343,1336,1343,1336,96
20240925,124500,94323795,1343,1343,1343,1343,0
20240925,124400,94323795,1343,1343,1343,1343,0
20240925,124300,94323795,1343,1343,1343,1343,2
20240925,124200,94321109,1336,1336,1343,1336,1040
20240925,124100,92931662,1343,1343,1343,1343,7
20240925,124000,92922261,1336,1336,1336,1336,0
20240925,123900,92922261,1336,1342,1342,1336,11766
20240925,123800,77177377,1340,1340,1340,1340,426
20240925,123700,76606537,1340,1342,1342,1340,104
20240925,123600,76467157,1350,1350,1350,1350,0
20240925,123500,76467157,1350,1350,1350,1350,0
20240925,123400,76467157,1350,1350,1350,1350,0
20240925,123300,76467157,1350,1350,1350,1350,0
20240925,123200,76467157,1350,1350,1350,1350,0
20240925,123100,76467157,1350,1350,1350,1350,0
20240925,123000,76467157,1350,1350,1350,1350,0
20240925,122900,76467157,1350,1350,1350,1350,0
20240925,122800,76467157,1350,1350,1350,1350,0
20240925,122700,76467157,1350,1350,1350,1350,0
20240925,122600,76467157,1350,1350,1350,1350,1
20240925,122500,76465807,1349,1349,1349,1349,92
20240925,122400,76341699,1349,1349,1349,1349,0
20240925,122300,76341699,1349,1349,1349,1349,0
20240925,122200,76341699,1349,1349,1349,1349,75
20240925,122100,76240524,1340,1340,1340,1340,98
20240925,122000,76109204,1351,1351,1351,1351,0
20240925,121900,76109204,1351,1351,1351,1351,0
20240925,121800,76109204,1351,1351,1351,1351,0
20240925,121700,76109204,1351,1351,1351,1351,0
20240925,121600,76109204,1351,1351,1351,1351,0
20240925,121500,76109204,1351,1351,1351,1351,1
20240925,121400,76107853,1340,1341,1341,1340,87
20240925,121300,75991200,1350,1350,1350,1350,0
20240925,121200,75991200,1350,1350,1350,1350,0
20240925,121100,75991200,1350,1350,1350,1350,1
20240925,121000,75989850,1340,1340,1340,1340,87
20240925,120900,75873270,1350,1350,1350,1350,0
20240925,120800,75873270,1350,1350,1350,1350,1
20240925,120700,75871920,1340,1343,1343,1340,589
20240925,120600,75082588,1344,1344,1344,1344,1590
20240925,120500,72945628,1344,1344,1344,1344,0
20240925,120400,72945628,1344,1345,1345,1344,1300
20240925,120300,71198263,1345,1345,1345,1345,0
20240925,120200,71198263,1345,1345,1345,1345,0
20240925,120100,71198263,1345,1345,1345,1345,0
20240925,120000,71198263,1345,1350,1350,1345,95
20240925,115900,71070474,1351,1351,1351,1351,0
20240925,115800,71070474,1351,1351,1351,1351,0
20240925,115700,71070474,1351,1351,1351,1351,500
20240925,115600,70394974,1351,1351,1351,1351,0
20240925,115500,70394974,1351,1351,1351,1351,0
20240925,115400,70394974,1351,1351,1351,1351,0
20240925,115300,70394974,1351,1351,1351,1351,0
20240925,115200,70394974,1351,1351,1351,1351,0
20240925,115100,70394974,1351,1351,1351,1351,500
20240925,115000,69719474,1351,1351,1351,1351,0
20240925,114900,69719474,1351,1351,1351,1351,0
20240925,114800,69719474,1351,1351,1351,1351,46
20240925,114700,69657328,1351,1351,1351,1351,0
20240925,114600,69657328,1351,1351,1351,1351,80
20240925,114500,69549248,1351,1354,1354,1351,20
20240925,114400,69522195,1354,1355,1355,1354,24
20240925,114300,69489695,1356,1356,1356,1356,0
20240925,114200,69489695,1356,1356,1356,1356,472
20240925,114100,68849663,1356,1356,1356,1356,0
20240925,114000,68849663,1356,1356,1356,1356,528
20240925,113900,68133695,1356,1356,1356,1356,0
20240925,113800,68133695,1356,1356,1356,1356,0
20240925,113700,68133695,1356,1356,1356,1356,0
20240925,113600,68133695,1356,1356,1356,1356,0
20240925,113500,68133695,1356,1356,1356,1356,0
20240925,113400,68133695,1356,1356,1356,1356,1
20240925,113300,68132339,1357,1357,1357,1357,0
20240925,113200,68132339,1357,1356,1358,1356,4
20240925,113100,68126910,1344,1357,1358,1344,190
20240925,113000,67871294,1357,1357,1357,1357,0
20240925,112900,67871294,1357,1357,1357,1357,0
20240925,112800,67871294,1357,1357,1357,1357,200
20240925,112700,67599894,1356,1356,1356,1356,0
20240925,112600,67599894,1356,1356,1356,1356,0
20240925,112500,67599894,1356,1350,1356,1349,414
20240925,112400,67040997,1355,1349,1355,1349,8492
20240925,112300,55572445,1349,1349,1349,1349,0
20240925,112200,55572445,1349,1349,1349,1349,0
20240925,112100,55572445,1349,1349,1349,1349,0
20240925,112000,55572445,1349,1349,1349,1349,0
20240925,111900,55572445,1349,1349,1349,1349,0
20240925,111800,55572445,1349,1349,1349,1349,0
20240925,111700,55572445,1349,1349,1349,1349,1
20240925,111600,55571096,1345,1345,1345,1345,0
20240925,111500,55571096,1345,1345,1345,1345,1
20240925,111400,55569751,1349,1349,1349,1349,0
20240925,111300,55569751,1349,1349,1349,1349,0
20240925,111200,55569751,1349,1349,1349,1349,0
20240925,111100,55569751,1349,1349,1349,1349,0
20240925,111000,55569751,1349,1349,1349,1349,52
20240925,110900,55499603,1349,1349,1349,1349,1
20240925,110800,55498254,1345,1345,1345,1345,0
20240925,110700,55498254,1345,1345,1345,1345,0
20240925,110600,55498254,1345,1345,1345,1345,0
20240925,110500,55498254,1345,1345,1345,1345,587
20240925,110400,54708739,1349,1349,1349,1349,1
20240925,110300,54707390,1343,1349,1349,1343,530
20240925,110200,53995420,1348,1348,1348,1348,0
20240925,110100,53995420,1348,1348,1348,1348,0
20240925,110000,53995420,1348,1348,1348,1348,0
20240925,105900,53995420,1348,1348,1348,1348,7
20240925,105800,53985984,1342,1342,1342,1342,0
20240925,105700,53985984,1342,1342,1342,1342,0
20240925,105600,53985984,1342,1342,1342,1342,0
20240925,105500,53985984,1342,1342,1342,1342,0
20240925,105400,53985984,1342,1344,1344,1342,54
20240925,105300,53913467,1344,1344,1344,1344,3
20240925,105200,53909435,1348,1348,1348,1348,1
20240925,105100,53908087,1347,1347,1347,1347,0
20240925,105000,53908087,1347,1347,1347,1347,14
20240925,104900,53889229,1344,1344,1344,1344,0
20240925,104800,53889229,1344,1344,1344,1344,4
20240925,104700,53883853,1347,1347,1347,1347,0
20240925,104600,53883853,1347,1347,1347,1347,0
20240925,104500,53883853,1347,1347,1347,1347,0
20240925,104400,53883853,1347,1347,1347,1347,0
20240925,104300,53883853,1347,1347,1347,1347,93
20240925,104200,53758582,1347,1347,1347,1347,6
20240925,104100,53750500,1347,1347,1347,1347,47
20240925,104000,53687191,1347,1347,1347,1347,0
20240925,103900,53687191,1347,1347,1347,1347,0
20240925,103800,53687191,1347,1343,1347,1343,101
20240925,103700,53551544,1347,1347,1347,1347,100
20240925,103600,53416844,1347,1347,1347,1347,0
20240925,103500,53416844,1347,1347,1347,1347,0
20240925,103400,53416844,1347,1347,1347,1347,1
20240925,103300,53415497,1344,1343,1344,1343,319
20240925,103200,52987049,1344,1345,1345,1344,12
20240925,103100,52970920,1347,1347,1347,1347,0
20240925,103000,52970920,1347,1347,1347,1347,0
20240925,102900,52970920,1347,1347,1347,1347,0
20240925,102800,52970920,1347,1347,1347,1347,452
20240925,102700,52362076,1347,1350,1350,1347,168
20240925,102600,52135480,1349,1348,1349,1348,782
20240925,102500,51080691,1347,1345,1347,1345,1314
20240925,102400,49311351,1345,1345,1345,1345,0
20240925,102300,49311351,1345,1345,1345,1345,1
20240925,102200,49310006,1338,1338,1338,1338,507
20240925,102100,48631640,1338,1345,1345,1338,103
20240925,102000,48493756,1338,1345,1345,1338,224
20240925,101900,48193526,1345,1345,1345,1345,1
20240925,101800,48192181,1337,1337,1337,1337,97
20240925,101700,48062492,1344,1344,1344,1344,20
20240925,101600,48035612,1344,1344,1344,1344,500
20240925,101500,47363612,1344,1337,1344,1337,649
20240925,101400,46492014,1337,1337,1337,1337,1
20240925,101300,46490677,1336,1336,1336,1336,103
20240925,101200,46353069,1343,1343,1343,1343,0
20240925,101100,46353069,1343,1343,1343,1343,718
20240925,101000,45388795,1335,1337,1341,1335,6976
20240925,100900,36057561,1337,1337,1337,1337,4773
20240925,100800,29676060,1337,1337,1337,1337,185
20240925,100700,29428715,1337,1337,1337,1337,5
20240925,100600,29422030,1337,1337,1337,1337,0
20240925,100500,29422030,1337,1337,1337,1337,1
20240925,100400,29420693,1337,1337,1337,1337,0
20240925,100300,29420693,1337,1337,1337,1337,1
20240925,100200,29419356,1337,1337,1337,1337,1
20240925,100100,29418019,1337,1337,1337,1337,19
20240925,100000,29392616,1334,1334,1334,1334,3
20240925,095900,29388614,1338,1338,1338,1338,0
20240925,095800,29388614,1338,1338,1338,1338,0
20240925,095700,29388614,1338,1338,1338,1338,0
20240925,095600,29388614,1338,1338,1338,1338,10
20240925,095500,29375234,1332,1333,1333,1332,103
20240925,095400,29238037,1334,1337,1337,1334,45
20240925,095300,29178002,1338,1338,1338,1338,0
20240925,095200,29178002,1338,1338,1338,1338,35
20240925,095100,29131172,1339,1339,1339,1339,1
20240925,095000,29129833,1340,1340,1340,1340,246
20240925,094900,28800193,1330,1338,1338,1330,5000
20240925,094800,22119975,1340,1338,1340,1338,81
20240925,094700,22011472,1338,1337,1338,1337,2160
20240925,094600,19121953,1337,1337,1337,1337,1
20240925,094500,19120616,1337,1337,1337,1337,0
20240925,094400,19120616,1337,1337,1337,1337,0
20240925,094300,19120616,1337,1337,1337,1337,0
20240925,094200,19120616,1337,1337,1337,1337,0
20240925,094100,19120616,1337,1337,1337,1337,0
20240925,094000,19120616,1337,1337,1337,1337,0
20240925,093900,19120616,1337,1335,1337,1335,1404
20240925,093800,17246104,1334,1334,1334,1334,0
20240925,093700,17246104,1334,1334,1334,1334,160
20240925,093600,17032664,1330,1330,1330,1330,9
20240925,093500,17020694,1334,1328,1334,1328,292
20240925,093400,16632467,1333,1333,1333,1333,0
20240925,093300,16632467,1333,1333,1333,1333,2
20240925,093200,16629801,1323,1324,1330,1322,9188
20240925,093100,4427939,1324,1327,1327,1324,100
20240925,093000,4295376,1327,1327,1327,1327,500
20240925,092900,3631876,1330,1327,1330,1327,500
20240925,092800,2968029,1322,1322,1322,1322,900
20240925,092700,1778229,1328,1328,1328,1328,187
20240925,092600,1529893,1328,1328,1328,1328,0
20240925,092500,1529893,1328,1322,1328,1322,125
20240925,092400,1363923,1322,1323,1323,1322,105
20240925,092300,1225109,1328,1328,1328,1328,0
20240925,092200,1225109,1328,1328,1328,1328,1
20240925,092100,1223781,1329,1329,1329,1329,0
20240925,092000,1223781,1329,1329,1329,1329,1
20240925,091900,1222452,1329,1329,1329,1329,3
20240925,091800,1218465,1329,1329,1329,1329,1
20240925,091700,1217136,1323,1323,1323,1323,50
20240925,091600,1150986,1322,1329,1329,1322,301
20240925,091500,753057,1329,1329,1329,1329,0
20240925,091400,753057,1329,1329,1329,1329,23
20240925,091300,722490,1333,1333,1333,1333,15
20240925,091200,702495,1334,1334,1334,1334,0
20240925,091100,702495,1334,1334,1334,1334,0
20240925,091000,702495,1334,1334,1334,1334,0
20240925,090900,702495,1334,1334,1334,1334,0
20240925,090800,702495,1334,1330,1334,1330,5
20240925,090700,695829,1334,1334,1334,1334,0
20240925,090600,695829,1334,1334,1334,1334,0
20240925,090500,695829,1334,1330,1335,1330,42
20240925,090400,639848,1330,1329,1330,1329,64
20240925,090300,554730,1320,1320,1320,1320,100
20240925,090200,422730,1323,1323,1323,1323,2
20240925,090100,420084,1323,1323,1323,1323,0
20240925,090000,420084,1323,1320,1323,1320,318