KissMeData/078860/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,195300,548437820,9590,9590,9590,9590,1430
20240925,195200,548437820,9590,9590,9590,9590,0
20240925,195100,548437820,9590,9590,9590,9590,0
20240925,195000,548437820,9590,9590,9590,9590,0
20240925,194900,548437820,9590,9590,9590,9590,0
20240925,194800,548437820,9590,9590,9590,9590,0
20240925,194700,548437820,9590,9590,9590,9590,0
20240925,194600,548437820,9590,9590,9590,9590,0
20240925,194500,548437820,9590,9590,9590,9590,0
20240925,194400,548437820,9590,9590,9590,9590,0
20240925,194300,548437820,9590,9590,9590,9590,0
20240925,194200,548437820,9590,9590,9590,9590,0
20240925,194100,548437820,9590,9590,9590,9590,0
20240925,194000,548437820,9590,9590,9590,9590,0
20240925,193900,548437820,9590,9590,9590,9590,0
20240925,193800,548437820,9590,9590,9590,9590,0
20240925,193700,548437820,9590,9590,9590,9590,0
20240925,193600,548437820,9590,9590,9590,9590,0
20240925,193500,548437820,9590,9590,9590,9590,0
20240925,193400,548437820,9590,9590,9590,9590,0
20240925,193300,548437820,9590,9590,9590,9590,0
20240925,193200,548437820,9590,9590,9590,9590,0
20240925,193100,548437820,9590,9590,9590,9590,0
20240925,193000,548437820,9590,9590,9590,9590,0
20240925,192900,548437820,9590,9590,9590,9590,0
20240925,192800,548437820,9590,9590,9590,9590,0
20240925,192700,548437820,9590,9590,9590,9590,0
20240925,192600,548437820,9590,9590,9590,9590,0
20240925,192500,548437820,9590,9590,9590,9590,0
20240925,192400,548437820,9590,9590,9590,9590,0
20240925,192300,548437820,9590,9590,9590,9590,1430
20240925,192200,548437820,9590,9590,9590,9590,0
20240925,192100,548437820,9590,9590,9590,9590,0
20240925,192000,548437820,9590,9590,9590,9590,0
20240925,191900,548437820,9590,9590,9590,9590,0
20240925,191800,548437820,9590,9590,9590,9590,0
20240925,191700,548437820,9590,9590,9590,9590,0
20240925,191600,548437820,9590,9590,9590,9590,0
20240925,191500,548437820,9590,9590,9590,9590,0
20240925,191400,548437820,9590,9590,9590,9590,0
20240925,191300,548437820,9590,9590,9590,9590,0
20240925,191200,548437820,9590,9590,9590,9590,0
20240925,191100,548437820,9590,9590,9590,9590,0
20240925,191000,548437820,9590,9590,9590,9590,0
20240925,190900,548437820,9590,9590,9590,9590,0
20240925,190800,548437820,9590,9590,9590,9590,0
20240925,190700,548437820,9590,9590,9590,9590,0
20240925,190600,548437820,9590,9590,9590,9590,0
20240925,190500,548437820,9590,9590,9590,9590,0
20240925,190400,548437820,9590,9590,9590,9590,0
20240925,190300,548437820,9590,9590,9590,9590,0
20240925,190200,548437820,9590,9590,9590,9590,0
20240925,190100,548437820,9590,9590,9590,9590,0
20240925,190000,548437820,9590,9590,9590,9590,0
20240925,185900,548437820,9590,9590,9590,9590,0
20240925,185800,548437820,9590,9590,9590,9590,0
20240925,185700,548437820,9590,9590,9590,9590,0
20240925,185600,548437820,9590,9590,9590,9590,0
20240925,185500,548437820,9590,9590,9590,9590,0
20240925,185400,548437820,9590,9590,9590,9590,0
20240925,185300,548437820,9590,9590,9590,9590,1430
20240925,185200,548437820,9590,9590,9590,9590,0
20240925,185100,548437820,9590,9590,9590,9590,0
20240925,185000,548437820,9590,9590,9590,9590,0
20240925,184900,548437820,9590,9590,9590,9590,0
20240925,184800,548437820,9590,9590,9590,9590,0
20240925,184700,548437820,9590,9590,9590,9590,0
20240925,184600,548437820,9590,9590,9590,9590,0
20240925,184500,548437820,9590,9590,9590,9590,0
20240925,184400,548437820,9590,9590,9590,9590,0
20240925,184300,548437820,9590,9590,9590,9590,0
20240925,184200,548437820,9590,9590,9590,9590,0
20240925,184100,548437820,9590,9590,9590,9590,0
20240925,184000,548437820,9590,9590,9590,9590,0
20240925,183900,548437820,9590,9590,9590,9590,0
20240925,183800,548437820,9590,9590,9590,9590,0
20240925,183700,548437820,9590,9590,9590,9590,0
20240925,183600,548437820,9590,9590,9590,9590,0
20240925,183500,548437820,9590,9590,9590,9590,0
20240925,183400,548437820,9590,9590,9590,9590,0
20240925,183300,548437820,9590,9590,9590,9590,0
20240925,183200,548437820,9590,9590,9590,9590,0
20240925,183100,548437820,9590,9590,9590,9590,0
20240925,183000,548437820,9590,9590,9590,9590,0
20240925,182900,548437820,9590,9590,9590,9590,0
20240925,182800,548437820,9590,9590,9590,9590,0
20240925,182700,548437820,9590,9590,9590,9590,0
20240925,182600,548437820,9590,9590,9590,9590,0
20240925,182500,548437820,9590,9590,9590,9590,0
20240925,182400,548437820,9590,9590,9590,9590,0
20240925,182300,548437820,9590,9590,9590,9590,1430
20240925,182200,548437820,9590,9590,9590,9590,0
20240925,182100,548437820,9590,9590,9590,9590,0
20240925,182000,548437820,9590,9590,9590,9590,0
20240925,181900,548437820,9590,9590,9590,9590,0
20240925,181800,548437820,9590,9590,9590,9590,0
20240925,181700,548437820,9590,9590,9590,9590,0
20240925,181600,548437820,9590,9590,9590,9590,0
20240925,181500,548437820,9590,9590,9590,9590,0
20240925,181400,548437820,9590,9590,9590,9590,0
20240925,181300,548437820,9590,9590,9590,9590,0
20240925,181200,548437820,9590,9590,9590,9590,0
20240925,181100,548437820,9590,9590,9590,9590,0
20240925,181000,548437820,9590,9590,9590,9590,0
20240925,180900,548437820,9590,9590,9590,9590,0
20240925,180800,548437820,9590,9590,9590,9590,0
20240925,180700,548437820,9590,9590,9590,9590,0
20240925,180600,548437820,9590,9590,9590,9590,0
20240925,180500,548437820,9590,9590,9590,9590,0
20240925,180400,548437820,9590,9590,9590,9590,0
20240925,180300,548437820,9590,9590,9590,9590,0
20240925,180200,548437820,9590,9590,9590,9590,0
20240925,180100,548437820,9590,9590,9590,9590,0
20240925,180000,548437820,9590,9590,9590,9590,0
20240925,175900,548437820,9590,9590,9590,9590,0
20240925,175800,548437820,9590,9590,9590,9590,0
20240925,175700,548437820,9590,9590,9590,9590,0
20240925,175600,548437820,9590,9590,9590,9590,0
20240925,175500,548437820,9590,9590,9590,9590,0
20240925,175400,548437820,9590,9590,9590,9590,0
20240925,175300,548437820,9590,9590,9590,9590,1430
20240925,175200,548437820,9590,9590,9590,9590,0
20240925,175100,548437820,9590,9590,9590,9590,0
20240925,175000,548437820,9590,9590,9590,9590,0
20240925,174900,548437820,9590,9590,9590,9590,0
20240925,174800,548437820,9590,9590,9590,9590,0
20240925,174700,548437820,9590,9590,9590,9590,0
20240925,174600,548437820,9590,9590,9590,9590,0
20240925,174500,548437820,9590,9590,9590,9590,0
20240925,174400,548437820,9590,9590,9590,9590,0
20240925,174300,548437820,9590,9590,9590,9590,0
20240925,174200,548437820,9590,9590,9590,9590,0
20240925,174100,548437820,9590,9590,9590,9590,0
20240925,174000,548437820,9590,9590,9590,9590,0
20240925,173900,548437820,9590,9590,9590,9590,0
20240925,173800,548437820,9590,9590,9590,9590,0
20240925,173700,548437820,9590,9590,9590,9590,0
20240925,173600,548437820,9590,9590,9590,9590,0
20240925,173500,548437820,9590,9590,9590,9590,0
20240925,173400,548437820,9590,9590,9590,9590,0
20240925,173300,548437820,9590,9590,9590,9590,0
20240925,173200,548437820,9590,9590,9590,9590,0
20240925,173100,548437820,9590,9590,9590,9590,0
20240925,173000,548437820,9590,9590,9590,9590,0
20240925,172900,548437820,9590,9590,9590,9590,0
20240925,172800,548437820,9590,9590,9590,9590,0
20240925,172700,548437820,9590,9590,9590,9590,0
20240925,172600,548437820,9590,9590,9590,9590,0
20240925,172500,548437820,9590,9590,9590,9590,0
20240925,172400,548437820,9590,9590,9590,9590,0
20240925,172300,548437820,9590,9590,9590,9590,1430
20240925,172200,548437820,9590,9590,9590,9590,0
20240925,172100,548437820,9590,9590,9590,9590,0
20240925,172000,548437820,9590,9590,9590,9590,0
20240925,171900,548437820,9590,9590,9590,9590,0
20240925,171800,548437820,9590,9590,9590,9590,0
20240925,171700,548437820,9590,9590,9590,9590,0
20240925,171600,548437820,9590,9590,9590,9590,0
20240925,171500,548437820,9590,9590,9590,9590,0
20240925,171400,548437820,9590,9590,9590,9590,0
20240925,171300,548437820,9590,9590,9590,9590,0
20240925,171200,548437820,9590,9590,9590,9590,0
20240925,171100,548437820,9590,9590,9590,9590,0
20240925,171000,548437820,9590,9590,9590,9590,0
20240925,170900,548437820,9590,9590,9590,9590,0
20240925,170800,548437820,9590,9590,9590,9590,0
20240925,170700,548437820,9590,9590,9590,9590,0
20240925,170600,548437820,9590,9590,9590,9590,0
20240925,170500,548437820,9590,9590,9590,9590,0
20240925,170400,548437820,9590,9590,9590,9590,0
20240925,170300,548437820,9590,9590,9590,9590,0
20240925,170200,548437820,9590,9590,9590,9590,0
20240925,170100,548437820,9590,9590,9590,9590,0
20240925,170000,548437820,9590,9590,9590,9590,0
20240925,165900,548437820,9590,9590,9590,9590,0
20240925,165800,548437820,9590,9590,9590,9590,0
20240925,165700,548437820,9590,9590,9590,9590,0
20240925,165600,548437820,9590,9590,9590,9590,0
20240925,165500,548437820,9590,9590,9590,9590,0
20240925,165400,548437820,9590,9590,9590,9590,0
20240925,165300,548437820,9590,9590,9590,9590,1430
20240925,165200,548437820,9590,9590,9590,9590,0
20240925,165100,548437820,9590,9590,9590,9590,0
20240925,165000,548437820,9590,9590,9590,9590,0
20240925,164900,548437820,9590,9590,9590,9590,0
20240925,164800,548437820,9590,9590,9590,9590,0
20240925,164700,548437820,9590,9590,9590,9590,0
20240925,164600,548437820,9590,9590,9590,9590,0
20240925,164500,548437820,9590,9590,9590,9590,0
20240925,164400,548437820,9590,9590,9590,9590,0
20240925,164300,548437820,9590,9590,9590,9590,0
20240925,164200,548437820,9590,9590,9590,9590,0
20240925,164100,548437820,9590,9590,9590,9590,0
20240925,164000,548437820,9590,9590,9590,9590,0
20240925,163900,548437820,9590,9590,9590,9590,0
20240925,163800,548437820,9590,9590,9590,9590,0
20240925,163700,548437820,9590,9590,9590,9590,0
20240925,163600,548437820,9590,9590,9590,9590,0
20240925,163500,548437820,9590,9590,9590,9590,0
20240925,163400,548437820,9590,9590,9590,9590,0
20240925,163300,548437820,9590,9590,9590,9590,0
20240925,163200,548437820,9590,9590,9590,9590,0
20240925,163100,548437820,9590,9590,9590,9590,0
20240925,163000,548437820,9590,9590,9590,9590,0
20240925,162900,548437820,9590,9590,9590,9590,0
20240925,162800,548437820,9590,9590,9590,9590,0
20240925,162700,548437820,9590,9590,9590,9590,0
20240925,162600,548437820,9590,9590,9590,9590,0
20240925,162500,548437820,9590,9590,9590,9590,0
20240925,162400,548437820,9590,9590,9590,9590,0
20240925,162300,548437820,9590,9590,9590,9590,1430
20240925,162200,548437820,9590,9590,9590,9590,0
20240925,162100,548437820,9590,9590,9590,9590,0
20240925,162000,548437820,9590,9590,9590,9590,0
20240925,161900,548437820,9590,9590,9590,9590,0
20240925,161800,548437820,9590,9590,9590,9590,0
20240925,161700,548437820,9590,9590,9590,9590,0
20240925,161600,548437820,9590,9590,9590,9590,0
20240925,161500,548437820,9590,9590,9590,9590,0
20240925,161400,548437820,9590,9590,9590,9590,0
20240925,161300,548437820,9590,9590,9590,9590,0
20240925,161200,548437820,9590,9590,9590,9590,0
20240925,161100,548437820,9590,9590,9590,9590,0
20240925,161000,548437820,9590,9590,9590,9590,0
20240925,160900,548437820,9590,9590,9590,9590,0
20240925,160800,548437820,9590,9590,9590,9590,0
20240925,160700,548437820,9590,9590,9590,9590,0
20240925,160600,548437820,9590,9590,9590,9590,0
20240925,160500,548437820,9590,9590,9590,9590,0
20240925,160400,548437820,9590,9590,9590,9590,0
20240925,160300,548437820,9590,9590,9590,9590,0
20240925,160200,548437820,9590,9590,9590,9590,0
20240925,160100,548437820,9590,9590,9590,9590,0
20240925,160000,548437820,9590,9590,9590,9590,0
20240925,155900,548437820,9590,9590,9590,9590,0
20240925,155800,548437820,9590,9590,9590,9590,0
20240925,155700,548437820,9590,9590,9590,9590,0
20240925,155600,548437820,9590,9590,9590,9590,0
20240925,155500,548437820,9590,9590,9590,9590,0
20240925,155400,548437820,9590,9590,9590,9590,0
20240925,155300,548437820,9590,9590,9590,9590,1430
20240925,155200,548437820,9590,9590,9590,9590,0
20240925,155100,548437820,9590,9590,9590,9590,0
20240925,155000,548437820,9590,9590,9590,9590,0
20240925,154900,548437820,9590,9590,9590,9590,0
20240925,154800,548437820,9590,9590,9590,9590,0
20240925,154700,548437820,9590,9590,9590,9590,0
20240925,154600,548437820,9590,9590,9590,9590,0
20240925,154500,548437820,9590,9590,9590,9590,0
20240925,154400,548437820,9590,9590,9590,9590,0
20240925,154300,548437820,9590,9590,9590,9590,0
20240925,154200,548437820,9590,9590,9590,9590,0
20240925,154100,548437820,9590,9590,9590,9590,0
20240925,154000,548437820,9590,9590,9590,9590,0
20240925,153900,548437820,9590,9590,9590,9590,0
20240925,153800,548437820,9590,9590,9590,9590,0
20240925,153700,548437820,9590,9590,9590,9590,0
20240925,153600,548437820,9590,9590,9590,9590,0
20240925,153500,548437820,9590,9590,9590,9590,0
20240925,153400,548437820,9590,9590,9590,9590,0
20240925,153300,548437820,9590,9590,9590,9590,0
20240925,153200,548437820,9590,9590,9590,9590,0
20240925,153100,548437820,9590,9590,9590,9590,0
20240925,153000,548437820,9590,9590,9590,9590,1430
20240925,152900,534724120,9510,9510,9510,9510,0
20240925,152800,534724120,9510,9510,9510,9510,0
20240925,152700,534724120,9510,9510,9510,9510,0
20240925,152600,534724120,9510,9510,9510,9510,0
20240925,152500,534724120,9510,9510,9510,9510,0
20240925,152400,534724120,9510,9510,9510,9510,0
20240925,152300,534724120,9510,9510,9510,9510,0
20240925,152200,534724120,9510,9510,9510,9510,0
20240925,152100,534724120,9510,9510,9510,9510,0
20240925,152000,534724120,9510,9510,9510,9510,0
20240925,151900,534724120,9510,9510,9510,9510,0
20240925,151800,534724120,9510,9510,9510,9510,17
20240925,151700,534562450,9510,9510,9510,9510,40
20240925,151600,534182050,9510,9500,9510,9500,262
20240925,151500,531693000,9500,9500,9500,9490,252
20240925,151400,529300930,9500,9500,9500,9500,3
20240925,151300,529272430,9500,9500,9500,9500,146
20240925,151200,527885430,9500,9500,9500,9500,0
20240925,151100,527885430,9500,9500,9500,9500,0
20240925,151000,527885430,9500,9500,9500,9500,1
20240925,150900,527875930,9480,9480,9480,9480,2
20240925,150800,527856970,9520,9520,9520,9520,0
20240925,150700,527856970,9520,9480,9520,9470,210
20240925,150600,525865860,9480,9480,9480,9480,43
20240925,150500,525458220,9480,9500,9500,9480,237
20240925,150400,523210220,9550,9550,9550,9550,0
20240925,150300,523210220,9550,9550,9550,9550,0
20240925,150200,523210220,9550,9550,9550,9550,30
20240925,150100,522923720,9550,9500,9550,9500,21
20240925,150000,522723770,9500,9550,9550,9500,51
20240925,145900,522236770,9560,9560,9560,9560,0
20240925,145800,522236770,9560,9560,9560,9560,0
20240925,145700,522236770,9560,9560,9560,9560,0
20240925,145600,522236770,9560,9560,9560,9560,237
20240925,145500,519971050,9500,9500,9500,9500,198
20240925,145400,518090050,9500,9500,9500,9500,0
20240925,145300,518090050,9500,9490,9500,9480,328
20240925,145200,514979800,9500,9500,9500,9500,0
20240925,145100,514979800,9500,9500,9500,9500,4
20240925,145000,514941800,9500,9500,9500,9500,0
20240925,144900,514941800,9500,9500,9500,9500,0
20240925,144800,514941800,9500,9500,9500,9500,6
20240925,144700,514884800,9500,9500,9500,9500,15
20240925,144600,514742300,9500,9490,9500,9490,61
20240925,144500,514163050,9490,9490,9490,9490,0
20240925,144400,514163050,9490,9490,9490,9490,25
20240925,144300,513925800,9500,9500,9500,9500,16
20240925,144200,513773800,9500,9500,9500,9500,37
20240925,144100,513422300,9500,9500,9500,9490,132
20240925,144000,512168310,9500,9500,9500,9500,4
20240925,143900,512130310,9520,9520,9520,9520,0
20240925,143800,512130310,9520,9520,9520,9520,60
20240925,143700,511559110,9520,9520,9520,9520,82
20240925,143600,510778470,9520,9520,9520,9520,0
20240925,143500,510778470,9520,9580,9580,9520,332
20240925,143400,507612070,9600,9600,9600,9600,0
20240925,143300,507612070,9600,9580,9600,9580,1320
20240925,143200,494941940,9540,9540,9540,9540,71
20240925,143100,494264600,9560,9560,9560,9560,0
20240925,143000,494264600,9560,9560,9560,9560,0
20240925,142900,494264600,9560,9560,9560,9560,0
20240925,142800,494264600,9560,9590,9590,9560,429
20240925,142700,490161810,9600,9600,9600,9590,39
20240925,142600,489787440,9590,9590,9590,9590,17
20240925,142500,489624410,9600,9580,9600,9580,801
20240925,142400,481942630,9590,9520,9590,9520,500
20240925,142300,477171950,9520,9520,9520,9520,241
20240925,142200,474877630,9500,9490,9500,9490,272
20240925,142100,472295550,9490,9500,9500,9490,23
20240925,142000,472077070,9500,9500,9500,9500,0
20240925,141900,472077070,9500,9500,9500,9500,0
20240925,141800,472077070,9500,9510,9510,9500,11
20240925,141700,471972550,9500,9500,9500,9500,0
20240925,141600,471972550,9500,9510,9510,9500,243
20240925,141500,469663840,9510,9510,9510,9510,0
20240925,141400,469663840,9510,9510,9510,9510,0
20240925,141300,469663840,9510,9510,9510,9510,9
20240925,141200,469578250,9510,9510,9510,9510,39
20240925,141100,469207360,9520,9520,9520,9520,0
20240925,141000,469207360,9520,9520,9520,9520,1
20240925,140900,469197840,9510,9510,9510,9510,123
20240925,140800,468028110,9510,9510,9510,9510,300
20240925,140700,465175110,9510,9520,9520,9510,48
20240925,140600,464718620,9530,9540,9540,9530,2
20240925,140500,464699550,9510,9510,9510,9510,0
20240925,140400,464699550,9510,9510,9510,9510,0
20240925,140300,464699550,9510,9510,9510,9510,0
20240925,140200,464699550,9510,9510,9510,9510,0
20240925,140100,464699550,9510,9510,9510,9510,77
20240925,140000,463967280,9510,9510,9510,9510,0
20240925,135900,463967280,9510,9510,9510,9510,0
20240925,135800,463967280,9510,9510,9510,9510,0
20240925,135700,463967280,9510,9520,9520,9510,50
20240925,135600,463491760,9520,9580,9590,9520,84
20240925,135500,462687010,9540,9560,9560,9540,634
20240925,135400,456631940,9590,9590,9590,9590,0
20240925,135300,456631940,9590,9590,9590,9590,0
20240925,135200,456631940,9590,9590,9590,9590,0
20240925,135100,456631940,9590,9590,9590,9590,0
20240925,135000,456631940,9590,9580,9590,9580,127
20240925,134900,455415150,9580,9490,9580,9490,1961
20240925,134800,436686730,9550,9550,9550,9550,13
20240925,134700,436562580,9520,9490,9520,9490,2633
20240925,134600,411543440,9490,9490,9490,9490,0
20240925,134500,411543440,9490,9450,9490,9450,574
20240925,134400,406106180,9400,9360,9400,9360,1452
20240925,134300,392478320,9330,9330,9330,9330,2404
20240925,134200,370049000,9330,9330,9330,9330,0
20240925,134100,370049000,9330,9330,9330,9330,248
20240925,134000,367735160,9330,9330,9330,9330,0
20240925,133900,367735160,9330,9330,9330,9330,0
20240925,133800,367735160,9330,9330,9330,9330,0
20240925,133700,367735160,9330,9330,9330,9330,0
20240925,133600,367735160,9330,9330,9330,9330,0
20240925,133500,367735160,9330,9330,9330,9330,0
20240925,133400,367735160,9330,9330,9330,9330,1
20240925,133300,367725830,9340,9340,9340,9340,101
20240925,133200,366782490,9350,9350,9350,9350,0
20240925,133100,366782490,9350,9350,9350,9350,0
20240925,133000,366782490,9350,9350,9350,9350,69
20240925,132900,366137340,9360,9340,9360,9340,242
20240925,132800,363873330,9340,9340,9340,9340,0
20240925,132700,363873330,9340,9340,9340,9340,0
20240925,132600,363873330,9340,9340,9340,9340,1
20240925,132500,363863990,9340,9340,9340,9340,0
20240925,132400,363863990,9340,9340,9340,9340,2
20240925,132300,363845310,9360,9360,9360,9360,0
20240925,132200,363845310,9360,9360,9360,9360,0
20240925,132100,363845310,9360,9360,9360,9360,0
20240925,132000,363845310,9360,9360,9360,9360,10
20240925,131900,363751710,9330,9330,9330,9330,0
20240925,131800,363751710,9330,9330,9330,9330,0
20240925,131700,363751710,9330,9330,9330,9330,1
20240925,131600,363742380,9380,9380,9380,9380,227
20240925,131500,361613120,9380,9380,9380,9380,0
20240925,131400,361613120,9380,9380,9380,9380,0
20240925,131300,361613120,9380,9380,9380,9380,0
20240925,131200,361613120,9380,9380,9380,9380,0
20240925,131100,361613120,9380,9380,9380,9380,0
20240925,131000,361613120,9380,9380,9380,9380,0
20240925,130900,361613120,9380,9380,9380,9380,0
20240925,130800,361613120,9380,9380,9380,9380,0
20240925,130700,361613120,9380,9380,9380,9380,50
20240925,130600,361144120,9380,9380,9380,9380,0
20240925,130500,361144120,9380,9380,9380,9380,0
20240925,130400,361144120,9380,9330,9380,9330,301
20240925,130300,358335740,9320,9320,9320,9320,0
20240925,130200,358335740,9320,9320,9320,9320,0
20240925,130100,358335740,9320,9320,9320,9320,55
20240925,130000,357823140,9320,9320,9320,9320,0
20240925,125900,357823140,9320,9320,9320,9320,0
20240925,125800,357823140,9320,9320,9320,9320,1
20240925,125700,357813820,9320,9320,9320,9320,0
20240925,125600,357813820,9320,9320,9320,9320,0
20240925,125500,357813820,9320,9320,9320,9320,0
20240925,125400,357813820,9320,9320,9320,9320,0
20240925,125300,357813820,9320,9320,9320,9320,22
20240925,125200,357608780,9330,9330,9330,9330,0
20240925,125100,357608780,9330,9310,9330,9310,633
20240925,125000,351709780,9300,9300,9300,9300,0
20240925,124900,351709780,9300,9300,9300,9300,0
20240925,124800,351709780,9300,9300,9300,9300,75
20240925,124700,351012280,9250,9250,9250,9250,232
20240925,124600,348866280,9250,9250,9250,9250,0
20240925,124500,348866280,9250,9250,9250,9250,0
20240925,124400,348866280,9250,9250,9250,9250,0
20240925,124300,348866280,9250,9250,9250,9250,0
20240925,124200,348866280,9250,9250,9250,9250,0
20240925,124100,348866280,9250,9250,9250,9250,0
20240925,124000,348866280,9250,9250,9250,9250,0
20240925,123900,348866280,9250,9250,9250,9250,0
20240925,123800,348866280,9250,9250,9250,9250,0
20240925,123700,348866280,9250,9250,9250,9250,0
20240925,123600,348866280,9250,9260,9260,9250,200
20240925,123500,347015280,9260,9260,9260,9260,1
20240925,123400,347006020,9260,9310,9310,9260,101
20240925,123300,346070710,9310,9310,9310,9310,0
20240925,123200,346070710,9310,9310,9310,9310,0
20240925,123100,346070710,9310,9310,9310,9310,0
20240925,123000,346070710,9310,9310,9310,9310,0
20240925,122900,346070710,9310,9310,9310,9310,0
20240925,122800,346070710,9310,9310,9310,9310,0
20240925,122700,346070710,9310,9310,9310,9310,0
20240925,122600,346070710,9310,9310,9310,9310,0
20240925,122500,346070710,9310,9310,9310,9310,0
20240925,122400,346070710,9310,9290,9310,9290,1629
20240925,122300,330918500,9260,9260,9260,9260,1
20240925,122200,330909240,9260,9260,9260,9260,0
20240925,122100,330909240,9260,9260,9260,9260,0
20240925,122000,330909240,9260,9260,9260,9260,0
20240925,121900,330909240,9260,9260,9260,9260,30
20240925,121800,330631440,9300,9300,9300,9300,0
20240925,121700,330631440,9300,9300,9300,9300,80
20240925,121600,329887440,9300,9300,9300,9300,0
20240925,121500,329887440,9300,9300,9300,9300,0
20240925,121400,329887440,9300,9300,9300,9300,10
20240925,121300,329794440,9300,9290,9300,9290,92
20240925,121200,328939330,9300,9300,9300,9300,0
20240925,121100,328939330,9300,9300,9300,9300,1
20240925,121000,328930030,9300,9300,9300,9300,0
20240925,120900,328930030,9300,9300,9300,9300,0
20240925,120800,328930030,9300,9250,9300,9250,1343
20240925,120700,316486100,9240,9240,9240,9240,19
20240925,120600,316310540,9240,9240,9240,9240,0
20240925,120500,316310540,9240,9240,9240,9240,0
20240925,120400,316310540,9240,9240,9240,9240,0
20240925,120300,316310540,9240,9240,9240,9240,0
20240925,120200,316310540,9240,9240,9240,9240,0
20240925,120100,316310540,9240,9240,9240,9240,103
20240925,120000,315358820,9240,9240,9240,9240,0
20240925,115900,315358820,9240,9240,9240,9240,0
20240925,115800,315358820,9240,9240,9240,9240,33
20240925,115700,315053900,9250,9250,9250,9250,0
20240925,115600,315053900,9250,9250,9250,9250,0
20240925,115500,315053900,9250,9250,9250,9250,0
20240925,115400,315053900,9250,9250,9250,9250,0
20240925,115300,315053900,9250,9250,9250,9250,0
20240925,115200,315053900,9250,9250,9250,9250,6
20240925,115100,314998400,9250,9250,9250,9250,500
20240925,115000,310373400,9250,9250,9250,9250,1
20240925,114900,310364150,9250,9250,9250,9250,0
20240925,114800,310364150,9250,9250,9250,9250,200
20240925,114700,308514150,9250,9250,9250,9250,128
20240925,114600,307330150,9250,9250,9250,9250,10
20240925,114500,307237650,9250,9250,9250,9250,0
20240925,114400,307237650,9250,9250,9250,9250,0
20240925,114300,307237650,9250,9250,9250,9250,0
20240925,114200,307237650,9250,9250,9250,9250,0
20240925,114100,307237650,9250,9250,9250,9250,0
20240925,114000,307237650,9250,9250,9250,9250,0
20240925,113900,307237650,9250,9250,9250,9250,200
20240925,113800,305387650,9290,9290,9290,9290,1
20240925,113700,305378360,9280,9280,9280,9280,0
20240925,113600,305378360,9280,9280,9280,9280,0
20240925,113500,305378360,9280,9250,9280,9250,258
20240925,113400,302985440,9260,9260,9260,9260,0
20240925,113300,302985440,9260,9260,9260,9260,0
20240925,113200,302985440,9260,9260,9260,9260,0
20240925,113100,302985440,9260,9280,9280,9260,200
20240925,113000,301133420,9280,9290,9290,9280,20
20240925,112900,300947630,9280,9280,9280,9280,0
20240925,112800,300947630,9280,9280,9280,9280,0
20240925,112700,300947630,9280,9280,9280,9280,0
20240925,112600,300947630,9280,9300,9300,9280,250
20240925,112500,298627610,9240,9240,9240,9240,0
20240925,112400,298627610,9240,9240,9240,9240,0
20240925,112300,298627610,9240,9240,9240,9240,0
20240925,112200,298627610,9240,9240,9240,9240,0
20240925,112100,298627610,9240,9240,9240,9240,0
20240925,112000,298627610,9240,9240,9240,9240,0
20240925,111900,298627610,9240,9240,9240,9240,0
20240925,111800,298627610,9240,9240,9240,9240,0
20240925,111700,298627610,9240,9240,9240,9240,0
20240925,111600,298627610,9240,9240,9240,9240,0
20240925,111500,298627610,9240,9240,9240,9240,0
20240925,111400,298627610,9240,9240,9240,9240,45
20240925,111300,298211810,9240,9240,9240,9240,0
20240925,111200,298211810,9240,9240,9240,9240,0
20240925,111100,298211810,9240,9240,9240,9240,0
20240925,111000,298211810,9240,9240,9240,9240,0
20240925,110900,298211810,9240,9240,9240,9240,1
20240925,110800,298202570,9250,9250,9250,9250,0
20240925,110700,298202570,9250,9250,9250,9240,605
20240925,110600,292606370,9260,9260,9260,9260,0
20240925,110500,292606370,9260,9260,9260,9260,0
20240925,110400,292606370,9260,9260,9260,9260,0
20240925,110300,292606370,9260,9260,9260,9260,400
20240925,110200,288902370,9260,9260,9260,9260,0
20240925,110100,288902370,9260,9260,9260,9260,0
20240925,110000,288902370,9260,9260,9260,9260,0
20240925,105900,288902370,9260,9260,9260,9260,0
20240925,105800,288902370,9260,9260,9260,9260,100
20240925,105700,287976370,9310,9310,9310,9310,0
20240925,105600,287976370,9310,9310,9310,9310,0
20240925,105500,287976370,9310,9310,9310,9310,0
20240925,105400,287976370,9310,9310,9310,9310,0
20240925,105300,287976370,9310,9310,9310,9310,0
20240925,105200,287976370,9310,9310,9310,9310,0
20240925,105100,287976370,9310,9310,9310,9310,0
20240925,105000,287976370,9310,9310,9310,9310,0
20240925,104900,287976370,9310,9310,9310,9310,0
20240925,104800,287976370,9310,9310,9310,9310,0
20240925,104700,287976370,9310,9310,9310,9310,200
20240925,104600,286114370,9340,9340,9340,9340,0
20240925,104500,286114370,9340,9340,9340,9340,21
20240925,104400,285918230,9340,9340,9340,9340,25
20240925,104300,285684730,9340,9340,9340,9340,0
20240925,104200,285684730,9340,9270,9340,9260,27
20240925,104100,285434430,9260,9260,9260,9260,0
20240925,104000,285434430,9260,9260,9260,9260,0
20240925,103900,285434430,9260,9270,9270,9260,67
20240925,103800,284813960,9260,9320,9320,9260,57
20240925,103700,284285140,9350,9350,9350,9350,0
20240925,103600,284285140,9350,9350,9350,9350,0
20240925,103500,284285140,9350,9360,9370,9350,466
20240925,103400,279923720,9350,9350,9350,9350,0
20240925,103300,279923720,9350,9350,9350,9350,30
20240925,103200,279643220,9350,9340,9350,9340,150
20240925,103100,278241950,9350,9300,9350,9300,563
20240925,103000,272985660,9300,9300,9300,9300,0
20240925,102900,272985660,9300,9300,9300,9300,0
20240925,102800,272985660,9300,9290,9300,9290,1261
20240925,102700,261260970,9250,9250,9250,9250,1
20240925,102600,261251720,9250,9250,9250,9250,30
20240925,102500,260974220,9300,9300,9300,9300,0
20240925,102400,260974220,9300,9300,9300,9300,0
20240925,102300,260974220,9300,9320,9320,9300,2910
20240925,102200,233857280,9320,9330,9330,9320,1210
20240925,102100,222580060,9320,9350,9350,9320,52
20240925,102000,222095160,9350,9350,9350,9350,11
20240925,101900,221992310,9360,9360,9360,9360,0
20240925,101800,221992310,9360,9360,9360,9360,10
20240925,101700,221898710,9360,9360,9360,9360,11
20240925,101600,221795750,9330,9350,9370,9330,563
20240925,101500,216525600,9320,9320,9320,9320,0
20240925,101400,216525600,9320,9360,9360,9320,6
20240925,101300,216469630,9390,9390,9390,9390,0
20240925,101200,216469630,9390,9390,9390,9390,0
20240925,101100,216469630,9390,9390,9390,9390,0
20240925,101000,216469630,9390,9390,9390,9390,0
20240925,100900,216469630,9390,9390,9390,9390,0
20240925,100800,216469630,9390,9390,9390,9390,0
20240925,100700,216469630,9390,9390,9390,9390,0
20240925,100600,216469630,9390,9390,9390,9390,0
20240925,100500,216469630,9390,9320,9390,9320,744
20240925,100400,209521140,9320,9320,9320,9320,0
20240925,100300,209521140,9320,9320,9320,9320,1254
20240925,100200,197833860,9320,9390,9390,9320,971
20240925,100100,188783750,9360,9460,9490,9360,2171
20240925,100000,168343170,9500,9500,9500,9460,59
20240925,095900,167782710,9500,9530,9530,9500,480
20240925,095800,163214520,9550,9520,9580,9520,374
20240925,095700,159648460,9500,9460,9500,9460,3328
20240925,095600,128066020,9460,9440,9460,9440,1417
20240925,095500,114672280,9370,9370,9370,9370,31
20240925,095400,114381810,9360,9310,9450,9310,1932
20240925,095300,96291910,9320,9320,9320,9320,0
20240925,095200,96291910,9320,9320,9320,9320,0
20240925,095100,96291910,9320,9320,9320,9320,0
20240925,095000,96291910,9320,9320,9320,9320,0
20240925,094900,96291910,9320,9320,9320,9320,1
20240925,094800,96282590,9230,9230,9230,9230,0
20240925,094700,96282590,9230,9230,9230,9230,31
20240925,094600,95996460,9230,9230,9230,9230,0
20240925,094500,95996460,9230,9230,9230,9230,0
20240925,094400,95996460,9230,9230,9230,9230,0
20240925,094300,95996460,9230,9230,9230,9230,1
20240925,094200,95987230,9180,9180,9180,9180,395
20240925,094100,92361130,9200,9140,9200,9140,449
20240925,094000,88253520,9140,9140,9140,9140,1
20240925,093900,88244380,9160,9160,9160,9160,98
20240925,093800,87346700,9160,9190,9190,9160,106
20240925,093700,86372670,9200,9210,9210,9200,172
20240925,093600,84790220,9200,9200,9200,9200,12
20240925,093500,84679820,9200,9200,9200,9200,190
20240925,093400,82931820,9200,9200,9200,9200,395
20240925,093300,79297820,9210,9240,9240,9210,113
20240925,093200,78256860,9240,9240,9240,9240,0
20240925,093100,78256860,9240,9240,9240,9240,1
20240925,093000,78247620,9280,9280,9280,9280,100
20240925,092900,77319620,9280,9280,9280,9280,392
20240925,092800,73681860,9340,9340,9340,9340,50
20240925,092700,73214860,9340,9340,9340,9340,83
20240925,092600,72439640,9280,9260,9340,9200,780
20240925,092500,65203910,9290,9290,9290,9290,0
20240925,092400,65203910,9290,9280,9300,9280,642
20240925,092300,59234430,9200,9200,9200,9200,0
20240925,092200,59234430,9200,9200,9200,9200,230
20240925,092100,57118430,9200,9270,9270,9200,585
20240925,092000,51716780,9330,9290,9330,9290,284
20240925,091900,49077340,9340,9340,9340,9340,535
20240925,091800,44080440,9340,9340,9340,9340,1
20240925,091700,44071100,9350,9350,9350,9350,100
20240925,091600,43136100,9350,9240,9350,9240,967
20240925,091500,34097580,9330,9250,9350,9160,357
20240925,091400,30780480,9160,9180,9200,9160,538
20240925,091300,25834550,9120,9080,9120,9080,57
20240925,091200,25315910,9080,8970,9080,8970,424
20240925,091100,21479900,8890,8890,8890,8890,0
20240925,091000,21479900,8890,8890,8890,8890,49
20240925,090900,21044290,8890,8910,8910,8890,422
20240925,090800,17291240,8900,8900,8900,8900,0
20240925,090700,17291240,8900,8900,8900,8900,100
20240925,090600,16401240,8900,8910,8910,8900,309
20240925,090500,13648100,8900,8900,8900,8900,0
20240925,090400,13648100,8900,8850,8900,8850,829
20240925,090300,6271730,8820,8800,8820,8800,85
20240925,090200,5522860,8770,8780,8780,8770,23
20240925,090100,5320930,8780,8900,8900,8780,128
20240925,090000,4191900,8900,8900,8900,8900,471