KissMeData/001380/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,183400,1525980310,2950,2950,2950,2950,10626
20241007,183300,1525980310,2950,2950,2950,2950,0
20241007,183200,1525980310,2950,2950,2950,2950,0
20241007,183100,1525980310,2950,2950,2950,2950,0
20241007,183000,1525980310,2950,2950,2950,2950,0
20241007,182900,1525980310,2950,2950,2950,2950,0
20241007,182800,1525980310,2950,2950,2950,2950,0
20241007,182700,1525980310,2950,2950,2950,2950,0
20241007,182600,1525980310,2950,2950,2950,2950,0
20241007,182500,1525980310,2950,2950,2950,2950,0
20241007,182400,1525980310,2950,2950,2950,2950,0
20241007,182300,1525980310,2950,2950,2950,2950,0
20241007,182200,1525980310,2950,2950,2950,2950,0
20241007,182100,1525980310,2950,2950,2950,2950,0
20241007,182000,1525980310,2950,2950,2950,2950,0
20241007,181900,1525980310,2950,2950,2950,2950,0
20241007,181800,1525980310,2950,2950,2950,2950,0
20241007,181700,1525980310,2950,2950,2950,2950,0
20241007,181600,1525980310,2950,2950,2950,2950,0
20241007,181500,1525980310,2950,2950,2950,2950,0
20241007,181400,1525980310,2950,2950,2950,2950,0
20241007,181300,1525980310,2950,2950,2950,2950,0
20241007,181200,1525980310,2950,2950,2950,2950,0
20241007,181100,1525980310,2950,2950,2950,2950,0
20241007,181000,1525980310,2950,2950,2950,2950,0
20241007,180900,1525980310,2950,2950,2950,2950,0
20241007,180800,1525980310,2950,2950,2950,2950,0
20241007,180700,1525980310,2950,2950,2950,2950,0
20241007,180600,1525980310,2950,2950,2950,2950,0
20241007,180500,1525980310,2950,2950,2950,2950,0
20241007,180400,1525980310,2950,2950,2950,2950,10626
20241007,180300,1525980310,2950,2950,2950,2950,0
20241007,180200,1525980310,2950,2950,2950,2950,0
20241007,180100,1525980310,2950,2950,2950,2950,0
20241007,180000,1525980310,2950,2950,2950,2950,0
20241007,175900,1525980310,2950,2950,2950,2950,0
20241007,175800,1525980310,2950,2950,2950,2950,0
20241007,175700,1525980310,2950,2950,2950,2950,0
20241007,175600,1525980310,2950,2950,2950,2950,0
20241007,175500,1525980310,2950,2950,2950,2950,0
20241007,175400,1525980310,2950,2950,2950,2950,0
20241007,175300,1525980310,2950,2950,2950,2950,0
20241007,175200,1525980310,2950,2950,2950,2950,0
20241007,175100,1525980310,2950,2950,2950,2950,0
20241007,175000,1525980310,2950,2950,2950,2950,0
20241007,174900,1525980310,2950,2950,2950,2950,0
20241007,174800,1525980310,2950,2950,2950,2950,0
20241007,174700,1525980310,2950,2950,2950,2950,0
20241007,174600,1525980310,2950,2950,2950,2950,0
20241007,174500,1525980310,2950,2950,2950,2950,0
20241007,174400,1525980310,2950,2950,2950,2950,0
20241007,174300,1525980310,2950,2950,2950,2950,0
20241007,174200,1525980310,2950,2950,2950,2950,0
20241007,174100,1525980310,2950,2950,2950,2950,0
20241007,174000,1525980310,2950,2950,2950,2950,0
20241007,173900,1525980310,2950,2950,2950,2950,0
20241007,173800,1525980310,2950,2950,2950,2950,0
20241007,173700,1525980310,2950,2950,2950,2950,0
20241007,173600,1525980310,2950,2950,2950,2950,0
20241007,173500,1525980310,2950,2950,2950,2950,0
20241007,173400,1525980310,2950,2950,2950,2950,10626
20241007,173300,1525980310,2950,2950,2950,2950,0
20241007,173200,1525980310,2950,2950,2950,2950,0
20241007,173100,1525980310,2950,2950,2950,2950,0
20241007,173000,1525980310,2950,2950,2950,2950,0
20241007,172900,1525980310,2950,2950,2950,2950,0
20241007,172800,1525980310,2950,2950,2950,2950,0
20241007,172700,1525980310,2950,2950,2950,2950,0
20241007,172600,1525980310,2950,2950,2950,2950,0
20241007,172500,1525980310,2950,2950,2950,2950,0
20241007,172400,1525980310,2950,2950,2950,2950,0
20241007,172300,1525980310,2950,2950,2950,2950,0
20241007,172200,1525980310,2950,2950,2950,2950,0
20241007,172100,1525980310,2950,2950,2950,2950,0
20241007,172000,1525980310,2950,2950,2950,2950,0
20241007,171900,1525980310,2950,2950,2950,2950,0
20241007,171800,1525980310,2950,2950,2950,2950,0
20241007,171700,1525980310,2950,2950,2950,2950,0
20241007,171600,1525980310,2950,2950,2950,2950,0
20241007,171500,1525980310,2950,2950,2950,2950,0
20241007,171400,1525980310,2950,2950,2950,2950,0
20241007,171300,1525980310,2950,2950,2950,2950,0
20241007,171200,1525980310,2950,2950,2950,2950,0
20241007,171100,1525980310,2950,2950,2950,2950,0
20241007,171000,1525980310,2950,2950,2950,2950,0
20241007,170900,1525980310,2950,2950,2950,2950,0
20241007,170800,1525980310,2950,2950,2950,2950,0
20241007,170700,1525980310,2950,2950,2950,2950,0
20241007,170600,1525980310,2950,2950,2950,2950,0
20241007,170500,1525980310,2950,2950,2950,2950,0
20241007,170400,1525980310,2950,2950,2950,2950,10626
20241007,170300,1525980310,2950,2950,2950,2950,0
20241007,170200,1525980310,2950,2950,2950,2950,0
20241007,170100,1525980310,2950,2950,2950,2950,0
20241007,170000,1525980310,2950,2950,2950,2950,0
20241007,165900,1525980310,2950,2950,2950,2950,0
20241007,165800,1525980310,2950,2950,2950,2950,0
20241007,165700,1525980310,2950,2950,2950,2950,0
20241007,165600,1525980310,2950,2950,2950,2950,0
20241007,165500,1525980310,2950,2950,2950,2950,0
20241007,165400,1525980310,2950,2950,2950,2950,0
20241007,165300,1525980310,2950,2950,2950,2950,0
20241007,165200,1525980310,2950,2950,2950,2950,0
20241007,165100,1525980310,2950,2950,2950,2950,0
20241007,165000,1525980310,2950,2950,2950,2950,0
20241007,164900,1525980310,2950,2950,2950,2950,0
20241007,164800,1525980310,2950,2950,2950,2950,0
20241007,164700,1525980310,2950,2950,2950,2950,0
20241007,164600,1525980310,2950,2950,2950,2950,0
20241007,164500,1525980310,2950,2950,2950,2950,0
20241007,164400,1525980310,2950,2950,2950,2950,0
20241007,164300,1525980310,2950,2950,2950,2950,0
20241007,164200,1525980310,2950,2950,2950,2950,0
20241007,164100,1525980310,2950,2950,2950,2950,0
20241007,164000,1525980310,2950,2950,2950,2950,0
20241007,163900,1525980310,2950,2950,2950,2950,0
20241007,163800,1525980310,2950,2950,2950,2950,0
20241007,163700,1525980310,2950,2950,2950,2950,0
20241007,163600,1525980310,2950,2950,2950,2950,0
20241007,163500,1525980310,2950,2950,2950,2950,0
20241007,163400,1525980310,2950,2950,2950,2950,10626
20241007,163300,1525980310,2950,2950,2950,2950,0
20241007,163200,1525980310,2950,2950,2950,2950,0
20241007,163100,1525980310,2950,2950,2950,2950,0
20241007,163000,1525980310,2950,2950,2950,2950,0
20241007,162900,1525980310,2950,2950,2950,2950,0
20241007,162800,1525980310,2950,2950,2950,2950,0
20241007,162700,1525980310,2950,2950,2950,2950,0
20241007,162600,1525980310,2950,2950,2950,2950,0
20241007,162500,1525980310,2950,2950,2950,2950,0
20241007,162400,1525980310,2950,2950,2950,2950,0
20241007,162300,1525980310,2950,2950,2950,2950,0
20241007,162200,1525980310,2950,2950,2950,2950,0
20241007,162100,1525980310,2950,2950,2950,2950,0
20241007,162000,1525980310,2950,2950,2950,2950,0
20241007,161900,1525980310,2950,2950,2950,2950,0
20241007,161800,1525980310,2950,2950,2950,2950,0
20241007,161700,1525980310,2950,2950,2950,2950,0
20241007,161600,1525980310,2950,2950,2950,2950,0
20241007,161500,1525980310,2950,2950,2950,2950,0
20241007,161400,1525980310,2950,2950,2950,2950,0
20241007,161300,1525980310,2950,2950,2950,2950,0
20241007,161200,1525980310,2950,2950,2950,2950,0
20241007,161100,1525980310,2950,2950,2950,2950,0
20241007,161000,1525980310,2950,2950,2950,2950,0
20241007,160900,1525980310,2950,2950,2950,2950,0
20241007,160800,1525980310,2950,2950,2950,2950,0
20241007,160700,1525980310,2950,2950,2950,2950,0
20241007,160600,1525980310,2950,2950,2950,2950,0
20241007,160500,1525980310,2950,2950,2950,2950,0
20241007,160400,1525980310,2950,2950,2950,2950,10626
20241007,160300,1525980310,2950,2950,2950,2950,0
20241007,160200,1525980310,2950,2950,2950,2950,0
20241007,160100,1525980310,2950,2950,2950,2950,0
20241007,160000,1525980310,2950,2950,2950,2950,0
20241007,155900,1525980310,2950,2950,2950,2950,0
20241007,155800,1525980310,2950,2950,2950,2950,0
20241007,155700,1525980310,2950,2950,2950,2950,0
20241007,155600,1525980310,2950,2950,2950,2950,0
20241007,155500,1525980310,2950,2950,2950,2950,0
20241007,155400,1525980310,2950,2950,2950,2950,0
20241007,155300,1525980310,2950,2950,2950,2950,0
20241007,155200,1525980310,2950,2950,2950,2950,0
20241007,155100,1525980310,2950,2950,2950,2950,0
20241007,155000,1525980310,2950,2950,2950,2950,0
20241007,154900,1525980310,2950,2950,2950,2950,0
20241007,154800,1525980310,2950,2950,2950,2950,0
20241007,154700,1525980310,2950,2950,2950,2950,0
20241007,154600,1525980310,2950,2950,2950,2950,0
20241007,154500,1525980310,2950,2950,2950,2950,0
20241007,154400,1525980310,2950,2950,2950,2950,0
20241007,154300,1525980310,2950,2950,2950,2950,0
20241007,154200,1525980310,2950,2950,2950,2950,0
20241007,154100,1525980310,2950,2950,2950,2950,0
20241007,154000,1525980310,2950,2950,2950,2950,0
20241007,153900,1525980310,2950,2950,2950,2950,0
20241007,153800,1525980310,2950,2950,2950,2950,0
20241007,153700,1525980310,2950,2950,2950,2950,0
20241007,153600,1525980310,2950,2950,2950,2950,0
20241007,153500,1525980310,2950,2950,2950,2950,0
20241007,153400,1525980310,2950,2950,2950,2950,10626
20241007,153300,1525980310,2950,2950,2950,2950,0
20241007,153200,1525980310,2950,2950,2950,2950,0
20241007,153100,1525980310,2950,2950,2950,2950,0
20241007,153000,1525980310,2950,2950,2950,2950,10626
20241007,152900,1494633610,2930,2930,2930,2930,0
20241007,152800,1494633610,2930,2930,2930,2930,0
20241007,152700,1494633610,2930,2930,2930,2930,0
20241007,152600,1494633610,2930,2930,2930,2930,0
20241007,152500,1494633610,2930,2930,2930,2930,0
20241007,152400,1494633610,2930,2930,2930,2930,0
20241007,152300,1494633610,2930,2930,2930,2930,0
20241007,152200,1494633610,2930,2930,2930,2930,0
20241007,152100,1494633610,2930,2930,2930,2930,0
20241007,152000,1494633610,2930,2930,2930,2930,0
20241007,151900,1494633610,2930,2940,2940,2930,2800
20241007,151800,1486414160,2935,2935,2935,2935,34
20241007,151700,1486314370,2935,2930,2935,2930,1201
20241007,151600,1482790605,2935,2930,2935,2930,1822
20241007,151500,1477450090,2930,2930,2930,2930,250
20241007,151400,1476717590,2925,2925,2925,2925,1527
20241007,151300,1472251115,2925,2915,2925,2915,2
20241007,151200,1472245275,2915,2915,2915,2915,8937
20241007,151100,1446193920,2925,2925,2925,2925,0
20241007,151000,1446193920,2925,2905,2925,2905,1354
20241007,150900,1442242770,2920,2915,2920,2915,1601
20241007,150800,1437573355,2910,2910,2910,2910,1000
20241007,150700,1434663355,2920,2910,2920,2910,1560
20241007,150600,1430118755,2910,2915,2920,2910,1788
20241007,150500,1424907490,2920,2925,2925,2920,1088
20241007,150400,1421730520,2925,2925,2925,2925,0
20241007,150300,1421730520,2925,2925,2925,2925,314
20241007,150200,1420812070,2925,2925,2925,2925,1186
20241007,150100,1417343020,2925,2925,2925,2925,90
20241007,150000,1417079770,2930,2930,2930,2930,150
20241007,145900,1416640270,2930,2930,2930,2925,201
20241007,145800,1416051345,2930,2925,2930,2925,91
20241007,145700,1415784800,2930,2930,2930,2930,0
20241007,145600,1415784800,2930,2930,2935,2930,669
20241007,145500,1413824460,2930,2930,2935,2930,831
20241007,145400,1411388790,2930,2925,2930,2925,1862
20241007,145300,1405935130,2925,2925,2925,2925,200
20241007,145200,1405350130,2925,2925,2925,2925,0
20241007,145100,1405350130,2925,2925,2925,2925,0
20241007,145000,1405350130,2925,2920,2925,2920,180
20241007,144900,1404824030,2930,2930,2930,2930,178
20241007,144800,1404302490,2930,2920,2930,2920,1225
20241007,144700,1400716210,2920,2920,2920,2920,310
20241007,144600,1399811010,2920,2920,2920,2920,0
20241007,144500,1399811010,2920,2930,2930,2920,33
20241007,144400,1399714620,2930,2930,2930,2930,0
20241007,144300,1399714620,2930,2930,2930,2930,0
20241007,144200,1399714620,2930,2920,2930,2920,1625
20241007,144100,1394963460,2925,2925,2925,2925,0
20241007,144000,1394963460,2925,2925,2925,2925,39
20241007,143900,1394849385,2925,2925,2925,2925,0
20241007,143800,1394849385,2925,2930,2930,2925,44
20241007,143700,1394720680,2920,2920,2920,2920,95
20241007,143600,1394443280,2920,2920,2920,2920,0
20241007,143500,1394443280,2920,2920,2920,2920,3
20241007,143400,1394434520,2925,2930,2930,2925,6
20241007,143300,1394416965,2920,2930,2930,2920,253
20241007,143200,1393677525,2930,2930,2930,2930,1
20241007,143100,1393674595,2930,2930,2930,2930,0
20241007,143000,1393674595,2930,2925,2930,2925,39
20241007,142900,1393560420,2925,2925,2925,2925,38
20241007,142800,1393449270,2925,2940,2940,2925,431
20241007,142700,1392187190,2940,2940,2940,2940,38
20241007,142600,1392075470,2940,2940,2940,2940,51
20241007,142500,1391925530,2940,2930,2940,2930,2848
20241007,142400,1383554775,2925,2940,2940,2925,382
20241007,142300,1382436855,2940,2940,2940,2940,38
20241007,142200,1382325135,2940,2940,2940,2940,42
20241007,142100,1382201655,2940,2930,2940,2925,1722
20241007,142000,1377149560,2930,2935,2935,2930,961
20241007,141900,1374333635,2935,2930,2935,2930,522
20241007,141800,1372804075,2930,2935,2935,2930,178
20241007,141700,1372282345,2935,2935,2935,2935,88
20241007,141600,1372024065,2935,2940,2940,2935,1428
20241007,141500,1367832780,2940,2935,2940,2935,378
20241007,141400,1366722210,2935,2935,2940,2930,7725
20241007,141300,1344065995,2935,2935,2935,2935,15
20241007,141200,1344021970,2935,2935,2935,2935,944
20241007,141100,1341251330,2935,2935,2935,2935,103
20241007,141000,1340949025,2935,2935,2935,2935,1038
20241007,140900,1337902495,2935,2925,2935,2925,628
20241007,140800,1336062335,2925,2925,2925,2925,60
20241007,140700,1335886835,2925,2930,2930,2925,620
20241007,140600,1334073140,2930,2930,2930,2930,38
20241007,140500,1333961800,2930,2935,2935,2930,719
20241007,140400,1331855035,2935,2930,2935,2925,1184
20241007,140300,1328389145,2935,2930,2935,2925,136
20241007,140200,1327991145,2930,2935,2935,2930,240
20241007,140100,1327287850,2935,2935,2935,2935,20
20241007,140000,1327229150,2930,2935,2935,2930,1570
20241007,135900,1322627955,2935,2930,2935,2930,54
20241007,135800,1322469730,2935,2935,2935,2935,358
20241007,135700,1321419000,2935,2935,2935,2935,174
20241007,135600,1320908310,2935,2930,2935,2920,1182
20241007,135500,1317453120,2930,2930,2930,2930,600
20241007,135400,1315695120,2930,2950,2955,2930,1546
20241007,135300,1311152620,2950,2950,2955,2945,1265
20241007,135200,1307420895,2955,2945,2955,2935,15909
20241007,135100,1260494610,2945,2930,2945,2925,10250
20241007,135000,1230353585,2930,2945,2945,2930,1310
20241007,134900,1226515065,2930,2925,2945,2925,10664
20241007,134800,1195213795,2930,2915,2930,2915,7591
20241007,134700,1172991205,2915,2895,2915,2895,30
20241007,134600,1172904165,2895,2900,2900,2895,103
20241007,134500,1172605875,2915,2915,2915,2915,0
20241007,134400,1172605875,2915,2895,2915,2895,201
20241007,134300,1172023960,2915,2915,2915,2915,240
20241007,134200,1171324360,2915,2915,2915,2915,0
20241007,134100,1171324360,2915,2915,2915,2915,1
20241007,134000,1171321445,2895,2910,2920,2895,3054
20241007,133900,1162420945,2910,2895,2910,2895,2
20241007,133800,1162415140,2905,2905,2905,2905,0
20241007,133700,1162415140,2905,2905,2905,2905,6115
20241007,133600,1144651065,2900,2900,2900,2900,20
20241007,133500,1144593065,2905,2905,2905,2905,0
20241007,133400,1144593065,2905,2905,2905,2905,0
20241007,133300,1144593065,2905,2900,2905,2900,5300
20241007,133200,1129199205,2900,2900,2900,2895,565
20241007,133100,1127560710,2890,2890,2900,2890,2401
20241007,133000,1120603450,2890,2885,2890,2885,3114
20241007,132900,1111609720,2885,2885,2885,2885,50
20241007,132800,1111465470,2890,2885,2890,2885,144
20241007,132700,1111049930,2890,2890,2890,2885,337
20241007,132600,1110076305,2890,2890,2890,2890,10
20241007,132500,1110047405,2885,2885,2885,2885,0
20241007,132400,1110047405,2885,2885,2885,2885,0
20241007,132300,1110047405,2885,2885,2885,2885,200
20241007,132200,1109470405,2885,2885,2885,2885,3930
20241007,132100,1098132355,2885,2890,2890,2885,442
20241007,132000,1096856005,2890,2890,2890,2890,0
20241007,131900,1096856005,2890,2890,2890,2890,1
20241007,131800,1096853115,2895,2895,2895,2895,26
20241007,131700,1096777845,2895,2895,2895,2895,20
20241007,131600,1096719945,2895,2895,2895,2895,0
20241007,131500,1096719945,2895,2895,2895,2895,1
20241007,131400,1096717050,2890,2890,2890,2890,0
20241007,131300,1096717050,2890,2890,2890,2890,3500
20241007,131200,1086602050,2890,2895,2895,2890,34
20241007,131100,1086503625,2890,2890,2890,2890,5
20241007,131000,1086489175,2890,2890,2890,2890,0
20241007,130900,1086489175,2890,2890,2890,2890,0
20241007,130800,1086489175,2890,2890,2890,2890,1150
20241007,130700,1083165675,2890,2890,2890,2890,0
20241007,130600,1083165675,2890,2890,2890,2890,0
20241007,130500,1083165675,2890,2890,2890,2890,315
20241007,130400,1082255325,2890,2895,2895,2890,3393
20241007,130300,1072437730,2895,2895,2895,2895,510
20241007,130200,1070961280,2905,2905,2905,2905,0
20241007,130100,1070961280,2905,2905,2905,2905,1
20241007,130000,1070958375,2900,2900,2900,2900,3010
20241007,125900,1062229375,2900,2900,2900,2900,270
20241007,125800,1061446375,2905,2905,2905,2905,0
20241007,125700,1061446375,2905,2905,2905,2900,805
20241007,125600,1059108915,2905,2905,2910,2905,1866
20241007,125500,1053688175,2905,2905,2905,2905,490
20241007,125400,1052264725,2905,2905,2905,2905,0
20241007,125300,1052264725,2905,2905,2905,2905,200
20241007,125200,1051683725,2905,2905,2905,2905,0
20241007,125100,1051683725,2905,2905,2905,2905,50
20241007,125000,1051538475,2905,2905,2905,2905,0
20241007,124900,1051538475,2905,2905,2905,2905,5
20241007,124800,1051523950,2905,2905,2905,2905,10
20241007,124700,1051494900,2905,2905,2905,2905,0
20241007,124600,1051494900,2905,2905,2905,2905,0
20241007,124500,1051494900,2905,2905,2905,2905,0
20241007,124400,1051494900,2905,2905,2905,2905,0
20241007,124300,1051494900,2905,2905,2905,2905,90
20241007,124200,1051233450,2900,2900,2900,2900,0
20241007,124100,1051233450,2900,2900,2900,2900,5
20241007,124000,1051218950,2905,2905,2905,2905,0
20241007,123900,1051218950,2905,2905,2905,2905,0
20241007,123800,1051218950,2905,2905,2905,2905,0
20241007,123700,1051218950,2905,2905,2905,2905,0
20241007,123600,1051218950,2905,2900,2905,2900,55
20241007,123500,1051059200,2900,2900,2900,2900,0
20241007,123400,1051059200,2900,2900,2900,2900,491
20241007,123300,1049635300,2900,2900,2900,2900,9
20241007,123200,1049609200,2900,2900,2900,2900,470
20241007,123100,1048246200,2900,2900,2900,2900,1500
20241007,123000,1043896200,2905,2905,2905,2905,0
20241007,122900,1043896200,2905,2905,2905,2905,50
20241007,122800,1043750950,2905,2905,2905,2905,100
20241007,122700,1043460450,2905,2905,2905,2905,1000
20241007,122600,1040555450,2900,2900,2900,2900,3
20241007,122500,1040546750,2900,2900,2900,2900,0
20241007,122400,1040546750,2900,2900,2900,2900,0
20241007,122300,1040546750,2900,2905,2905,2900,152
20241007,122200,1040105900,2910,2905,2910,2905,2
20241007,122100,1040100085,2920,2920,2920,2920,2
20241007,122000,1040094245,2905,2905,2905,2905,0
20241007,121900,1040094245,2905,2905,2905,2905,0
20241007,121800,1040094245,2905,2905,2905,2905,5
20241007,121700,1040079720,2900,2920,2920,2900,24
20241007,121600,1040009660,2920,2920,2920,2920,2
20241007,121500,1040003820,2915,2900,2915,2900,7556
20241007,121400,1018013495,2900,2900,2900,2900,911
20241007,121300,1015371595,2900,2900,2900,2900,0
20241007,121200,1015371595,2900,2900,2900,2900,411
20241007,121100,1014179695,2910,2910,2910,2910,2
20241007,121000,1014173875,2910,2910,2910,2910,1
20241007,120900,1014170965,2905,2905,2905,2905,0
20241007,120800,1014170965,2905,2905,2905,2905,100
20241007,120700,1013880465,2900,2900,2900,2900,343
20241007,120600,1012885765,2910,2910,2910,2910,0
20241007,120500,1012885765,2910,2910,2910,2910,27
20241007,120400,1012807195,2900,2900,2900,2900,600
20241007,120300,1011067195,2900,2900,2900,2900,1
20241007,120200,1011064295,2910,2910,2910,2910,500
20241007,120100,1009609295,2910,2910,2910,2910,3611
20241007,120000,999101285,2910,2910,2910,2910,1
20241007,115900,999098375,2905,2905,2905,2905,0
20241007,115800,999098375,2905,2905,2905,2905,0
20241007,115700,999098375,2905,2905,2905,2905,0
20241007,115600,999098375,2905,2905,2905,2905,0
20241007,115500,999098375,2905,2905,2905,2905,0
20241007,115400,999098375,2905,2905,2905,2905,96
20241007,115300,998819495,2910,2910,2910,2910,0
20241007,115200,998819495,2910,2910,2910,2910,20
20241007,115100,998761295,2915,2915,2915,2915,11
20241007,115000,998729230,2915,2915,2915,2915,100
20241007,114900,998437730,2900,2900,2900,2900,3005
20241007,114800,989723230,2900,2900,2900,2900,0
20241007,114700,989723230,2900,2900,2900,2900,2025
20241007,114600,983850730,2900,2900,2900,2900,0
20241007,114500,983850730,2900,2900,2900,2900,3000
20241007,114400,975150730,2900,2900,2900,2900,0
20241007,114300,975150730,2900,2900,2900,2900,27
20241007,114200,975072430,2900,2900,2900,2900,0
20241007,114100,975072430,2900,2900,2900,2900,0
20241007,114000,975072430,2900,2900,2900,2900,377
20241007,113900,973979130,2900,2915,2915,2900,1001
20241007,113800,971073715,2900,2900,2900,2900,0
20241007,113700,971073715,2900,2900,2900,2900,500
20241007,113600,969623715,2900,2900,2900,2900,2
20241007,113500,969617915,2900,2900,2900,2900,50
20241007,113400,969472915,2900,2900,2915,2900,1097
20241007,113300,966278365,2915,2915,2915,2915,0
20241007,113200,966278365,2915,2915,2915,2915,5
20241007,113100,966263790,2915,2915,2915,2915,0
20241007,113000,966263790,2915,2915,2915,2915,0
20241007,112900,966263790,2915,2915,2915,2915,0
20241007,112800,966263790,2915,2915,2915,2915,0
20241007,112700,966263790,2915,2915,2915,2915,1
20241007,112600,966260875,2920,2915,2920,2915,200
20241007,112500,965677450,2915,2915,2915,2915,0
20241007,112400,965677450,2915,2915,2915,2915,700
20241007,112300,963636950,2915,2915,2915,2915,0
20241007,112200,963636950,2915,2900,2915,2900,3493
20241007,112100,953475160,2895,2895,2895,2895,1
20241007,112000,953472265,2895,2895,2895,2895,0
20241007,111900,953472265,2895,2895,2895,2895,11
20241007,111800,953440420,2895,2900,2900,2895,16
20241007,111700,953394070,2895,2895,2895,2895,0
20241007,111600,953394070,2895,2895,2895,2895,0
20241007,111500,953394070,2895,2895,2895,2895,10
20241007,111400,953365120,2890,2890,2890,2890,0
20241007,111300,953365120,2890,2900,2900,2890,1687
20241007,111200,948483690,2900,2890,2900,2890,310
20241007,111100,947587090,2890,2890,2890,2890,0
20241007,111000,947587090,2890,2890,2890,2890,221
20241007,110900,946948400,2890,2890,2890,2890,703
20241007,110800,944916730,2890,2890,2890,2890,0
20241007,110700,944916730,2890,2890,2890,2890,740
20241007,110600,942778130,2895,2895,2895,2895,10
20241007,110500,942749180,2890,2895,2895,2890,21
20241007,110400,942688440,2895,2895,2895,2895,0
20241007,110300,942688440,2895,2895,2895,2895,0
20241007,110200,942688440,2895,2895,2895,2895,252
20241007,110100,941958900,2895,2895,2895,2895,100
20241007,110000,941669400,2895,2895,2895,2895,0
20241007,105900,941669400,2895,2895,2895,2895,177
20241007,105800,941156985,2905,2905,2905,2905,0
20241007,105700,941156985,2905,2900,2905,2900,413
20241007,105600,939959280,2895,2900,2900,2895,12
20241007,105500,939924530,2900,2900,2905,2895,319
20241007,105400,938999500,2900,2895,2900,2895,1483
20241007,105300,934706205,2895,2895,2895,2895,1920
20241007,105200,929147805,2895,2895,2895,2895,286
20241007,105100,928319835,2905,2900,2905,2900,91
20241007,105000,928055930,2905,2900,2905,2900,2
20241007,104900,928050125,2910,2910,2910,2910,50
20241007,104800,927904625,2895,2910,2910,2895,67
20241007,104700,927710525,2895,2895,2895,2895,274
20241007,104600,926917295,2895,2895,2910,2895,6
20241007,104500,926899910,2910,2905,2910,2905,20
20241007,104400,926841740,2910,2905,2910,2905,35
20241007,104300,926740060,2905,2905,2905,2895,1006
20241007,104200,923827670,2895,2895,2900,2895,515
20241007,104100,922336695,2895,2895,2895,2895,7
20241007,104000,922316430,2895,2900,2910,2895,2924
20241007,103900,913836630,2910,2915,2915,2910,7200
20241007,103800,892850135,2915,2915,2915,2915,653
20241007,103700,890946640,2920,2920,2920,2920,0
20241007,103600,890946640,2920,2920,2920,2920,230
20241007,103500,890275040,2915,2915,2915,2915,400
20241007,103400,889109040,2910,2910,2910,2910,485
20241007,103300,887697690,2905,2910,2910,2905,324
20241007,103200,886756450,2900,2910,2910,2900,1733
20241007,103100,881727320,2910,2900,2910,2900,452
20241007,103000,880415520,2900,2900,2900,2900,68
20241007,102900,880218320,2895,2895,2900,2895,1205
20241007,102800,876728565,2895,2900,2900,2895,38
20241007,102700,876618540,2900,2900,2900,2900,30
20241007,102600,876531540,2900,2900,2900,2900,433
20241007,102500,875275840,2905,2905,2905,2905,0
20241007,102400,875275840,2905,2905,2905,2905,571
20241007,102300,873617085,2915,2915,2915,2915,300
20241007,102200,872742585,2910,2910,2910,2910,13
20241007,102100,872704755,2915,2915,2915,2915,0
20241007,102000,872704755,2915,2905,2915,2905,1023
20241007,101900,869723440,2905,2905,2905,2905,184
20241007,101800,869188920,2905,2905,2905,2905,0
20241007,101700,869188920,2905,2905,2905,2905,30
20241007,101600,869101770,2910,2910,2910,2910,4
20241007,101500,869090130,2910,2910,2910,2910,94
20241007,101400,868816590,2910,2910,2910,2910,428
20241007,101300,867571110,2910,2905,2910,2905,2017
20241007,101200,861711640,2900,2900,2900,2900,1340
20241007,101100,857825640,2900,2910,2910,2900,596
20241007,101000,856092690,2905,2905,2905,2905,544
20241007,100900,854512370,2900,2900,2905,2900,1201
20241007,100800,851028925,2900,2905,2905,2900,424
20241007,100700,849798825,2900,2900,2900,2900,200
20241007,100600,849218825,2900,2900,2900,2900,278
20241007,100500,848412625,2900,2900,2900,2900,737
20241007,100400,846275325,2900,2895,2900,2895,57
20241007,100300,846110280,2895,2900,2900,2890,80
20241007,100200,845878335,2890,2890,2890,2890,1
20241007,100100,845875445,2900,2900,2900,2900,344
20241007,100000,844877845,2900,2890,2900,2890,1807
20241007,095900,839650615,2890,2890,2890,2890,141
20241007,095800,839243125,2890,2895,2895,2890,5918
20241007,095700,822123760,2895,2895,2895,2895,47
20241007,095600,821987695,2895,2905,2905,2895,3100
20241007,095500,813012030,2895,2915,2915,2895,2708
20241007,095400,805163315,2900,2910,2910,2900,31
20241007,095300,805073320,2895,2900,2900,2895,111
20241007,095200,804751970,2895,2910,2910,2895,7684
20241007,095100,782433195,2910,2925,2925,2910,6535
20241007,095000,763372320,2930,2925,2935,2925,602
20241007,094900,761609120,2935,2935,2940,2920,3169
20241007,094800,752308725,2935,2925,2935,2925,6380
20241007,094700,733615610,2920,2915,2920,2915,1266
20241007,094600,729922720,2920,2920,2920,2920,509
20241007,094500,728436440,2920,2915,2925,2915,1531
20241007,094400,723967135,2915,2920,2920,2915,258
20241007,094300,723215055,2915,2915,2915,2915,558
20241007,094200,721588485,2915,2915,2915,2910,380
20241007,094100,720482650,2915,2915,2915,2905,774
20241007,094000,718230490,2915,2900,2915,2895,505
20241007,093900,716766240,2905,2900,2915,2900,1011
20241007,093800,713828560,2900,2910,2910,2900,813
20241007,093700,711470550,2905,2910,2910,2905,161
20241007,093600,711002840,2895,2895,2895,2895,803
20241007,093500,708678155,2915,2915,2920,2895,3960
20241007,093400,697171715,2915,2910,2915,2910,638
20241007,093300,695312340,2915,2920,2920,2915,777
20241007,093200,693043785,2920,2920,2920,2910,4039
20241007,093100,681250085,2920,2905,2920,2905,7
20241007,093000,681229720,2905,2905,2905,2905,505
20241007,092900,679762695,2905,2920,2930,2890,3482
20241007,092800,669659610,2905,2915,2930,2905,1203
20241007,092700,666160085,2930,2910,2930,2910,172
20241007,092600,665656305,2910,2935,2935,2910,1203
20241007,092500,662126070,2935,2925,2935,2915,4259
20241007,092400,649674445,2925,2910,2925,2910,1941
20241007,092300,644008830,2910,2910,2915,2905,915
20241007,092200,641347245,2905,2885,2905,2880,966
20241007,092100,638553725,2885,2890,2890,2885,2272
20241007,092000,631998595,2885,2895,2895,2885,2807
20241007,091900,623886245,2895,2900,2900,2895,67
20241007,091800,623692275,2895,2915,2915,2895,379
20241007,091700,622592705,2915,2895,2915,2880,8831
20241007,091600,597050745,2895,2915,2915,2895,3050
20241007,091500,588174305,2920,2915,2920,2915,3125
20241007,091400,579057470,2915,2900,2915,2880,13448
20241007,091300,540078870,2895,2905,2905,2890,6442
20241007,091200,521401465,2900,2935,2940,2900,15912
20241007,091100,474882450,2935,2910,2940,2910,28955
20241007,091000,390185995,2910,2900,2920,2900,4461
20241007,090900,377204955,2895,2915,2915,2885,4900
20241007,090800,362946515,2915,2900,2930,2855,23540
20241007,090700,294587495,2900,2885,2900,2870,11553
20241007,090600,261154655,2865,2855,2890,2855,6681
20241007,090500,241943625,2850,2875,2880,2850,4541
20241007,090400,228931140,2880,2865,2890,2865,15482
20241007,090300,184378740,2875,2820,2875,2820,43193
20241007,090200,61234140,2820,2825,2825,2815,772
20241007,090100,59059020,2825,2825,2825,2800,4413
20241007,090000,46603375,2825,2800,2825,2800,16115