KissMeData/002140/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,183700,1930515200,2830,2830,2830,2830,25030
20241007,183600,1930515200,2830,2830,2830,2830,0
20241007,183500,1930515200,2830,2830,2830,2830,0
20241007,183400,1930515200,2830,2830,2830,2830,0
20241007,183300,1930515200,2830,2830,2830,2830,0
20241007,183200,1930515200,2830,2830,2830,2830,0
20241007,183100,1930515200,2830,2830,2830,2830,0
20241007,183000,1930515200,2830,2830,2830,2830,0
20241007,182900,1930515200,2830,2830,2830,2830,0
20241007,182800,1930515200,2830,2830,2830,2830,0
20241007,182700,1930515200,2830,2830,2830,2830,0
20241007,182600,1930515200,2830,2830,2830,2830,0
20241007,182500,1930515200,2830,2830,2830,2830,0
20241007,182400,1930515200,2830,2830,2830,2830,0
20241007,182300,1930515200,2830,2830,2830,2830,0
20241007,182200,1930515200,2830,2830,2830,2830,0
20241007,182100,1930515200,2830,2830,2830,2830,0
20241007,182000,1930515200,2830,2830,2830,2830,0
20241007,181900,1930515200,2830,2830,2830,2830,0
20241007,181800,1930515200,2830,2830,2830,2830,0
20241007,181700,1930515200,2830,2830,2830,2830,0
20241007,181600,1930515200,2830,2830,2830,2830,0
20241007,181500,1930515200,2830,2830,2830,2830,0
20241007,181400,1930515200,2830,2830,2830,2830,0
20241007,181300,1930515200,2830,2830,2830,2830,0
20241007,181200,1930515200,2830,2830,2830,2830,0
20241007,181100,1930515200,2830,2830,2830,2830,0
20241007,181000,1930515200,2830,2830,2830,2830,0
20241007,180900,1930515200,2830,2830,2830,2830,0
20241007,180800,1930515200,2830,2830,2830,2830,0
20241007,180700,1930515200,2830,2830,2830,2830,25030
20241007,180600,1930515200,2830,2830,2830,2830,0
20241007,180500,1930515200,2830,2830,2830,2830,0
20241007,180400,1930515200,2830,2830,2830,2830,0
20241007,180300,1930515200,2830,2830,2830,2830,0
20241007,180200,1930515200,2830,2830,2830,2830,0
20241007,180100,1930515200,2830,2830,2830,2830,0
20241007,180000,1930515200,2830,2830,2830,2830,0
20241007,175900,1930515200,2830,2830,2830,2830,0
20241007,175800,1930515200,2830,2830,2830,2830,0
20241007,175700,1930515200,2830,2830,2830,2830,0
20241007,175600,1930515200,2830,2830,2830,2830,0
20241007,175500,1930515200,2830,2830,2830,2830,0
20241007,175400,1930515200,2830,2830,2830,2830,0
20241007,175300,1930515200,2830,2830,2830,2830,0
20241007,175200,1930515200,2830,2830,2830,2830,0
20241007,175100,1930515200,2830,2830,2830,2830,0
20241007,175000,1930515200,2830,2830,2830,2830,0
20241007,174900,1930515200,2830,2830,2830,2830,0
20241007,174800,1930515200,2830,2830,2830,2830,0
20241007,174700,1930515200,2830,2830,2830,2830,0
20241007,174600,1930515200,2830,2830,2830,2830,0
20241007,174500,1930515200,2830,2830,2830,2830,0
20241007,174400,1930515200,2830,2830,2830,2830,0
20241007,174300,1930515200,2830,2830,2830,2830,0
20241007,174200,1930515200,2830,2830,2830,2830,0
20241007,174100,1930515200,2830,2830,2830,2830,0
20241007,174000,1930515200,2830,2830,2830,2830,0
20241007,173900,1930515200,2830,2830,2830,2830,0
20241007,173800,1930515200,2830,2830,2830,2830,0
20241007,173700,1930515200,2830,2830,2830,2830,25030
20241007,173600,1930515200,2830,2830,2830,2830,0
20241007,173500,1930515200,2830,2830,2830,2830,0
20241007,173400,1930515200,2830,2830,2830,2830,0
20241007,173300,1930515200,2830,2830,2830,2830,0
20241007,173200,1930515200,2830,2830,2830,2830,0
20241007,173100,1930515200,2830,2830,2830,2830,0
20241007,173000,1930515200,2830,2830,2830,2830,0
20241007,172900,1930515200,2830,2830,2830,2830,0
20241007,172800,1930515200,2830,2830,2830,2830,0
20241007,172700,1930515200,2830,2830,2830,2830,0
20241007,172600,1930515200,2830,2830,2830,2830,0
20241007,172500,1930515200,2830,2830,2830,2830,0
20241007,172400,1930515200,2830,2830,2830,2830,0
20241007,172300,1930515200,2830,2830,2830,2830,0
20241007,172200,1930515200,2830,2830,2830,2830,0
20241007,172100,1930515200,2830,2830,2830,2830,0
20241007,172000,1930515200,2830,2830,2830,2830,0
20241007,171900,1930515200,2830,2830,2830,2830,0
20241007,171800,1930515200,2830,2830,2830,2830,0
20241007,171700,1930515200,2830,2830,2830,2830,0
20241007,171600,1930515200,2830,2830,2830,2830,0
20241007,171500,1930515200,2830,2830,2830,2830,0
20241007,171400,1930515200,2830,2830,2830,2830,0
20241007,171300,1930515200,2830,2830,2830,2830,0
20241007,171200,1930515200,2830,2830,2830,2830,0
20241007,171100,1930515200,2830,2830,2830,2830,0
20241007,171000,1930515200,2830,2830,2830,2830,0
20241007,170900,1930515200,2830,2830,2830,2830,0
20241007,170800,1930515200,2830,2830,2830,2830,0
20241007,170700,1930515200,2830,2830,2830,2830,25030
20241007,170600,1930515200,2830,2830,2830,2830,0
20241007,170500,1930515200,2830,2830,2830,2830,0
20241007,170400,1930515200,2830,2830,2830,2830,0
20241007,170300,1930515200,2830,2830,2830,2830,0
20241007,170200,1930515200,2830,2830,2830,2830,0
20241007,170100,1930515200,2830,2830,2830,2830,0
20241007,170000,1930515200,2830,2830,2830,2830,0
20241007,165900,1930515200,2830,2830,2830,2830,0
20241007,165800,1930515200,2830,2830,2830,2830,0
20241007,165700,1930515200,2830,2830,2830,2830,0
20241007,165600,1930515200,2830,2830,2830,2830,0
20241007,165500,1930515200,2830,2830,2830,2830,0
20241007,165400,1930515200,2830,2830,2830,2830,0
20241007,165300,1930515200,2830,2830,2830,2830,0
20241007,165200,1930515200,2830,2830,2830,2830,0
20241007,165100,1930515200,2830,2830,2830,2830,0
20241007,165000,1930515200,2830,2830,2830,2830,0
20241007,164900,1930515200,2830,2830,2830,2830,0
20241007,164800,1930515200,2830,2830,2830,2830,0
20241007,164700,1930515200,2830,2830,2830,2830,0
20241007,164600,1930515200,2830,2830,2830,2830,0
20241007,164500,1930515200,2830,2830,2830,2830,0
20241007,164400,1930515200,2830,2830,2830,2830,0
20241007,164300,1930515200,2830,2830,2830,2830,0
20241007,164200,1930515200,2830,2830,2830,2830,0
20241007,164100,1930515200,2830,2830,2830,2830,0
20241007,164000,1930515200,2830,2830,2830,2830,0
20241007,163900,1930515200,2830,2830,2830,2830,0
20241007,163800,1930515200,2830,2830,2830,2830,0
20241007,163700,1930515200,2830,2830,2830,2830,25030
20241007,163600,1930515200,2830,2830,2830,2830,0
20241007,163500,1930515200,2830,2830,2830,2830,0
20241007,163400,1930515200,2830,2830,2830,2830,0
20241007,163300,1930515200,2830,2830,2830,2830,0
20241007,163200,1930515200,2830,2830,2830,2830,0
20241007,163100,1930515200,2830,2830,2830,2830,0
20241007,163000,1930515200,2830,2830,2830,2830,0
20241007,162900,1930515200,2830,2830,2830,2830,0
20241007,162800,1930515200,2830,2830,2830,2830,0
20241007,162700,1930515200,2830,2830,2830,2830,0
20241007,162600,1930515200,2830,2830,2830,2830,0
20241007,162500,1930515200,2830,2830,2830,2830,0
20241007,162400,1930515200,2830,2830,2830,2830,0
20241007,162300,1930515200,2830,2830,2830,2830,0
20241007,162200,1930515200,2830,2830,2830,2830,0
20241007,162100,1930515200,2830,2830,2830,2830,0
20241007,162000,1930515200,2830,2830,2830,2830,0
20241007,161900,1930515200,2830,2830,2830,2830,0
20241007,161800,1930515200,2830,2830,2830,2830,0
20241007,161700,1930515200,2830,2830,2830,2830,0
20241007,161600,1930515200,2830,2830,2830,2830,0
20241007,161500,1930515200,2830,2830,2830,2830,0
20241007,161400,1930515200,2830,2830,2830,2830,0
20241007,161300,1930515200,2830,2830,2830,2830,0
20241007,161200,1930515200,2830,2830,2830,2830,0
20241007,161100,1930515200,2830,2830,2830,2830,0
20241007,161000,1930515200,2830,2830,2830,2830,0
20241007,160900,1930515200,2830,2830,2830,2830,0
20241007,160800,1930515200,2830,2830,2830,2830,0
20241007,160700,1930515200,2830,2830,2830,2830,25030
20241007,160600,1930515200,2830,2830,2830,2830,0
20241007,160500,1930515200,2830,2830,2830,2830,0
20241007,160400,1930515200,2830,2830,2830,2830,0
20241007,160300,1930515200,2830,2830,2830,2830,0
20241007,160200,1930515200,2830,2830,2830,2830,0
20241007,160100,1930515200,2830,2830,2830,2830,0
20241007,160000,1930515200,2830,2830,2830,2830,0
20241007,155900,1930515200,2830,2830,2830,2830,0
20241007,155800,1930515200,2830,2830,2830,2830,0
20241007,155700,1930515200,2830,2830,2830,2830,0
20241007,155600,1930515200,2830,2830,2830,2830,0
20241007,155500,1930515200,2830,2830,2830,2830,0
20241007,155400,1930515200,2830,2830,2830,2830,0
20241007,155300,1930515200,2830,2830,2830,2830,0
20241007,155200,1930515200,2830,2830,2830,2830,0
20241007,155100,1930515200,2830,2830,2830,2830,0
20241007,155000,1930515200,2830,2830,2830,2830,0
20241007,154900,1930515200,2830,2830,2830,2830,0
20241007,154800,1930515200,2830,2830,2830,2830,0
20241007,154700,1930515200,2830,2830,2830,2830,0
20241007,154600,1930515200,2830,2830,2830,2830,0
20241007,154500,1930515200,2830,2830,2830,2830,0
20241007,154400,1930515200,2830,2830,2830,2830,0
20241007,154300,1930515200,2830,2830,2830,2830,0
20241007,154200,1930515200,2830,2830,2830,2830,0
20241007,154100,1930515200,2830,2830,2830,2830,0
20241007,154000,1930515200,2830,2830,2830,2830,0
20241007,153900,1930515200,2830,2830,2830,2830,0
20241007,153800,1930515200,2830,2830,2830,2830,0
20241007,153700,1930515200,2830,2830,2830,2830,25030
20241007,153600,1930515200,2830,2830,2830,2830,0
20241007,153500,1930515200,2830,2830,2830,2830,0
20241007,153400,1930515200,2830,2830,2830,2830,0
20241007,153300,1930515200,2830,2830,2830,2830,0
20241007,153200,1930515200,2830,2830,2830,2830,0
20241007,153100,1930515200,2830,2830,2830,2830,0
20241007,153000,1930515200,2830,2830,2830,2830,25030
20241007,152900,1859680300,2835,2835,2835,2835,0
20241007,152800,1859680300,2835,2835,2835,2835,0
20241007,152700,1859680300,2835,2835,2835,2835,0
20241007,152600,1859680300,2835,2835,2835,2835,0
20241007,152500,1859680300,2835,2835,2835,2835,0
20241007,152400,1859680300,2835,2835,2835,2835,0
20241007,152300,1859680300,2835,2835,2835,2835,0
20241007,152200,1859680300,2835,2835,2835,2835,0
20241007,152100,1859680300,2835,2835,2835,2835,0
20241007,152000,1859680300,2835,2835,2835,2835,0
20241007,151900,1859680300,2835,2830,2840,2830,2029
20241007,151800,1853927425,2830,2845,2845,2830,18512
20241007,151700,1801395750,2845,2840,2845,2840,2811
20241007,151600,1793408925,2840,2845,2845,2840,3784
20241007,151500,1782652995,2845,2845,2845,2840,2407
20241007,151400,1775807780,2840,2850,2850,2840,4123
20241007,151300,1764072850,2845,2845,2845,2840,8115
20241007,151200,1740990050,2845,2845,2850,2840,4202
20241007,151100,1729035365,2840,2840,2845,2835,2807
20241007,151000,1721066815,2840,2835,2840,2835,3141
20241007,150900,1712161985,2835,2840,2840,2835,10121
20241007,150800,1683438375,2840,2840,2845,2840,3805
20241007,150700,1672632115,2840,2840,2855,2840,15146
20241007,150600,1629536735,2840,2815,2840,2810,14143
20241007,150500,1589622055,2815,2815,2815,2815,105
20241007,150400,1589326480,2815,2810,2815,2810,322
20241007,150300,1588421545,2815,2810,2815,2810,611
20241007,150200,1586704375,2815,2815,2815,2805,2559
20241007,150100,1579521345,2815,2815,2815,2810,61
20241007,150000,1579349915,2810,2810,2810,2810,4061
20241007,145900,1567938505,2815,2815,2815,2815,2086
20241007,145800,1562066415,2815,2815,2815,2815,393
20241007,145700,1560960120,2815,2815,2815,2815,7
20241007,145600,1560940415,2815,2820,2825,2815,8778
20241007,145500,1536198255,2820,2820,2825,2820,2891
20241007,145400,1528044455,2825,2820,2825,2820,60
20241007,145300,1527875170,2825,2830,2830,2825,72
20241007,145200,1527671595,2830,2825,2830,2825,36
20241007,145100,1527569890,2830,2830,2830,2820,3982
20241007,145000,1516322735,2830,2835,2835,2830,302
20241007,144900,1515467070,2835,2830,2835,2830,1308
20241007,144800,1511765390,2835,2835,2835,2830,262
20241007,144700,1511023170,2835,2835,2835,2830,1516
20241007,144600,1506729045,2835,2835,2835,2835,5
20241007,144500,1506714870,2835,2830,2840,2830,3531
20241007,144400,1496702485,2830,2825,2830,2820,1552
20241007,144300,1492316920,2825,2825,2825,2825,424
20241007,144200,1491119120,2825,2815,2825,2815,1974
20241007,144100,1485552575,2820,2815,2820,2815,101
20241007,144000,1485268255,2820,2815,2820,2815,1900
20241007,143900,1479919595,2820,2820,2820,2815,739
20241007,143800,1477835865,2815,2815,2820,2815,369
20241007,143700,1476797125,2815,2815,2815,2815,1830
20241007,143600,1471645675,2810,2810,2810,2810,1035
20241007,143500,1468737325,2815,2810,2815,2810,1222
20241007,143400,1465303500,2810,2810,2810,2805,1836
20241007,143300,1460144640,2810,2810,2810,2810,786
20241007,143200,1457935980,2810,2810,2810,2810,1161
20241007,143100,1454673570,2805,2805,2805,2805,0
20241007,143000,1454673570,2805,2805,2805,2805,1817
20241007,142900,1449576885,2805,2805,2810,2805,3128
20241007,142800,1440792820,2805,2805,2805,2805,1
20241007,142700,1440790015,2805,2805,2805,2800,235
20241007,142600,1440131310,2805,2800,2805,2800,1496
20241007,142500,1435942135,2795,2805,2805,2795,1937
20241007,142400,1430519245,2805,2805,2805,2805,0
20241007,142300,1430519245,2805,2805,2805,2805,372
20241007,142200,1429475785,2805,2810,2810,2805,2000
20241007,142100,1423861075,2810,2810,2810,2810,201
20241007,142000,1423296265,2810,2810,2810,2810,650
20241007,141900,1421469765,2810,2810,2810,2810,0
20241007,141800,1421469765,2810,2815,2815,2810,764
20241007,141700,1419322035,2810,2810,2810,2805,5502
20241007,141600,1403861610,2815,2815,2815,2815,304
20241007,141500,1403005850,2810,2810,2810,2810,325
20241007,141400,1402092600,2810,2810,2810,2810,131
20241007,141300,1401724490,2805,2805,2805,2805,10
20241007,141200,1401696440,2810,2810,2810,2810,379
20241007,141100,1400631450,2815,2815,2815,2815,33
20241007,141000,1400538555,2810,2810,2810,2810,110
20241007,140900,1400229455,2815,2815,2815,2815,2
20241007,140800,1400223825,2810,2810,2810,2810,533
20241007,140700,1398726095,2810,2805,2810,2805,278
20241007,140600,1397945805,2805,2805,2805,2805,123
20241007,140500,1397600790,2805,2805,2805,2805,608
20241007,140400,1395895350,2805,2805,2805,2805,0
20241007,140300,1395895350,2805,2805,2810,2805,244
20241007,140200,1395210915,2805,2805,2805,2805,35
20241007,140100,1395112740,2810,2810,2810,2810,0
20241007,140000,1395112740,2810,2810,2810,2810,118
20241007,135900,1394781160,2810,2810,2810,2810,199
20241007,135800,1394221970,2810,2810,2810,2810,50
20241007,135700,1394081470,2810,2805,2815,2805,722
20241007,135600,1392055740,2805,2810,2810,2805,657
20241007,135500,1390210290,2810,2810,2810,2810,162
20241007,135400,1389755070,2810,2815,2815,2810,712
20241007,135300,1387754345,2810,2810,2810,2810,80
20241007,135200,1387529545,2810,2810,2810,2810,0
20241007,135100,1387529545,2810,2810,2815,2810,102
20241007,135000,1387242920,2810,2810,2810,2810,299
20241007,134900,1386402730,2810,2815,2815,2810,51
20241007,134800,1386259170,2815,2815,2815,2815,77
20241007,134700,1386042415,2815,2815,2815,2815,140
20241007,134600,1385648315,2820,2815,2820,2815,1017
20241007,134500,1382785375,2815,2815,2815,2815,780
20241007,134400,1380589675,2815,2815,2815,2815,598
20241007,134300,1378906305,2815,2815,2815,2815,60
20241007,134200,1378737405,2810,2815,2815,2810,125
20241007,134100,1378385705,2815,2805,2815,2805,306
20241007,134000,1377526365,2810,2810,2810,2810,0
20241007,133900,1377526365,2810,2810,2810,2810,0
20241007,133800,1377526365,2810,2810,2810,2810,55
20241007,133700,1377371815,2790,2800,2800,2790,3029
20241007,133600,1368903785,2800,2800,2800,2800,68
20241007,133500,1368713385,2800,2800,2800,2800,590
20241007,133400,1367061385,2810,2810,2810,2810,0
20241007,133300,1367061385,2810,2800,2810,2800,62
20241007,133200,1366887635,2800,2805,2805,2800,2342
20241007,133100,1360323810,2800,2800,2800,2800,30
20241007,133000,1360239810,2800,2800,2800,2800,1071
20241007,132900,1357241010,2800,2810,2810,2800,2450
20241007,132800,1350376010,2810,2800,2810,2800,415
20241007,132700,1349209870,2800,2800,2800,2800,877
20241007,132600,1346754270,2805,2805,2805,2805,456
20241007,132500,1345475190,2805,2805,2805,2805,478
20241007,132400,1344134400,2800,2800,2800,2800,0
20241007,132300,1344134400,2800,2800,2800,2800,0
20241007,132200,1344134400,2800,2810,2810,2800,357
20241007,132100,1343134780,2810,2810,2810,2810,20
20241007,132000,1343078580,2800,2800,2800,2800,0
20241007,131900,1343078580,2800,2805,2805,2800,8062
20241007,131800,1320501050,2800,2810,2810,2800,8001
20241007,131700,1298053030,2810,2810,2810,2810,610
20241007,131600,1296338930,2810,2810,2810,2810,102
20241007,131500,1296052310,2815,2815,2815,2815,22
20241007,131400,1295990380,2810,2815,2815,2810,66
20241007,131300,1295804840,2815,2815,2815,2815,19
20241007,131200,1295751355,2815,2815,2815,2815,0
20241007,131100,1295751355,2815,2815,2815,2815,44
20241007,131000,1295627495,2810,2810,2810,2810,0
20241007,130900,1295627495,2810,2810,2810,2810,0
20241007,130800,1295627495,2810,2820,2820,2810,358
20241007,130700,1294618015,2815,2810,2815,2810,747
20241007,130600,1292515445,2810,2810,2810,2810,24
20241007,130500,1292448005,2805,2805,2805,2805,0
20241007,130400,1292448005,2805,2805,2805,2805,0
20241007,130300,1292448005,2805,2810,2810,2805,1903
20241007,130200,1287100580,2810,2810,2810,2810,106
20241007,130100,1286802720,2815,2815,2815,2810,957
20241007,130000,1284110410,2815,2820,2820,2815,1664
20241007,125900,1279422430,2820,2820,2820,2820,1
20241007,125800,1279419610,2815,2815,2815,2815,1501
20241007,125700,1275194295,2820,2820,2820,2820,10
20241007,125600,1275166095,2820,2815,2820,2815,33
20241007,125500,1275073150,2815,2820,2820,2815,878
20241007,125400,1272597385,2820,2825,2825,2820,321
20241007,125300,1271692115,2820,2820,2820,2820,20
20241007,125200,1271635715,2820,2820,2820,2815,1175
20241007,125100,1268322575,2815,2815,2815,2815,358
20241007,125000,1267314805,2820,2820,2820,2820,12
20241007,124900,1267280965,2820,2820,2820,2820,15
20241007,124800,1267238665,2815,2815,2815,2815,561
20241007,124700,1265659450,2815,2815,2815,2815,0
20241007,124600,1265659450,2815,2820,2820,2815,1365
20241007,124500,1261810365,2820,2820,2820,2820,1
20241007,124400,1261807545,2825,2820,2825,2820,1002
20241007,124300,1258981900,2820,2830,2830,2820,450
20241007,124200,1257708930,2830,2825,2830,2825,17
20241007,124100,1257660825,2825,2825,2825,2825,1
20241007,124000,1257658000,2825,2825,2825,2820,1242
20241007,123900,1254150360,2830,2830,2830,2830,2
20241007,123800,1254144700,2835,2835,2835,2835,0
20241007,123700,1254144700,2835,2835,2835,2835,21
20241007,123600,1254085165,2825,2830,2840,2825,1426
20241007,123500,1250046720,2825,2825,2825,2825,155
20241007,123400,1249608845,2825,2820,2825,2820,6756
20241007,123300,1230545205,2820,2815,2820,2815,23
20241007,123200,1230480435,2815,2815,2815,2815,682
20241007,123100,1228560605,2815,2815,2820,2815,2331
20241007,123000,1221998835,2815,2815,2820,2810,862
20241007,122900,1219575300,2820,2820,2820,2820,14
20241007,122800,1219535820,2820,2820,2820,2820,285
20241007,122700,1218732120,2820,2820,2820,2820,2369
20241007,122600,1212051540,2820,2815,2820,2815,1324
20241007,122500,1208324475,2810,2810,2810,2810,202
20241007,122400,1207756855,2810,2810,2810,2810,20
20241007,122300,1207700655,2810,2810,2810,2810,375
20241007,122200,1206646905,2810,2810,2810,2810,21
20241007,122100,1206587895,2810,2815,2815,2810,4632
20241007,122000,1193548830,2810,2810,2810,2810,26
20241007,121900,1193475770,2815,2810,2815,2810,86
20241007,121800,1193234105,2810,2810,2810,2810,57
20241007,121700,1193073935,2810,2805,2810,2805,1264
20241007,121600,1189522345,2805,2800,2805,2800,684
20241007,121500,1187605780,2800,2805,2805,2800,26
20241007,121400,1187532880,2805,2805,2805,2790,527
20241007,121300,1186059170,2805,2805,2805,2805,1527
20241007,121200,1181775935,2805,2800,2805,2800,3708
20241007,121100,1171384530,2800,2795,2800,2795,1803
20241007,121000,1166343735,2795,2795,2795,2795,251
20241007,120900,1165642190,2795,2790,2795,2790,1019
20241007,120800,1162799085,2795,2795,2795,2795,0
20241007,120700,1162799085,2795,2795,2795,2795,1
20241007,120600,1162796290,2790,2790,2790,2790,1761
20241007,120500,1157883100,2790,2785,2790,2785,37
20241007,120400,1157779905,2790,2785,2790,2785,540
20241007,120300,1156275980,2785,2785,2785,2785,100
20241007,120200,1155997480,2785,2790,2790,2785,381
20241007,120100,1154935260,2785,2785,2785,2785,0
20241007,120000,1154935260,2785,2790,2790,2785,10
20241007,115900,1154907405,2790,2790,2790,2790,840
20241007,115800,1152563805,2790,2790,2790,2790,110
20241007,115700,1152256905,2785,2785,2785,2785,3015
20241007,115600,1143860130,2785,2790,2790,2785,1351
20241007,115500,1140091270,2790,2790,2790,2790,3873
20241007,115400,1129285600,2790,2790,2790,2790,1014
20241007,115300,1126456540,2790,2795,2795,2790,656
20241007,115200,1124625680,2785,2785,2785,2785,0
20241007,115100,1124625680,2785,2790,2790,2785,1300
20241007,115000,1121003670,2790,2795,2795,2790,240
20241007,114900,1120334055,2790,2790,2795,2790,1219
20241007,114800,1116931190,2790,2790,2790,2790,22
20241007,114700,1116869810,2790,2785,2790,2785,133
20241007,114600,1116499375,2790,2790,2790,2790,100
20241007,114500,1116220375,2790,2790,2790,2790,1
20241007,114400,1116217585,2790,2795,2795,2785,9907
20241007,114300,1088591970,2795,2795,2795,2795,0
20241007,114200,1088591970,2795,2790,2795,2790,5382
20241007,114100,1073571170,2790,2795,2795,2790,31
20241007,114000,1073484530,2795,2790,2795,2790,402
20241007,113900,1072362700,2790,2790,2790,2790,17
20241007,113800,1072315270,2790,2790,2790,2790,44
20241007,113700,1072192510,2790,2795,2795,2790,1026
20241007,113600,1069329840,2795,2795,2795,2795,104
20241007,113500,1069039160,2795,2790,2795,2790,1008
20241007,113400,1066226800,2795,2790,2795,2790,265
20241007,113300,1065486135,2790,2795,2795,2790,1110
20241007,113200,1062388685,2795,2795,2795,2795,2
20241007,113100,1062383095,2795,2795,2795,2795,22
20241007,113000,1062321605,2795,2795,2795,2795,1976
20241007,112900,1056798685,2795,2795,2795,2795,731
20241007,112800,1054755540,2800,2795,2800,2795,645
20241007,112700,1052952400,2795,2795,2795,2795,683
20241007,112600,1051043415,2800,2800,2800,2800,30
20241007,112500,1050959415,2800,2800,2800,2800,3
20241007,112400,1050951015,2800,2800,2800,2800,12
20241007,112300,1050917415,2795,2795,2795,2795,337
20241007,112200,1049975500,2795,2795,2795,2795,500
20241007,112100,1048578000,2800,2800,2800,2800,0
20241007,112000,1048578000,2800,2800,2800,2800,103
20241007,111900,1048289600,2800,2800,2800,2800,0
20241007,111800,1048289600,2800,2800,2800,2795,16
20241007,111700,1048244850,2800,2800,2800,2800,204
20241007,111600,1047673650,2800,2800,2800,2800,124
20241007,111500,1047326450,2800,2795,2800,2795,25
20241007,111400,1047256455,2800,2800,2800,2800,15
20241007,111300,1047214455,2800,2800,2800,2800,186
20241007,111200,1046693655,2795,2800,2800,2795,10
20241007,111100,1046665685,2800,2795,2800,2795,1021
20241007,111000,1043809020,2795,2795,2795,2795,3
20241007,110900,1043800635,2795,2795,2795,2795,0
20241007,110800,1043800635,2795,2805,2805,2795,696
20241007,110700,1041851010,2805,2795,2805,2795,245
20241007,110600,1041163885,2805,2810,2810,2795,329
20241007,110500,1040243750,2805,2810,2810,2805,20
20241007,110400,1040187600,2790,2810,2810,2790,12074
20241007,110300,1006435885,2810,2815,2815,2810,32
20241007,110200,1006345810,2815,2815,2815,2810,239
20241007,110100,1005674180,2815,2815,2815,2815,0
20241007,110000,1005674180,2815,2810,2815,2810,359
20241007,105900,1004665380,2815,2815,2815,2815,21
20241007,105800,1004606265,2815,2810,2815,2810,8
20241007,105700,1004583780,2815,2815,2815,2815,1
20241007,105600,1004580965,2815,2815,2815,2815,5
20241007,105500,1004566890,2815,2815,2815,2815,6
20241007,105400,1004550000,2800,2805,2805,2800,606
20241007,105300,1002850495,2810,2810,2810,2810,1093
20241007,105200,999779165,2815,2815,2815,2815,0
20241007,105100,999779165,2815,2815,2815,2815,2
20241007,105000,999773535,2820,2815,2820,2815,241
20241007,104900,999094915,2815,2815,2815,2815,5
20241007,104800,999080840,2800,2815,2815,2800,3023
20241007,104700,990616335,2815,2815,2815,2800,12396
20241007,104600,955867220,2820,2820,2820,2820,2
20241007,104500,955861580,2820,2815,2820,2810,460
20241007,104400,954567105,2815,2815,2815,2815,6
20241007,104300,954550215,2815,2815,2820,2815,417
20241007,104200,953376355,2820,2820,2820,2815,712
20241007,104100,951369265,2820,2820,2825,2820,605
20241007,104000,949663155,2825,2825,2825,2820,1404
20241007,103900,945703845,2825,2825,2825,2825,1
20241007,103800,945701020,2825,2825,2825,2820,329
20241007,103700,944772345,2820,2825,2825,2820,1003
20241007,103600,941943875,2820,2820,2820,2820,2015
20241007,103500,936261575,2815,2815,2820,2810,661
20241007,103400,934402610,2810,2815,2815,2810,8
20241007,103300,934380095,2810,2820,2820,2810,46
20241007,103200,934250725,2815,2815,2820,2815,364
20241007,103100,933226055,2820,2820,2820,2820,30
20241007,103000,933141455,2820,2820,2820,2820,0
20241007,102900,933141455,2820,2810,2820,2810,68
20241007,102800,932950285,2820,2815,2820,2810,1242
20241007,102700,929454095,2820,2820,2820,2820,10
20241007,102600,929425895,2820,2815,2820,2815,203
20241007,102500,928853935,2820,2815,2820,2815,113
20241007,102400,928535785,2815,2815,2815,2815,354
20241007,102300,927539275,2815,2815,2815,2810,33
20241007,102200,927446535,2810,2815,2815,2810,250
20241007,102100,926743785,2815,2815,2815,2815,51
20241007,102000,926600220,2815,2810,2815,2810,131
20241007,101900,926231705,2815,2815,2815,2810,108
20241007,101800,925927695,2815,2810,2815,2810,262
20241007,101700,925191465,2815,2810,2815,2810,152
20241007,101600,924764085,2815,2815,2815,2810,248
20241007,101500,924066610,2810,2810,2815,2810,390
20241007,101400,922970700,2815,2815,2815,2810,5
20241007,101300,922956630,2815,2815,2815,2815,0
20241007,101200,922956630,2815,2815,2815,2815,6
20241007,101100,922939740,2815,2820,2820,2810,2099
20241007,101000,917041515,2815,2820,2820,2815,23
20241007,100900,916976695,2810,2820,2820,2810,283
20241007,100800,916180885,2820,2815,2820,2815,1748
20241007,100700,911260205,2820,2810,2820,2810,1365
20241007,100600,907424525,2820,2815,2820,2810,116
20241007,100500,907098000,2815,2810,2815,2810,1235
20241007,100400,903624975,2815,2805,2815,2805,2065
20241007,100300,897832630,2815,2815,2815,2805,740
20241007,100200,895755750,2815,2815,2815,2810,41
20241007,100100,895640515,2815,2815,2815,2815,2
20241007,100000,895634885,2815,2815,2820,2800,610
20241007,095900,893918270,2815,2805,2815,2795,2742
20241007,095800,886246025,2805,2800,2815,2800,4277
20241007,095700,874264870,2800,2800,2800,2795,465
20241007,095600,872964370,2800,2810,2810,2795,5111
20241007,095500,858654480,2810,2800,2810,2800,328
20241007,095400,857735985,2805,2810,2810,2800,8265
20241007,095300,834577350,2815,2810,2815,2810,1199
20241007,095200,831207000,2810,2805,2810,2805,4318
20241007,095100,819094430,2810,2810,2815,2805,2757
20241007,095000,811357915,2815,2815,2815,2810,513
20241007,094900,809916365,2815,2815,2815,2810,1740
20241007,094800,805026885,2815,2820,2820,2810,3907
20241007,094700,794039770,2820,2820,2820,2815,611
20241007,094600,792319590,2820,2815,2820,2815,993
20241007,094500,789523575,2820,2815,2820,2815,5470
20241007,094400,774125470,2820,2825,2825,2815,121
20241007,094300,773784270,2825,2825,2825,2820,19
20241007,094200,773730650,2825,2815,2830,2815,4092
20241007,094100,762175745,2825,2820,2825,2820,891
20241007,094000,759663120,2820,2815,2820,2815,58
20241007,093900,759499805,2820,2820,2820,2815,135
20241007,093800,759119685,2820,2820,2820,2810,2583
20241007,093700,751851625,2820,2820,2825,2820,2721
20241007,093600,744178355,2825,2820,2825,2820,2435
20241007,093500,737311400,2820,2825,2830,2820,2273
20241007,093400,730892205,2830,2825,2830,2825,641
20241007,093300,729081375,2830,2830,2830,2830,109
20241007,093200,728772905,2830,2830,2835,2825,2690
20241007,093100,721168815,2835,2830,2835,2830,1636
20241007,093000,716538890,2835,2835,2835,2830,69
20241007,092900,716343280,2835,2835,2835,2830,1037
20241007,092800,713408555,2830,2840,2845,2830,3171
20241007,092700,704409425,2830,2840,2840,2830,593
20241007,092600,702727255,2840,2845,2845,2835,4575
20241007,092500,689737910,2845,2830,2845,2830,2409
20241007,092400,682896290,2830,2830,2835,2825,1955
20241007,092300,677365495,2835,2830,2835,2830,2269
20241007,092200,670944165,2830,2830,2830,2825,190
20241007,092100,670406715,2830,2825,2830,2820,4092
20241007,092000,658850810,2820,2820,2820,2815,2981
20241007,091900,650445025,2805,2805,2820,2805,5006
20241007,091800,636364030,2805,2810,2815,2800,6152
20241007,091700,619086910,2795,2810,2815,2795,2967
20241007,091600,610773145,2810,2805,2815,2795,2375
20241007,091500,604126475,2805,2815,2815,2795,13243
20241007,091400,566975085,2815,2810,2820,2810,3569
20241007,091300,556939490,2810,2805,2810,2805,1499
20241007,091200,552734280,2810,2815,2815,2805,3807
20241007,091100,542036595,2815,2815,2820,2810,7639
20241007,091000,520522410,2810,2800,2815,2800,3591
20241007,090900,510443590,2795,2800,2800,2790,12459
20241007,090800,475586455,2800,2795,2800,2790,3409
20241007,090700,466058005,2795,2800,2805,2795,3088
20241007,090600,457413220,2795,2795,2800,2785,4092
20241007,090500,445980810,2795,2800,2800,2780,35626
20241007,090400,346550960,2795,2810,2810,2795,4979
20241007,090300,332595140,2810,2805,2815,2800,18675
20241007,090200,280248940,2810,2810,2810,2795,15652
20241007,090100,236397925,2815,2840,2845,2795,21539
20241007,090000,175677005,2840,2845,2865,2830,61779