KissMeData/009200/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,185200,616487020,2080,2080,2080,2080,6038
20241017,185100,616487020,2080,2080,2080,2080,0
20241017,185000,616487020,2080,2080,2080,2080,0
20241017,184900,616487020,2080,2080,2080,2080,0
20241017,184800,616487020,2080,2080,2080,2080,0
20241017,184700,616487020,2080,2080,2080,2080,0
20241017,184600,616487020,2080,2080,2080,2080,0
20241017,184500,616487020,2080,2080,2080,2080,0
20241017,184400,616487020,2080,2080,2080,2080,0
20241017,184300,616487020,2080,2080,2080,2080,0
20241017,184200,616487020,2080,2080,2080,2080,0
20241017,184100,616487020,2080,2080,2080,2080,0
20241017,184000,616487020,2080,2080,2080,2080,0
20241017,183900,616487020,2080,2080,2080,2080,0
20241017,183800,616487020,2080,2080,2080,2080,0
20241017,183700,616487020,2080,2080,2080,2080,0
20241017,183600,616487020,2080,2080,2080,2080,0
20241017,183500,616487020,2080,2080,2080,2080,0
20241017,183400,616487020,2080,2080,2080,2080,0
20241017,183300,616487020,2080,2080,2080,2080,0
20241017,183200,616487020,2080,2080,2080,2080,0
20241017,183100,616487020,2080,2080,2080,2080,0
20241017,183000,616487020,2080,2080,2080,2080,0
20241017,182900,616487020,2080,2080,2080,2080,0
20241017,182800,616487020,2080,2080,2080,2080,0
20241017,182700,616487020,2080,2080,2080,2080,0
20241017,182600,616487020,2080,2080,2080,2080,0
20241017,182500,616487020,2080,2080,2080,2080,0
20241017,182400,616487020,2080,2080,2080,2080,0
20241017,182300,616487020,2080,2080,2080,2080,0
20241017,182200,616487020,2080,2080,2080,2080,6038
20241017,182100,616487020,2080,2080,2080,2080,0
20241017,182000,616487020,2080,2080,2080,2080,0
20241017,181900,616487020,2080,2080,2080,2080,0
20241017,181800,616487020,2080,2080,2080,2080,0
20241017,181700,616487020,2080,2080,2080,2080,0
20241017,181600,616487020,2080,2080,2080,2080,0
20241017,181500,616487020,2080,2080,2080,2080,0
20241017,181400,616487020,2080,2080,2080,2080,0
20241017,181300,616487020,2080,2080,2080,2080,0
20241017,181200,616487020,2080,2080,2080,2080,0
20241017,181100,616487020,2080,2080,2080,2080,0
20241017,181000,616487020,2080,2080,2080,2080,0
20241017,180900,616487020,2080,2080,2080,2080,0
20241017,180800,616487020,2080,2080,2080,2080,0
20241017,180700,616487020,2080,2080,2080,2080,0
20241017,180600,616487020,2080,2080,2080,2080,0
20241017,180500,616487020,2080,2080,2080,2080,0
20241017,180400,616487020,2080,2080,2080,2080,0
20241017,180300,616487020,2080,2080,2080,2080,0
20241017,180200,616487020,2080,2080,2080,2080,0
20241017,180100,616487020,2080,2080,2080,2080,0
20241017,180000,616487020,2080,2080,2080,2080,0
20241017,175900,616487020,2080,2080,2080,2080,0
20241017,175800,616487020,2080,2080,2080,2080,0
20241017,175700,616487020,2080,2080,2080,2080,0
20241017,175600,616487020,2080,2080,2080,2080,0
20241017,175500,616487020,2080,2080,2080,2080,0
20241017,175400,616487020,2080,2080,2080,2080,0
20241017,175300,616487020,2080,2080,2080,2080,0
20241017,175200,616487020,2080,2080,2080,2080,6038
20241017,175100,616487020,2080,2080,2080,2080,0
20241017,175000,616487020,2080,2080,2080,2080,0
20241017,174900,616487020,2080,2080,2080,2080,0
20241017,174800,616487020,2080,2080,2080,2080,0
20241017,174700,616487020,2080,2080,2080,2080,0
20241017,174600,616487020,2080,2080,2080,2080,0
20241017,174500,616487020,2080,2080,2080,2080,0
20241017,174400,616487020,2080,2080,2080,2080,0
20241017,174300,616487020,2080,2080,2080,2080,0
20241017,174200,616487020,2080,2080,2080,2080,0
20241017,174100,616487020,2080,2080,2080,2080,0
20241017,174000,616487020,2080,2080,2080,2080,0
20241017,173900,616487020,2080,2080,2080,2080,0
20241017,173800,616487020,2080,2080,2080,2080,0
20241017,173700,616487020,2080,2080,2080,2080,0
20241017,173600,616487020,2080,2080,2080,2080,0
20241017,173500,616487020,2080,2080,2080,2080,0
20241017,173400,616487020,2080,2080,2080,2080,0
20241017,173300,616487020,2080,2080,2080,2080,0
20241017,173200,616487020,2080,2080,2080,2080,0
20241017,173100,616487020,2080,2080,2080,2080,0
20241017,173000,616487020,2080,2080,2080,2080,0
20241017,172900,616487020,2080,2080,2080,2080,0
20241017,172800,616487020,2080,2080,2080,2080,0
20241017,172700,616487020,2080,2080,2080,2080,0
20241017,172600,616487020,2080,2080,2080,2080,0
20241017,172500,616487020,2080,2080,2080,2080,0
20241017,172400,616487020,2080,2080,2080,2080,0
20241017,172300,616487020,2080,2080,2080,2080,0
20241017,172200,616487020,2080,2080,2080,2080,6038
20241017,172100,616487020,2080,2080,2080,2080,0
20241017,172000,616487020,2080,2080,2080,2080,0
20241017,171900,616487020,2080,2080,2080,2080,0
20241017,171800,616487020,2080,2080,2080,2080,0
20241017,171700,616487020,2080,2080,2080,2080,0
20241017,171600,616487020,2080,2080,2080,2080,0
20241017,171500,616487020,2080,2080,2080,2080,0
20241017,171400,616487020,2080,2080,2080,2080,0
20241017,171300,616487020,2080,2080,2080,2080,0
20241017,171200,616487020,2080,2080,2080,2080,0
20241017,171100,616487020,2080,2080,2080,2080,0
20241017,171000,616487020,2080,2080,2080,2080,0
20241017,170900,616487020,2080,2080,2080,2080,0
20241017,170800,616487020,2080,2080,2080,2080,0
20241017,170700,616487020,2080,2080,2080,2080,0
20241017,170600,616487020,2080,2080,2080,2080,0
20241017,170500,616487020,2080,2080,2080,2080,0
20241017,170400,616487020,2080,2080,2080,2080,0
20241017,170300,616487020,2080,2080,2080,2080,0
20241017,170200,616487020,2080,2080,2080,2080,0
20241017,170100,616487020,2080,2080,2080,2080,0
20241017,170000,616487020,2080,2080,2080,2080,0
20241017,165900,616487020,2080,2080,2080,2080,0
20241017,165800,616487020,2080,2080,2080,2080,0
20241017,165700,616487020,2080,2080,2080,2080,0
20241017,165600,616487020,2080,2080,2080,2080,0
20241017,165500,616487020,2080,2080,2080,2080,0
20241017,165400,616487020,2080,2080,2080,2080,0
20241017,165300,616487020,2080,2080,2080,2080,0
20241017,165200,616487020,2080,2080,2080,2080,6038
20241017,165100,616487020,2080,2080,2080,2080,0
20241017,165000,616487020,2080,2080,2080,2080,0
20241017,164900,616487020,2080,2080,2080,2080,0
20241017,164800,616487020,2080,2080,2080,2080,0
20241017,164700,616487020,2080,2080,2080,2080,0
20241017,164600,616487020,2080,2080,2080,2080,0
20241017,164500,616487020,2080,2080,2080,2080,0
20241017,164400,616487020,2080,2080,2080,2080,0
20241017,164300,616487020,2080,2080,2080,2080,0
20241017,164200,616487020,2080,2080,2080,2080,0
20241017,164100,616487020,2080,2080,2080,2080,0
20241017,164000,616487020,2080,2080,2080,2080,0
20241017,163900,616487020,2080,2080,2080,2080,0
20241017,163800,616487020,2080,2080,2080,2080,0
20241017,163700,616487020,2080,2080,2080,2080,0
20241017,163600,616487020,2080,2080,2080,2080,0
20241017,163500,616487020,2080,2080,2080,2080,0
20241017,163400,616487020,2080,2080,2080,2080,0
20241017,163300,616487020,2080,2080,2080,2080,0
20241017,163200,616487020,2080,2080,2080,2080,0
20241017,163100,616487020,2080,2080,2080,2080,0
20241017,163000,616487020,2080,2080,2080,2080,0
20241017,162900,616487020,2080,2080,2080,2080,0
20241017,162800,616487020,2080,2080,2080,2080,0
20241017,162700,616487020,2080,2080,2080,2080,0
20241017,162600,616487020,2080,2080,2080,2080,0
20241017,162500,616487020,2080,2080,2080,2080,0
20241017,162400,616487020,2080,2080,2080,2080,0
20241017,162300,616487020,2080,2080,2080,2080,0
20241017,162200,616487020,2080,2080,2080,2080,6038
20241017,162100,616487020,2080,2080,2080,2080,0
20241017,162000,616487020,2080,2080,2080,2080,0
20241017,161900,616487020,2080,2080,2080,2080,0
20241017,161800,616487020,2080,2080,2080,2080,0
20241017,161700,616487020,2080,2080,2080,2080,0
20241017,161600,616487020,2080,2080,2080,2080,0
20241017,161500,616487020,2080,2080,2080,2080,0
20241017,161400,616487020,2080,2080,2080,2080,0
20241017,161300,616487020,2080,2080,2080,2080,0
20241017,161200,616487020,2080,2080,2080,2080,0
20241017,161100,616487020,2080,2080,2080,2080,0
20241017,161000,616487020,2080,2080,2080,2080,0
20241017,160900,616487020,2080,2080,2080,2080,0
20241017,160800,616487020,2080,2080,2080,2080,0
20241017,160700,616487020,2080,2080,2080,2080,0
20241017,160600,616487020,2080,2080,2080,2080,0
20241017,160500,616487020,2080,2080,2080,2080,0
20241017,160400,616487020,2080,2080,2080,2080,0
20241017,160300,616487020,2080,2080,2080,2080,0
20241017,160200,616487020,2080,2080,2080,2080,0
20241017,160100,616487020,2080,2080,2080,2080,0
20241017,160000,616487020,2080,2080,2080,2080,0
20241017,155900,616487020,2080,2080,2080,2080,0
20241017,155800,616487020,2080,2080,2080,2080,0
20241017,155700,616487020,2080,2080,2080,2080,0
20241017,155600,616487020,2080,2080,2080,2080,0
20241017,155500,616487020,2080,2080,2080,2080,0
20241017,155400,616487020,2080,2080,2080,2080,0
20241017,155300,616487020,2080,2080,2080,2080,0
20241017,155200,616487020,2080,2080,2080,2080,6038
20241017,155100,616487020,2080,2080,2080,2080,0
20241017,155000,616487020,2080,2080,2080,2080,0
20241017,154900,616487020,2080,2080,2080,2080,0
20241017,154800,616487020,2080,2080,2080,2080,0
20241017,154700,616487020,2080,2080,2080,2080,0
20241017,154600,616487020,2080,2080,2080,2080,0
20241017,154500,616487020,2080,2080,2080,2080,0
20241017,154400,616487020,2080,2080,2080,2080,0
20241017,154300,616487020,2080,2080,2080,2080,0
20241017,154200,616487020,2080,2080,2080,2080,0
20241017,154100,616487020,2080,2080,2080,2080,0
20241017,154000,616487020,2080,2080,2080,2080,0
20241017,153900,616487020,2080,2080,2080,2080,0
20241017,153800,616487020,2080,2080,2080,2080,0
20241017,153700,616487020,2080,2080,2080,2080,0
20241017,153600,616487020,2080,2080,2080,2080,0
20241017,153500,616487020,2080,2080,2080,2080,0
20241017,153400,616487020,2080,2080,2080,2080,0
20241017,153300,616487020,2080,2080,2080,2080,0
20241017,153200,616487020,2080,2080,2080,2080,0
20241017,153100,616487020,2080,2080,2080,2080,0
20241017,153000,616487020,2080,2080,2080,2080,6038
20241017,152900,603927980,2075,2075,2075,2075,0
20241017,152800,603927980,2075,2075,2075,2075,0
20241017,152700,603927980,2075,2075,2075,2075,0
20241017,152600,603927980,2075,2075,2075,2075,0
20241017,152500,603927980,2075,2075,2075,2075,0
20241017,152400,603927980,2075,2075,2075,2075,0
20241017,152300,603927980,2075,2075,2075,2075,0
20241017,152200,603927980,2075,2075,2075,2075,0
20241017,152100,603927980,2075,2075,2075,2075,0
20241017,152000,603927980,2075,2075,2075,2075,0
20241017,151900,603927980,2075,2075,2080,2075,3305
20241017,151800,597069750,2080,2080,2080,2080,3177
20241017,151700,590461590,2080,2080,2080,2080,194
20241017,151600,590058070,2080,2080,2080,2080,44
20241017,151500,589966550,2080,2080,2080,2075,80
20241017,151400,589800330,2080,2075,2080,2075,559
20241017,151300,588637815,2080,2080,2080,2080,42
20241017,151200,588550455,2075,2075,2080,2075,78
20241017,151100,588388385,2080,2075,2080,2075,298
20241017,151000,587769815,2080,2075,2080,2075,159
20241017,150900,587439745,2080,2085,2085,2075,703
20241017,150800,585977535,2080,2080,2080,2080,4104
20241017,150700,577441215,2080,2080,2080,2080,500
20241017,150600,576401215,2080,2080,2080,2080,2
20241017,150500,576397055,2075,2075,2075,2075,6
20241017,150400,576384605,2080,2080,2080,2080,502
20241017,150300,575340445,2080,2080,2080,2080,12
20241017,150200,575315485,2080,2070,2080,2070,3541
20241017,150100,567970300,2075,2075,2075,2075,0
20241017,150000,567970300,2075,2075,2075,2075,1
20241017,145900,567968225,2075,2075,2075,2075,13
20241017,145800,567941250,2075,2075,2075,2075,2
20241017,145700,567937100,2070,2075,2075,2070,246
20241017,145600,567426665,2075,2075,2075,2075,0
20241017,145500,567426665,2075,2075,2075,2075,1
20241017,145400,567424590,2075,2070,2075,2070,1148
20241017,145300,565043110,2075,2075,2075,2070,1026
20241017,145200,562914170,2070,2075,2075,2070,54
20241017,145100,562802145,2075,2075,2075,2075,13
20241017,145000,562775170,2075,2075,2075,2070,9108
20241017,144900,543921075,2075,2075,2075,2075,0
20241017,144800,543921075,2075,2075,2075,2075,0
20241017,144700,543921075,2075,2075,2075,2075,12
20241017,144600,543896175,2075,2070,2075,2070,162
20241017,144500,543560775,2075,2075,2075,2075,18
20241017,144400,543523425,2075,2075,2075,2075,50
20241017,144300,543419675,2075,2075,2075,2075,0
20241017,144200,543419675,2075,2075,2075,2075,20
20241017,144100,543378175,2075,2075,2075,2075,12
20241017,144000,543353275,2070,2070,2070,2070,200
20241017,143900,542939275,2075,2075,2075,2075,0
20241017,143800,542939275,2075,2075,2075,2075,0
20241017,143700,542939275,2075,2075,2075,2075,0
20241017,143600,542939275,2075,2075,2075,2075,0
20241017,143500,542939275,2075,2075,2075,2075,500
20241017,143400,541901775,2075,2075,2075,2075,0
20241017,143300,541901775,2075,2075,2075,2075,0
20241017,143200,541901775,2075,2075,2075,2070,425
20241017,143100,541021900,2075,2075,2075,2075,0
20241017,143000,541021900,2075,2075,2075,2075,434
20241017,142900,540121350,2075,2075,2075,2075,0
20241017,142800,540121350,2075,2075,2075,2075,0
20241017,142700,540121350,2075,2075,2075,2075,500
20241017,142600,539083850,2075,2075,2075,2075,500
20241017,142500,538046350,2075,2070,2075,2070,5
20241017,142400,538035985,2075,2075,2075,2075,0
20241017,142300,538035985,2075,2075,2075,2075,5
20241017,142200,538025610,2075,2075,2075,2075,370
20241017,142100,537257860,2075,2075,2075,2075,1
20241017,142000,537255785,2075,2075,2075,2075,2500
20241017,141900,532068285,2075,2075,2075,2075,26
20241017,141800,532014335,2075,2075,2075,2070,20
20241017,141700,531972845,2075,2070,2075,2070,2170
20241017,141600,527480870,2075,2075,2075,2075,0
20241017,141500,527480870,2075,2075,2075,2075,120
20241017,141400,527231870,2075,2075,2075,2070,433
20241017,141300,526335460,2075,2075,2075,2070,50
20241017,141200,526231900,2070,2075,2075,2070,26
20241017,141100,526177955,2075,2075,2075,2075,17
20241017,141000,526142680,2075,2070,2075,2070,85
20241017,140900,525966645,2075,2075,2075,2070,22
20241017,140800,525921020,2070,2075,2075,2070,6
20241017,140700,525908580,2075,2075,2075,2075,0
20241017,140600,525908580,2075,2075,2075,2075,0
20241017,140500,525908580,2075,2075,2075,2075,0
20241017,140400,525908580,2075,2075,2075,2075,0
20241017,140300,525908580,2075,2075,2075,2075,0
20241017,140200,525908580,2075,2075,2075,2075,2
20241017,140100,525904430,2075,2075,2075,2075,145
20241017,140000,525603555,2075,2075,2075,2075,0
20241017,135900,525603555,2075,2075,2075,2075,1
20241017,135800,525601480,2075,2075,2075,2075,0
20241017,135700,525601480,2075,2075,2075,2075,0
20241017,135600,525601480,2075,2075,2075,2075,0
20241017,135500,525601480,2075,2075,2075,2075,0
20241017,135400,525601480,2075,2075,2075,2075,0
20241017,135300,525601480,2075,2075,2075,2075,0
20241017,135200,525601480,2075,2075,2075,2075,0
20241017,135100,525601480,2075,2075,2075,2075,20
20241017,135000,525559980,2075,2075,2075,2075,0
20241017,134900,525559980,2075,2075,2075,2075,0
20241017,134800,525559980,2075,2075,2075,2075,0
20241017,134700,525559980,2075,2075,2075,2075,0
20241017,134600,525559980,2075,2075,2075,2075,0
20241017,134500,525559980,2075,2075,2075,2075,0
20241017,134400,525559980,2075,2075,2075,2075,741
20241017,134300,524022405,2075,2075,2075,2075,0
20241017,134200,524022405,2075,2075,2075,2075,13
20241017,134100,523995430,2075,2070,2075,2070,305
20241017,134000,523364055,2075,2075,2075,2075,0
20241017,133900,523364055,2075,2075,2075,2075,8
20241017,133800,523347455,2075,2075,2075,2075,12
20241017,133700,523322555,2070,2070,2070,2070,770
20241017,133600,521728655,2070,2070,2070,2065,1445
20241017,133500,518737510,2070,2070,2070,2070,0
20241017,133400,518737510,2070,2075,2075,2070,5
20241017,133300,518727145,2075,2075,2075,2070,19
20241017,133200,518687780,2075,2070,2075,2070,23
20241017,133100,518640115,2075,2070,2075,2070,20
20241017,133000,518598675,2075,2075,2075,2075,5
20241017,132900,518588300,2075,2075,2075,2070,13
20241017,132800,518561340,2075,2070,2075,2070,4074
20241017,132700,510128135,2075,2075,2075,2075,12
20241017,132600,510103235,2075,2075,2075,2070,38
20241017,132500,510024550,2075,2070,2075,2070,31
20241017,132400,509960250,2075,2070,2075,2070,52
20241017,132300,509852515,2075,2075,2075,2075,12
20241017,132200,509827615,2070,2070,2075,2070,49
20241017,132100,509726135,2075,2075,2075,2070,17
20241017,132000,509690865,2075,2075,2075,2070,17
20241017,131900,509655615,2070,2075,2075,2070,34
20241017,131800,509585230,2075,2075,2075,2075,0
20241017,131700,509585230,2075,2075,2075,2070,32
20241017,131600,509518855,2075,2075,2075,2070,83
20241017,131500,509346795,2075,2070,2075,2070,371
20241017,131400,508578470,2075,2075,2075,2075,0
20241017,131300,508578470,2075,2075,2075,2075,0
20241017,131200,508578470,2075,2075,2075,2070,103
20241017,131100,508364770,2075,2075,2075,2075,16
20241017,131000,508331570,2070,2070,2075,2070,847
20241017,130900,506578210,2075,2075,2075,2075,0
20241017,130800,506578210,2075,2075,2075,2075,12
20241017,130700,506553310,2075,2070,2075,2070,44
20241017,130600,506462220,2075,2075,2075,2075,12
20241017,130500,506437320,2075,2075,2075,2075,15
20241017,130400,506406195,2070,2070,2070,2070,2
20241017,130300,506402055,2075,2075,2075,2075,0
20241017,130200,506402055,2075,2075,2075,2075,15
20241017,130100,506370930,2075,2075,2075,2075,21
20241017,130000,506327355,2075,2075,2075,2075,12
20241017,125900,506302455,2075,2075,2075,2075,5
20241017,125800,506292080,2075,2070,2075,2070,93
20241017,125700,506099535,2075,2075,2075,2075,10
20241017,125600,506078785,2075,2075,2075,2075,12
20241017,125500,506053885,2075,2070,2075,2070,3008
20241017,125400,499827285,2075,2075,2075,2075,17
20241017,125300,499792010,2075,2075,2075,2075,103
20241017,125200,499578285,2075,2075,2075,2075,5
20241017,125100,499567910,2070,2075,2075,2070,2410
20241017,125000,494579160,2075,2075,2075,2075,10
20241017,124900,494558410,2075,2070,2075,2070,6386
20241017,124800,481339360,2075,2075,2075,2075,3
20241017,124700,481333135,2075,2075,2075,2075,0
20241017,124600,481333135,2075,2075,2075,2075,0
20241017,124500,481333135,2075,2075,2075,2075,0
20241017,124400,481333135,2075,2070,2075,2070,12
20241017,124300,481308245,2075,2075,2075,2075,0
20241017,124200,481308245,2075,2075,2075,2075,10
20241017,124100,481287495,2075,2075,2075,2075,54
20241017,124000,481175445,2075,2075,2075,2075,27
20241017,123900,481119420,2075,2075,2075,2075,87
20241017,123800,480938895,2080,2080,2080,2080,0
20241017,123700,480938895,2080,2080,2080,2080,0
20241017,123600,480938895,2080,2075,2080,2075,4
20241017,123500,480930585,2080,2080,2080,2080,4
20241017,123400,480922265,2080,2080,2080,2075,13
20241017,123300,480895240,2080,2080,2080,2080,8
20241017,123200,480878600,2080,2080,2080,2080,4
20241017,123100,480870280,2080,2080,2080,2070,5012
20241017,123000,470494970,2075,2080,2080,2075,310
20241017,122900,469851670,2080,2080,2080,2080,9
20241017,122800,469832950,2080,2080,2080,2075,309
20241017,122700,469191730,2080,2075,2080,2075,255
20241017,122600,468662580,2080,2080,2080,2080,6
20241017,122500,468650100,2075,2080,2080,2075,252
20241017,122400,468127190,2080,2075,2080,2075,506
20241017,122300,467077210,2080,2080,2080,2080,251
20241017,122200,466555130,2080,2080,2080,2080,6
20241017,122100,466542650,2080,2080,2080,2080,1
20241017,122000,466540570,2080,2075,2080,2075,104
20241017,121900,466324750,2080,2080,2080,2080,0
20241017,121800,466324750,2080,2080,2080,2080,0
20241017,121700,466324750,2080,2080,2080,2080,0
20241017,121600,466324750,2080,2080,2080,2080,65
20241017,121500,466189550,2085,2085,2085,2085,1
20241017,121400,466187465,2085,2080,2085,2080,24
20241017,121300,466137525,2085,2085,2085,2085,0
20241017,121200,466137525,2085,2085,2085,2085,204
20241017,121100,465712185,2080,2085,2085,2080,212
20241017,121000,465271165,2080,2085,2085,2080,22
20241017,120900,465225345,2085,2085,2085,2085,30
20241017,120800,465162795,2085,2085,2085,2085,239
20241017,120700,464664480,2085,2085,2085,2085,0
20241017,120600,464664480,2085,2085,2085,2080,38
20241017,120500,464585425,2085,2080,2085,2080,23
20241017,120400,464537560,2080,2080,2080,2080,539
20241017,120300,463416440,2080,2080,2080,2080,0
20241017,120200,463416440,2080,2080,2080,2080,0
20241017,120100,463416440,2080,2080,2080,2080,164
20241017,120000,463075320,2080,2080,2080,2080,459
20241017,115900,462120600,2080,2075,2080,2075,202
20241017,115800,461700940,2080,2080,2080,2080,0
20241017,115700,461700940,2080,2080,2080,2080,3
20241017,115600,461694700,2080,2080,2080,2080,2
20241017,115500,461690540,2080,2080,2080,2080,4
20241017,115400,461682220,2080,2080,2080,2080,10
20241017,115300,461661420,2080,2080,2080,2080,18
20241017,115200,461623980,2080,2075,2080,2075,20
20241017,115100,461582470,2080,2080,2080,2080,1
20241017,115000,461580390,2080,2080,2080,2080,0
20241017,114900,461580390,2080,2080,2080,2080,302
20241017,114800,460952230,2075,2075,2075,2075,18
20241017,114700,460914880,2075,2075,2075,2075,35
20241017,114600,460842255,2075,2075,2075,2075,1
20241017,114500,460840180,2080,2080,2080,2080,0
20241017,114400,460840180,2080,2080,2080,2080,0
20241017,114300,460840180,2080,2080,2080,2080,10
20241017,114200,460819380,2080,2075,2080,2075,213
20241017,114100,460377340,2080,2075,2085,2075,23
20241017,114000,460329595,2085,2080,2085,2080,64
20241017,113900,460196470,2080,2080,2080,2080,697
20241017,113800,458746710,2080,2070,2080,2070,412
20241017,113700,457892800,2075,2075,2075,2075,0
20241017,113600,457892800,2075,2075,2075,2075,51
20241017,113500,457786975,2075,2075,2075,2075,39
20241017,113400,457706050,2075,2075,2075,2075,500
20241017,113300,456668550,2075,2075,2075,2075,2
20241017,113200,456664400,2075,2070,2075,2070,43
20241017,113100,456575360,2075,2070,2075,2070,4
20241017,113000,456567065,2075,2075,2075,2075,2
20241017,112900,456562915,2070,2075,2075,2070,191
20241017,112800,456167455,2075,2075,2075,2075,110
20241017,112700,455939205,2075,2075,2075,2075,0
20241017,112600,455939205,2075,2075,2075,2075,19
20241017,112500,455899780,2075,2075,2080,2075,344
20241017,112400,455185975,2075,2075,2075,2075,10
20241017,112300,455165225,2075,2075,2075,2075,76
20241017,112200,455007525,2075,2075,2075,2075,2
20241017,112100,455003375,2075,2075,2075,2075,0
20241017,112000,455003375,2075,2075,2075,2075,189
20241017,111900,454611200,2080,2080,2080,2080,2
20241017,111800,454607040,2075,2080,2080,2075,838
20241017,111700,452864295,2080,2075,2080,2075,2265
20241017,111600,448158935,2075,2075,2075,2075,0
20241017,111500,448158935,2075,2075,2075,2075,2
20241017,111400,448154785,2070,2075,2075,2070,8
20241017,111300,448138210,2075,2075,2075,2075,3
20241017,111200,448131985,2075,2075,2075,2075,427
20241017,111100,447245960,2070,2075,2075,2070,122
20241017,111000,446993400,2075,2075,2075,2075,4
20241017,110900,446985100,2070,2070,2070,2070,68
20241017,110800,446844340,2070,2065,2070,2065,201
20241017,110700,446429270,2065,2070,2070,2065,62
20241017,110600,446301230,2065,2065,2065,2065,74
20241017,110500,446148420,2065,2070,2070,2065,364
20241017,110400,445396710,2065,2070,2070,2065,2226
20241017,110300,440799920,2070,2070,2070,2070,10466
20241017,110200,419135300,2070,2070,2070,2070,6
20241017,110100,419122880,2070,2070,2070,2070,6
20241017,110000,419110460,2070,2065,2070,2065,8
20241017,105900,419093925,2065,2070,2070,2065,767
20241017,105800,417509995,2070,2070,2070,2070,1
20241017,105700,417507925,2065,2065,2065,2065,319
20241017,105600,416849190,2070,2070,2070,2070,51
20241017,105500,416743620,2065,2070,2070,2065,6047
20241017,105400,404251225,2070,2070,2070,2070,10446
20241017,105300,382628005,2070,2070,2070,2070,11
20241017,105200,382605235,2070,2070,2070,2070,0
20241017,105100,382605235,2070,2070,2070,2070,5
20241017,105000,382594885,2070,2065,2070,2065,3257
20241017,104900,375869150,2070,2070,2070,2070,32
20241017,104800,375802910,2070,2070,2070,2065,1533
20241017,104700,372629650,2065,2070,2070,2065,1880
20241017,104600,368746670,2070,2070,2070,2070,350
20241017,104500,368022170,2070,2070,2070,2070,59
20241017,104400,367900040,2070,2070,2070,2070,30
20241017,104300,367837940,2070,2075,2075,2070,5785
20241017,104200,355861175,2075,2075,2075,2075,310
20241017,104100,355217925,2075,2075,2075,2075,321
20241017,104000,354551850,2075,2075,2075,2070,115
20241017,103900,354313230,2075,2075,2075,2075,1047
20241017,103800,352140705,2075,2075,2075,2075,71
20241017,103700,351993380,2075,2075,2075,2075,0
20241017,103600,351993380,2075,2075,2075,2075,15
20241017,103500,351962255,2075,2075,2075,2075,0
20241017,103400,351962255,2075,2080,2080,2075,12
20241017,103300,351937310,2080,2075,2080,2070,343
20241017,103200,351224070,2080,2075,2080,2075,5
20241017,103100,351213680,2080,2080,2080,2080,0
20241017,103000,351213680,2080,2075,2080,2075,2
20241017,102900,351209525,2075,2080,2080,2075,4
20241017,102800,351201215,2080,2075,2080,2070,1459
20241017,102700,348180320,2080,2080,2080,2080,0
20241017,102600,348180320,2080,2080,2080,2080,128
20241017,102500,347914080,2080,2080,2080,2080,0
20241017,102400,347914080,2080,2080,2080,2080,1210
20241017,102300,345397280,2080,2070,2080,2070,173
20241017,102200,345038920,2070,2070,2070,2070,211
20241017,102100,344602150,2080,2080,2080,2080,0
20241017,102000,344602150,2080,2075,2080,2075,5
20241017,101900,344591770,2075,2075,2075,2070,455
20241017,101800,343649145,2075,2075,2075,2075,0
20241017,101700,343649145,2075,2075,2075,2075,500
20241017,101600,342611645,2075,2075,2075,2075,111
20241017,101500,342381320,2075,2075,2075,2070,22
20241017,101400,342335765,2075,2080,2080,2070,229
20241017,101300,341860855,2080,2080,2080,2080,0
20241017,101200,341860855,2080,2080,2080,2080,0
20241017,101100,341860855,2080,2080,2080,2080,0
20241017,101000,341860855,2080,2080,2080,2080,20
20241017,100900,341819255,2080,2080,2080,2080,1
20241017,100800,341817175,2080,2080,2080,2080,5
20241017,100700,341806775,2080,2075,2080,2075,2109
20241017,100600,337430590,2070,2075,2075,2070,408
20241017,100500,336585990,2070,2070,2070,2070,952
20241017,100400,334615350,2070,2075,2075,2070,1021
20241017,100300,332501775,2075,2080,2080,2070,3559
20241017,100200,325121290,2075,2080,2080,2075,212
20241017,100100,324680830,2080,2080,2080,2075,1467
20241017,100000,321630470,2080,2080,2080,2080,119
20241017,095900,321382950,2080,2075,2080,2075,1396
20241017,095800,318486205,2085,2085,2085,2085,0
20241017,095700,318486205,2085,2085,2085,2080,1088
20241017,095600,316223155,2085,2080,2085,2080,16
20241017,095500,316189870,2085,2080,2085,2080,103
20241017,095400,315975625,2085,2085,2085,2080,111
20241017,095300,315744735,2085,2080,2085,2080,126
20241017,095200,315482635,2080,2080,2080,2080,155
20241017,095100,315160235,2080,2080,2080,2080,227
20241017,095000,314688075,2080,2080,2080,2080,1192
20241017,094900,312208715,2085,2085,2085,2080,218
20241017,094800,311754190,2085,2080,2085,2080,327
20241017,094700,311074015,2080,2080,2080,2075,1294
20241017,094600,308387330,2080,2080,2080,2075,44
20241017,094500,308295900,2080,2080,2080,2075,1120
20241017,094400,305971295,2085,2085,2085,2080,118
20241017,094300,305725825,2085,2075,2085,2075,1102
20241017,094200,303438655,2085,2080,2085,2075,4928
20241017,094100,293190785,2080,2080,2080,2080,996
20241017,094000,291119105,2085,2085,2085,2085,255
20241017,093900,290587430,2085,2085,2085,2085,75
20241017,093800,290431055,2080,2085,2085,2080,159
20241017,093700,290100230,2080,2080,2085,2080,1017
20241017,093600,287984795,2090,2080,2090,2080,1061
20241017,093500,285777315,2080,2085,2085,2080,764
20241017,093400,284187980,2085,2085,2085,2085,19
20241017,093300,284148365,2085,2085,2090,2080,1711
20241017,093200,280580930,2090,2090,2090,2090,22
20241017,093100,280534950,2085,2085,2090,2085,2803
20241017,093000,274690680,2080,2090,2090,2080,2283
20241017,092900,269930865,2090,2095,2095,2085,88
20241017,092800,269746655,2095,2090,2095,2085,835
20241017,092700,268001505,2085,2090,2090,2085,148
20241017,092600,267692785,2090,2090,2090,2085,919
20241017,092500,265772900,2085,2085,2085,2085,1637
20241017,092400,262359755,2090,2090,2090,2090,90
20241017,092300,262171655,2090,2090,2090,2090,0
20241017,092200,262171655,2090,2095,2095,2090,23
20241017,092100,262123490,2095,2090,2095,2090,1000
20241017,092000,260032955,2090,2090,2090,2090,0
20241017,091900,260032955,2090,2090,2090,2085,29
20241017,091800,259972445,2085,2080,2085,2080,10265
20241017,091700,238573045,2080,2080,2085,2080,1673
20241017,091600,235092385,2085,2085,2085,2080,3265
20241017,091500,228294395,2080,2085,2085,2080,3548
20241017,091400,220896935,2085,2085,2085,2085,923
20241017,091300,218972480,2090,2090,2090,2090,140
20241017,091200,218679880,2090,2080,2090,2080,10775
20241017,091100,196220260,2080,2080,2085,2080,2871
20241017,091000,190247310,2080,2085,2090,2080,1712
20241017,090900,186679610,2085,2080,2085,2080,1848
20241017,090800,182826900,2085,2085,2085,2085,240
20241017,090700,182326500,2080,2080,2090,2075,27560
20241017,090600,124932420,2080,2090,2095,2080,8974
20241017,090500,106219175,2090,2085,2090,2085,1201
20241017,090400,103713765,2080,2085,2085,2080,18760
20241017,090300,64681165,2090,2085,2095,2085,6799
20241017,090200,50450070,2085,2090,2090,2085,580
20241017,090100,49240425,2090,2095,2095,2085,6145
20241017,090000,36398325,2095,2095,2100,2090,17367