KissMeData/009180/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,185500,377845335,2335,2335,2335,2335,940
20241007,185400,377845335,2335,2335,2335,2335,0
20241007,185300,377845335,2335,2335,2335,2335,0
20241007,185200,377845335,2335,2335,2335,2335,0
20241007,185100,377845335,2335,2335,2335,2335,0
20241007,185000,377845335,2335,2335,2335,2335,0
20241007,184900,377845335,2335,2335,2335,2335,0
20241007,184800,377845335,2335,2335,2335,2335,0
20241007,184700,377845335,2335,2335,2335,2335,0
20241007,184600,377845335,2335,2335,2335,2335,0
20241007,184500,377845335,2335,2335,2335,2335,0
20241007,184400,377845335,2335,2335,2335,2335,0
20241007,184300,377845335,2335,2335,2335,2335,0
20241007,184200,377845335,2335,2335,2335,2335,0
20241007,184100,377845335,2335,2335,2335,2335,0
20241007,184000,377845335,2335,2335,2335,2335,0
20241007,183900,377845335,2335,2335,2335,2335,0
20241007,183800,377845335,2335,2335,2335,2335,0
20241007,183700,377845335,2335,2335,2335,2335,0
20241007,183600,377845335,2335,2335,2335,2335,0
20241007,183500,377845335,2335,2335,2335,2335,0
20241007,183400,377845335,2335,2335,2335,2335,0
20241007,183300,377845335,2335,2335,2335,2335,0
20241007,183200,377845335,2335,2335,2335,2335,0
20241007,183100,377845335,2335,2335,2335,2335,0
20241007,183000,377845335,2335,2335,2335,2335,0
20241007,182900,377845335,2335,2335,2335,2335,0
20241007,182800,377845335,2335,2335,2335,2335,0
20241007,182700,377845335,2335,2335,2335,2335,0
20241007,182600,377845335,2335,2335,2335,2335,0
20241007,182500,377845335,2335,2335,2335,2335,940
20241007,182400,377845335,2335,2335,2335,2335,0
20241007,182300,377845335,2335,2335,2335,2335,0
20241007,182200,377845335,2335,2335,2335,2335,0
20241007,182100,377845335,2335,2335,2335,2335,0
20241007,182000,377845335,2335,2335,2335,2335,0
20241007,181900,377845335,2335,2335,2335,2335,0
20241007,181800,377845335,2335,2335,2335,2335,0
20241007,181700,377845335,2335,2335,2335,2335,0
20241007,181600,377845335,2335,2335,2335,2335,0
20241007,181500,377845335,2335,2335,2335,2335,0
20241007,181400,377845335,2335,2335,2335,2335,0
20241007,181300,377845335,2335,2335,2335,2335,0
20241007,181200,377845335,2335,2335,2335,2335,0
20241007,181100,377845335,2335,2335,2335,2335,0
20241007,181000,377845335,2335,2335,2335,2335,0
20241007,180900,377845335,2335,2335,2335,2335,0
20241007,180800,377845335,2335,2335,2335,2335,0
20241007,180700,377845335,2335,2335,2335,2335,0
20241007,180600,377845335,2335,2335,2335,2335,0
20241007,180500,377845335,2335,2335,2335,2335,0
20241007,180400,377845335,2335,2335,2335,2335,0
20241007,180300,377845335,2335,2335,2335,2335,0
20241007,180200,377845335,2335,2335,2335,2335,0
20241007,180100,377845335,2335,2335,2335,2335,0
20241007,180000,377845335,2335,2335,2335,2335,0
20241007,175900,377845335,2335,2335,2335,2335,0
20241007,175800,377845335,2335,2335,2335,2335,0
20241007,175700,377845335,2335,2335,2335,2335,0
20241007,175600,377845335,2335,2335,2335,2335,0
20241007,175500,377845335,2335,2335,2335,2335,940
20241007,175400,377845335,2335,2335,2335,2335,0
20241007,175300,377845335,2335,2335,2335,2335,0
20241007,175200,377845335,2335,2335,2335,2335,0
20241007,175100,377845335,2335,2335,2335,2335,0
20241007,175000,377845335,2335,2335,2335,2335,0
20241007,174900,377845335,2335,2335,2335,2335,0
20241007,174800,377845335,2335,2335,2335,2335,0
20241007,174700,377845335,2335,2335,2335,2335,0
20241007,174600,377845335,2335,2335,2335,2335,0
20241007,174500,377845335,2335,2335,2335,2335,0
20241007,174400,377845335,2335,2335,2335,2335,0
20241007,174300,377845335,2335,2335,2335,2335,0
20241007,174200,377845335,2335,2335,2335,2335,0
20241007,174100,377845335,2335,2335,2335,2335,0
20241007,174000,377845335,2335,2335,2335,2335,0
20241007,173900,377845335,2335,2335,2335,2335,0
20241007,173800,377845335,2335,2335,2335,2335,0
20241007,173700,377845335,2335,2335,2335,2335,0
20241007,173600,377845335,2335,2335,2335,2335,0
20241007,173500,377845335,2335,2335,2335,2335,0
20241007,173400,377845335,2335,2335,2335,2335,0
20241007,173300,377845335,2335,2335,2335,2335,0
20241007,173200,377845335,2335,2335,2335,2335,0
20241007,173100,377845335,2335,2335,2335,2335,0
20241007,173000,377845335,2335,2335,2335,2335,0
20241007,172900,377845335,2335,2335,2335,2335,0
20241007,172800,377845335,2335,2335,2335,2335,0
20241007,172700,377845335,2335,2335,2335,2335,0
20241007,172600,377845335,2335,2335,2335,2335,0
20241007,172500,377845335,2335,2335,2335,2335,940
20241007,172400,377845335,2335,2335,2335,2335,0
20241007,172300,377845335,2335,2335,2335,2335,0
20241007,172200,377845335,2335,2335,2335,2335,0
20241007,172100,377845335,2335,2335,2335,2335,0
20241007,172000,377845335,2335,2335,2335,2335,0
20241007,171900,377845335,2335,2335,2335,2335,0
20241007,171800,377845335,2335,2335,2335,2335,0
20241007,171700,377845335,2335,2335,2335,2335,0
20241007,171600,377845335,2335,2335,2335,2335,0
20241007,171500,377845335,2335,2335,2335,2335,0
20241007,171400,377845335,2335,2335,2335,2335,0
20241007,171300,377845335,2335,2335,2335,2335,0
20241007,171200,377845335,2335,2335,2335,2335,0
20241007,171100,377845335,2335,2335,2335,2335,0
20241007,171000,377845335,2335,2335,2335,2335,0
20241007,170900,377845335,2335,2335,2335,2335,0
20241007,170800,377845335,2335,2335,2335,2335,0
20241007,170700,377845335,2335,2335,2335,2335,0
20241007,170600,377845335,2335,2335,2335,2335,0
20241007,170500,377845335,2335,2335,2335,2335,0
20241007,170400,377845335,2335,2335,2335,2335,0
20241007,170300,377845335,2335,2335,2335,2335,0
20241007,170200,377845335,2335,2335,2335,2335,0
20241007,170100,377845335,2335,2335,2335,2335,0
20241007,170000,377845335,2335,2335,2335,2335,0
20241007,165900,377845335,2335,2335,2335,2335,0
20241007,165800,377845335,2335,2335,2335,2335,0
20241007,165700,377845335,2335,2335,2335,2335,0
20241007,165600,377845335,2335,2335,2335,2335,0
20241007,165500,377845335,2335,2335,2335,2335,940
20241007,165400,377845335,2335,2335,2335,2335,0
20241007,165300,377845335,2335,2335,2335,2335,0
20241007,165200,377845335,2335,2335,2335,2335,0
20241007,165100,377845335,2335,2335,2335,2335,0
20241007,165000,377845335,2335,2335,2335,2335,0
20241007,164900,377845335,2335,2335,2335,2335,0
20241007,164800,377845335,2335,2335,2335,2335,0
20241007,164700,377845335,2335,2335,2335,2335,0
20241007,164600,377845335,2335,2335,2335,2335,0
20241007,164500,377845335,2335,2335,2335,2335,0
20241007,164400,377845335,2335,2335,2335,2335,0
20241007,164300,377845335,2335,2335,2335,2335,0
20241007,164200,377845335,2335,2335,2335,2335,0
20241007,164100,377845335,2335,2335,2335,2335,0
20241007,164000,377845335,2335,2335,2335,2335,0
20241007,163900,377845335,2335,2335,2335,2335,0
20241007,163800,377845335,2335,2335,2335,2335,0
20241007,163700,377845335,2335,2335,2335,2335,0
20241007,163600,377845335,2335,2335,2335,2335,0
20241007,163500,377845335,2335,2335,2335,2335,0
20241007,163400,377845335,2335,2335,2335,2335,0
20241007,163300,377845335,2335,2335,2335,2335,0
20241007,163200,377845335,2335,2335,2335,2335,0
20241007,163100,377845335,2335,2335,2335,2335,0
20241007,163000,377845335,2335,2335,2335,2335,0
20241007,162900,377845335,2335,2335,2335,2335,0
20241007,162800,377845335,2335,2335,2335,2335,0
20241007,162700,377845335,2335,2335,2335,2335,0
20241007,162600,377845335,2335,2335,2335,2335,0
20241007,162500,377845335,2335,2335,2335,2335,940
20241007,162400,377845335,2335,2335,2335,2335,0
20241007,162300,377845335,2335,2335,2335,2335,0
20241007,162200,377845335,2335,2335,2335,2335,0
20241007,162100,377845335,2335,2335,2335,2335,0
20241007,162000,377845335,2335,2335,2335,2335,0
20241007,161900,377845335,2335,2335,2335,2335,0
20241007,161800,377845335,2335,2335,2335,2335,0
20241007,161700,377845335,2335,2335,2335,2335,0
20241007,161600,377845335,2335,2335,2335,2335,0
20241007,161500,377845335,2335,2335,2335,2335,0
20241007,161400,377845335,2335,2335,2335,2335,0
20241007,161300,377845335,2335,2335,2335,2335,0
20241007,161200,377845335,2335,2335,2335,2335,0
20241007,161100,377845335,2335,2335,2335,2335,0
20241007,161000,377845335,2335,2335,2335,2335,0
20241007,160900,377845335,2335,2335,2335,2335,0
20241007,160800,377845335,2335,2335,2335,2335,0
20241007,160700,377845335,2335,2335,2335,2335,0
20241007,160600,377845335,2335,2335,2335,2335,0
20241007,160500,377845335,2335,2335,2335,2335,0
20241007,160400,377845335,2335,2335,2335,2335,0
20241007,160300,377845335,2335,2335,2335,2335,0
20241007,160200,377845335,2335,2335,2335,2335,0
20241007,160100,377845335,2335,2335,2335,2335,0
20241007,160000,377845335,2335,2335,2335,2335,0
20241007,155900,377845335,2335,2335,2335,2335,0
20241007,155800,377845335,2335,2335,2335,2335,0
20241007,155700,377845335,2335,2335,2335,2335,0
20241007,155600,377845335,2335,2335,2335,2335,0
20241007,155500,377845335,2335,2335,2335,2335,940
20241007,155400,377845335,2335,2335,2335,2335,0
20241007,155300,377845335,2335,2335,2335,2335,0
20241007,155200,377845335,2335,2335,2335,2335,0
20241007,155100,377845335,2335,2335,2335,2335,0
20241007,155000,377845335,2335,2335,2335,2335,0
20241007,154900,377845335,2335,2335,2335,2335,0
20241007,154800,377845335,2335,2335,2335,2335,0
20241007,154700,377845335,2335,2335,2335,2335,0
20241007,154600,377845335,2335,2335,2335,2335,0
20241007,154500,377845335,2335,2335,2335,2335,0
20241007,154400,377845335,2335,2335,2335,2335,0
20241007,154300,377845335,2335,2335,2335,2335,0
20241007,154200,377845335,2335,2335,2335,2335,0
20241007,154100,377845335,2335,2335,2335,2335,0
20241007,154000,377845335,2335,2335,2335,2335,0
20241007,153900,377845335,2335,2335,2335,2335,0
20241007,153800,377845335,2335,2335,2335,2335,0
20241007,153700,377845335,2335,2335,2335,2335,0
20241007,153600,377845335,2335,2335,2335,2335,0
20241007,153500,377845335,2335,2335,2335,2335,0
20241007,153400,377845335,2335,2335,2335,2335,0
20241007,153300,377845335,2335,2335,2335,2335,0
20241007,153200,377845335,2335,2335,2335,2335,0
20241007,153100,377845335,2335,2335,2335,2335,0
20241007,153000,377845335,2335,2335,2335,2335,940
20241007,152900,375650435,2335,2335,2335,2335,0
20241007,152800,375650435,2335,2335,2335,2335,0
20241007,152700,375650435,2335,2335,2335,2335,0
20241007,152600,375650435,2335,2335,2335,2335,0
20241007,152500,375650435,2335,2335,2335,2335,0
20241007,152400,375650435,2335,2335,2335,2335,0
20241007,152300,375650435,2335,2335,2335,2335,0
20241007,152200,375650435,2335,2335,2335,2335,0
20241007,152100,375650435,2335,2335,2335,2335,0
20241007,152000,375650435,2335,2335,2335,2335,0
20241007,151900,375650435,2335,2335,2335,2335,70
20241007,151800,375486985,2345,2335,2345,2335,154
20241007,151700,375127055,2335,2335,2335,2335,85
20241007,151600,374928580,2340,2340,2340,2340,1784
20241007,151500,370754020,2340,2340,2340,2340,100
20241007,151400,370520020,2340,2340,2340,2340,0
20241007,151300,370520020,2340,2340,2340,2340,1
20241007,151200,370517680,2335,2335,2335,2335,535
20241007,151100,369268455,2330,2330,2330,2330,0
20241007,151000,369268455,2330,2330,2330,2330,0
20241007,150900,369268455,2330,2330,2330,2330,0
20241007,150800,369268455,2330,2330,2330,2330,0
20241007,150700,369268455,2330,2330,2330,2330,0
20241007,150600,369268455,2330,2330,2330,2330,0
20241007,150500,369268455,2330,2330,2330,2330,0
20241007,150400,369268455,2330,2330,2330,2330,0
20241007,150300,369268455,2330,2330,2330,2330,0
20241007,150200,369268455,2330,2330,2330,2330,518
20241007,150100,368061515,2325,2330,2330,2325,912
20241007,150000,365937655,2330,2330,2330,2330,2
20241007,145900,365932995,2330,2330,2330,2330,1
20241007,145800,365930665,2330,2330,2330,2330,1
20241007,145700,365928335,2330,2330,2330,2330,0
20241007,145600,365928335,2330,2335,2335,2330,105
20241007,145500,365683470,2330,2330,2330,2330,8
20241007,145400,365664830,2325,2325,2325,2325,0
20241007,145300,365664830,2325,2325,2325,2325,0
20241007,145200,365664830,2325,2330,2330,2325,150
20241007,145100,365315580,2325,2325,2325,2325,0
20241007,145000,365315580,2325,2325,2325,2325,0
20241007,144900,365315580,2325,2325,2325,2325,0
20241007,144800,365315580,2325,2325,2325,2325,0
20241007,144700,365315580,2325,2330,2330,2325,1533
20241007,144600,361744785,2330,2335,2335,2330,416
20241007,144500,360773960,2330,2330,2330,2330,0
20241007,144400,360773960,2330,2330,2330,2330,400
20241007,144300,359841960,2330,2330,2330,2330,0
20241007,144200,359841960,2330,2330,2330,2330,1000
20241007,144100,357511960,2330,2330,2330,2330,0
20241007,144000,357511960,2330,2330,2330,2330,0
20241007,143900,357511960,2330,2330,2330,2330,0
20241007,143800,357511960,2330,2330,2330,2330,0
20241007,143700,357511960,2330,2330,2330,2330,0
20241007,143600,357511960,2330,2330,2330,2330,0
20241007,143500,357511960,2330,2330,2330,2330,0
20241007,143400,357511960,2330,2330,2330,2330,0
20241007,143300,357511960,2330,2330,2330,2330,0
20241007,143200,357511960,2330,2330,2330,2330,0
20241007,143100,357511960,2330,2330,2330,2330,0
20241007,143000,357511960,2330,2330,2330,2330,0
20241007,142900,357511960,2330,2330,2330,2330,0
20241007,142800,357511960,2330,2330,2330,2330,0
20241007,142700,357511960,2330,2330,2330,2330,0
20241007,142600,357511960,2330,2330,2330,2330,0
20241007,142500,357511960,2330,2330,2330,2330,0
20241007,142400,357511960,2330,2330,2330,2330,1409
20241007,142300,354228990,2330,2340,2340,2330,210
20241007,142200,353739650,2340,2340,2340,2340,2
20241007,142100,353734970,2335,2335,2335,2335,0
20241007,142000,353734970,2335,2335,2335,2335,114
20241007,141900,353468780,2330,2330,2330,2330,0
20241007,141800,353468780,2330,2330,2330,2330,225
20241007,141700,352944530,2335,2335,2335,2335,0
20241007,141600,352944530,2335,2335,2335,2335,92
20241007,141500,352729710,2335,2335,2335,2335,0
20241007,141400,352729710,2335,2335,2335,2335,1
20241007,141300,352727375,2335,2335,2335,2335,0
20241007,141200,352727375,2335,2335,2335,2335,0
20241007,141100,352727375,2335,2335,2335,2335,207
20241007,141000,352244030,2335,2335,2335,2335,0
20241007,140900,352244030,2335,2335,2335,2335,31
20241007,140800,352171645,2335,2335,2335,2335,0
20241007,140700,352171645,2335,2335,2335,2335,30
20241007,140600,352101595,2335,2335,2335,2335,0
20241007,140500,352101595,2335,2335,2335,2335,0
20241007,140400,352101595,2335,2335,2335,2335,0
20241007,140300,352101595,2335,2335,2335,2335,0
20241007,140200,352101595,2335,2335,2335,2335,0
20241007,140100,352101595,2335,2335,2335,2335,656
20241007,140000,350569835,2335,2335,2335,2335,1995
20241007,135900,345911510,2340,2340,2340,2340,0
20241007,135800,345911510,2340,2340,2340,2340,1650
20241007,135700,342050510,2335,2335,2335,2335,1215
20241007,135600,339213485,2335,2335,2335,2335,0
20241007,135500,339213485,2335,2335,2335,2335,10
20241007,135400,339190135,2340,2340,2340,2340,20
20241007,135300,339143335,2335,2335,2335,2335,0
20241007,135200,339143335,2335,2335,2335,2335,0
20241007,135100,339143335,2335,2335,2335,2335,0
20241007,135000,339143335,2335,2335,2335,2335,0
20241007,134900,339143335,2335,2335,2335,2335,1
20241007,134800,339141000,2335,2335,2335,2335,25
20241007,134700,339082625,2335,2335,2335,2335,0
20241007,134600,339082625,2335,2335,2335,2335,0
20241007,134500,339082625,2335,2335,2335,2335,160
20241007,134400,338709025,2335,2335,2335,2335,0
20241007,134300,338709025,2335,2335,2335,2335,0
20241007,134200,338709025,2335,2335,2335,2335,0
20241007,134100,338709025,2335,2335,2335,2335,100
20241007,134000,338475525,2335,2335,2335,2335,44
20241007,133900,338372785,2335,2335,2335,2335,250
20241007,133800,337789035,2340,2340,2340,2340,0
20241007,133700,337789035,2340,2335,2340,2335,2
20241007,133600,337784360,2335,2335,2335,2335,300
20241007,133500,337083860,2335,2335,2335,2335,244
20241007,133400,336514120,2335,2335,2335,2335,5
20241007,133300,336502445,2330,2335,2335,2330,807
20241007,133200,334619320,2335,2335,2335,2335,80
20241007,133100,334432520,2335,2335,2335,2335,704
20241007,133000,332788680,2330,2330,2330,2330,0
20241007,132900,332788680,2330,2330,2330,2330,0
20241007,132800,332788680,2330,2330,2330,2330,214
20241007,132700,332290060,2335,2335,2335,2335,7
20241007,132600,332273715,2335,2335,2335,2335,0
20241007,132500,332273715,2335,2335,2335,2335,0
20241007,132400,332273715,2335,2335,2335,2335,0
20241007,132300,332273715,2335,2335,2335,2335,27
20241007,132200,332210670,2335,2335,2335,2335,846
20241007,132100,330235260,2335,2340,2340,2335,51
20241007,132000,330115925,2340,2340,2340,2340,6
20241007,131900,330101885,2330,2330,2330,2330,1
20241007,131800,330099555,2330,2335,2335,2330,223
20241007,131700,329578855,2330,2330,2330,2330,1
20241007,131600,329576525,2340,2340,2340,2340,10
20241007,131500,329553125,2335,2335,2335,2335,343
20241007,131400,328752220,2335,2335,2335,2335,1603
20241007,131300,325009215,2335,2335,2335,2335,506
20241007,131200,323827705,2335,2335,2335,2335,0
20241007,131100,323827705,2335,2330,2335,2330,1727
20241007,131000,319801760,2330,2330,2330,2330,100
20241007,130900,319568760,2330,2330,2330,2330,0
20241007,130800,319568760,2330,2330,2330,2330,1500
20241007,130700,316073760,2330,2330,2330,2330,0
20241007,130600,316073760,2330,2325,2330,2325,242
20241007,130500,315510900,2325,2325,2325,2325,1500
20241007,130400,312023400,2320,2320,2320,2320,0
20241007,130300,312023400,2320,2320,2320,2320,0
20241007,130200,312023400,2320,2320,2320,2320,0
20241007,130100,312023400,2320,2320,2320,2320,0
20241007,130000,312023400,2320,2320,2320,2320,0
20241007,125900,312023400,2320,2320,2320,2320,200
20241007,125800,311559400,2320,2320,2320,2320,0
20241007,125700,311559400,2320,2325,2325,2320,1016
20241007,125600,309197280,2325,2325,2325,2325,0
20241007,125500,309197280,2325,2325,2325,2325,1000
20241007,125400,306872280,2325,2325,2325,2325,0
20241007,125300,306872280,2325,2325,2325,2325,0
20241007,125200,306872280,2325,2325,2325,2325,0
20241007,125100,306872280,2325,2325,2325,2325,0
20241007,125000,306872280,2325,2320,2325,2320,1436
20241007,124900,303534330,2325,2320,2325,2320,2725
20241007,124800,297206530,2320,2320,2320,2320,357
20241007,124700,296378290,2325,2325,2325,2325,0
20241007,124600,296378290,2325,2325,2325,2325,0
20241007,124500,296378290,2325,2325,2325,2325,10
20241007,124400,296355040,2325,2325,2325,2325,0
20241007,124300,296355040,2325,2325,2325,2325,10
20241007,124200,296331790,2320,2325,2325,2320,67
20241007,124100,296176345,2315,2315,2315,2315,0
20241007,124000,296176345,2315,2315,2315,2315,0
20241007,123900,296176345,2315,2320,2320,2315,325
20241007,123800,295423960,2325,2325,2325,2325,0
20241007,123700,295423960,2325,2325,2325,2325,30
20241007,123600,295354210,2320,2320,2320,2320,0
20241007,123500,295354210,2320,2320,2320,2320,0
20241007,123400,295354210,2320,2320,2320,2320,0
20241007,123300,295354210,2320,2320,2320,2320,0
20241007,123200,295354210,2320,2320,2320,2320,301
20241007,123100,294655890,2315,2315,2315,2315,1
20241007,123000,294653575,2320,2320,2320,2320,112
20241007,122900,294393735,2315,2315,2315,2315,1
20241007,122800,294391420,2315,2315,2315,2315,1
20241007,122700,294389105,2320,2315,2320,2315,1962
20241007,122600,289837270,2320,2320,2320,2320,0
20241007,122500,289837270,2320,2320,2320,2320,0
20241007,122400,289837270,2320,2320,2320,2320,1
20241007,122300,289834950,2325,2325,2325,2325,0
20241007,122200,289834950,2325,2325,2325,2325,0
20241007,122100,289834950,2325,2325,2325,2325,0
20241007,122000,289834950,2325,2325,2325,2325,0
20241007,121900,289834950,2325,2320,2325,2305,19547
20241007,121800,244674140,2320,2320,2320,2320,0
20241007,121700,244674140,2320,2320,2320,2320,241
20241007,121600,244115020,2330,2330,2330,2330,1
20241007,121500,244112690,2330,2330,2330,2330,1
20241007,121400,244110360,2320,2320,2320,2320,0
20241007,121300,244110360,2320,2320,2320,2320,0
20241007,121200,244110360,2320,2325,2325,2320,892
20241007,121100,242040170,2325,2325,2325,2325,0
20241007,121000,242040170,2325,2325,2325,2325,203
20241007,120900,241568195,2330,2330,2330,2330,0
20241007,120800,241568195,2330,2330,2330,2330,0
20241007,120700,241568195,2330,2330,2330,2330,1
20241007,120600,241565865,2325,2325,2325,2325,0
20241007,120500,241565865,2325,2325,2325,2325,0
20241007,120400,241565865,2325,2325,2325,2325,0
20241007,120300,241565865,2325,2325,2325,2325,0
20241007,120200,241565865,2325,2325,2325,2325,0
20241007,120100,241565865,2325,2325,2325,2325,10
20241007,120000,241542615,2325,2325,2325,2325,0
20241007,115900,241542615,2325,2325,2325,2325,0
20241007,115800,241542615,2325,2325,2325,2325,0
20241007,115700,241542615,2325,2325,2325,2325,500
20241007,115600,240380115,2330,2330,2330,2330,18
20241007,115500,240338175,2330,2330,2330,2330,0
20241007,115400,240338175,2330,2330,2330,2330,0
20241007,115300,240338175,2330,2330,2330,2330,0
20241007,115200,240338175,2330,2330,2330,2330,0
20241007,115100,240338175,2330,2330,2330,2330,0
20241007,115000,240338175,2330,2330,2330,2330,42
20241007,114900,240240315,2325,2325,2325,2325,0
20241007,114800,240240315,2325,2325,2325,2325,0
20241007,114700,240240315,2325,2325,2325,2325,0
20241007,114600,240240315,2325,2325,2325,2325,0
20241007,114500,240240315,2325,2325,2325,2325,0
20241007,114400,240240315,2325,2325,2325,2325,0
20241007,114300,240240315,2325,2325,2325,2325,0
20241007,114200,240240315,2325,2325,2325,2325,0
20241007,114100,240240315,2325,2325,2325,2325,1
20241007,114000,240237990,2325,2325,2325,2325,23
20241007,113900,240184515,2325,2320,2325,2320,274
20241007,113800,239548545,2320,2320,2320,2320,1
20241007,113700,239546225,2325,2325,2325,2325,0
20241007,113600,239546225,2325,2325,2325,2325,10
20241007,113500,239522975,2325,2325,2325,2325,1
20241007,113400,239520650,2325,2325,2325,2325,0
20241007,113300,239520650,2325,2325,2325,2325,100
20241007,113200,239288150,2325,2325,2325,2310,2250
20241007,113100,234073980,2325,2325,2325,2325,2
20241007,113000,234069330,2325,2320,2325,2310,17884
20241007,112900,192667995,2320,2320,2320,2320,0
20241007,112800,192667995,2320,2320,2320,2320,0
20241007,112700,192667995,2320,2320,2320,2320,0
20241007,112600,192667995,2320,2320,2320,2320,105
20241007,112500,192424395,2330,2330,2330,2330,0
20241007,112400,192424395,2330,2330,2330,2330,0
20241007,112300,192424395,2330,2330,2330,2330,0
20241007,112200,192424395,2330,2330,2330,2330,43
20241007,112100,192324205,2325,2325,2325,2325,0
20241007,112000,192324205,2325,2325,2325,2325,0
20241007,111900,192324205,2325,2325,2325,2325,0
20241007,111800,192324205,2325,2325,2325,2325,4
20241007,111700,192314905,2325,2325,2330,2325,236
20241007,111600,191765085,2325,2325,2325,2325,11
20241007,111500,191739510,2325,2325,2325,2325,3
20241007,111400,191732535,2330,2330,2330,2330,0
20241007,111300,191732535,2330,2330,2330,2330,0
20241007,111200,191732535,2330,2330,2330,2330,0
20241007,111100,191732535,2330,2330,2330,2330,8
20241007,111000,191713895,2330,2325,2330,2320,327
20241007,110900,190954845,2330,2325,2330,2320,492
20241007,110800,189812635,2330,2330,2330,2330,0
20241007,110700,189812635,2330,2330,2330,2330,0
20241007,110600,189812635,2330,2330,2330,2330,0
20241007,110500,189812635,2330,2330,2330,2330,0
20241007,110400,189812635,2330,2330,2330,2330,0
20241007,110300,189812635,2330,2330,2330,2330,9
20241007,110200,189791665,2330,2330,2330,2330,0
20241007,110100,189791665,2330,2330,2330,2330,0
20241007,110000,189791665,2330,2330,2330,2330,5
20241007,105900,189780015,2330,2330,2330,2330,20
20241007,105800,189733415,2330,2330,2330,2330,218
20241007,105700,189225475,2330,2330,2330,2330,1
20241007,105600,189223145,2330,2330,2330,2330,0
20241007,105500,189223145,2330,2330,2330,2330,0
20241007,105400,189223145,2330,2330,2330,2330,0
20241007,105300,189223145,2330,2330,2330,2330,0
20241007,105200,189223145,2330,2330,2330,2330,1
20241007,105100,189220815,2325,2330,2330,2325,48
20241007,105000,189108980,2330,2325,2330,2325,7
20241007,104900,189092680,2325,2325,2325,2325,0
20241007,104800,189092680,2325,2325,2325,2325,11
20241007,104700,189067105,2335,2335,2335,2335,0
20241007,104600,189067105,2335,2335,2335,2335,42
20241007,104500,188969035,2340,2340,2340,2340,0
20241007,104400,188969035,2340,2340,2340,2340,0
20241007,104300,188969035,2340,2340,2340,2340,0
20241007,104200,188969035,2340,2340,2340,2340,0
20241007,104100,188969035,2340,2340,2340,2340,2
20241007,104000,188964355,2340,2340,2340,2340,1
20241007,103900,188962015,2325,2325,2325,2325,0
20241007,103800,188962015,2325,2325,2325,2325,245
20241007,103700,188392390,2340,2340,2340,2340,0
20241007,103600,188392390,2340,2340,2340,2340,1
20241007,103500,188390050,2325,2325,2325,2325,0
20241007,103400,188390050,2325,2325,2325,2325,0
20241007,103300,188390050,2325,2330,2330,2325,267
20241007,103200,187769225,2340,2340,2340,2340,0
20241007,103100,187769225,2340,2340,2340,2340,0
20241007,103000,187769225,2340,2340,2340,2340,0
20241007,102900,187769225,2340,2340,2340,2340,14
20241007,102800,187736465,2340,2340,2340,2340,0
20241007,102700,187736465,2340,2340,2340,2340,2299
20241007,102600,182356805,2340,2340,2340,2340,0
20241007,102500,182356805,2340,2340,2340,2340,60
20241007,102400,182216405,2340,2340,2340,2340,0
20241007,102300,182216405,2340,2335,2340,2335,36
20241007,102200,182132225,2340,2340,2340,2340,0
20241007,102100,182132225,2340,2340,2340,2340,1
20241007,102000,182129885,2330,2330,2330,2330,171
20241007,101900,181731455,2330,2330,2330,2330,1
20241007,101800,181729125,2330,2330,2330,2330,50
20241007,101700,181612625,2325,2330,2330,2320,107
20241007,101600,181363845,2320,2320,2320,2320,0
20241007,101500,181363845,2320,2320,2320,2320,285
20241007,101400,180702645,2330,2330,2330,2330,2
20241007,101300,180697985,2325,2325,2325,2325,100
20241007,101200,180465485,2335,2335,2335,2335,0
20241007,101100,180465485,2335,2335,2335,2335,1
20241007,101000,180463150,2335,2335,2335,2335,2
20241007,100900,180458480,2335,2335,2335,2335,11
20241007,100800,180432795,2340,2340,2340,2340,0
20241007,100700,180432795,2340,2340,2340,2340,2
20241007,100600,180428115,2340,2325,2340,2325,339
20241007,100500,179639925,2345,2345,2350,2330,14056
20241007,100400,146655100,2345,2330,2345,2330,3296
20241007,100300,138943610,2335,2335,2335,2335,0
20241007,100200,138943610,2335,2335,2335,2335,0
20241007,100100,138943610,2335,2335,2335,2335,0
20241007,100000,138943610,2335,2335,2335,2335,1211
20241007,095900,136115925,2335,2335,2335,2335,989
20241007,095800,133806610,2330,2330,2330,2330,0
20241007,095700,133806610,2330,2330,2330,2330,1356
20241007,095600,130647130,2320,2320,2320,2320,0
20241007,095500,130647130,2320,2320,2320,2320,0
20241007,095400,130647130,2320,2320,2320,2320,0
20241007,095300,130647130,2320,2320,2320,2320,0
20241007,095200,130647130,2320,2325,2325,2320,240
20241007,095100,130089135,2325,2325,2325,2325,200
20241007,095000,129624135,2320,2320,2320,2320,0
20241007,094900,129624135,2320,2320,2320,2320,0
20241007,094800,129624135,2320,2320,2320,2320,241
20241007,094700,129065015,2320,2320,2320,2320,0
20241007,094600,129065015,2320,2320,2320,2320,3
20241007,094500,129058055,2320,2320,2325,2320,3
20241007,094400,129051090,2320,2320,2320,2320,591
20241007,094300,127679970,2325,2325,2325,2325,43
20241007,094200,127579995,2325,2325,2325,2325,0
20241007,094100,127579995,2325,2325,2325,2325,1
20241007,094000,127577670,2315,2315,2315,2315,259
20241007,093900,126978085,2320,2325,2325,2310,5145
20241007,093800,115081705,2325,2315,2325,2315,8
20241007,093700,115063125,2315,2310,2325,2310,677
20241007,093600,113497695,2310,2325,2325,2310,322
20241007,093500,112753815,2315,2325,2325,2310,8351
20241007,093400,93409775,2335,2330,2335,2330,170
20241007,093300,93013650,2335,2335,2335,2335,4
20241007,093200,93004310,2335,2335,2335,2335,10
20241007,093100,92980960,2335,2335,2335,2335,9
20241007,093000,92959945,2335,2330,2335,2330,49
20241007,092900,92845770,2330,2330,2330,2330,0
20241007,092800,92845770,2330,2330,2330,2330,25
20241007,092700,92787520,2325,2325,2325,2325,5
20241007,092600,92775895,2330,2330,2330,2330,0
20241007,092500,92775895,2330,2330,2330,2330,0
20241007,092400,92775895,2330,2330,2330,2330,832
20241007,092300,90837335,2335,2335,2335,2335,202
20241007,092200,90365665,2335,2335,2335,2335,2628
20241007,092100,84229285,2335,2335,2335,2335,60
20241007,092000,84089185,2335,2330,2335,2330,24
20241007,091900,84033225,2330,2325,2330,2325,1427
20241007,091800,80714075,2325,2325,2325,2325,0
20241007,091700,80714075,2325,2315,2325,2315,496
20241007,091600,79565805,2310,2335,2335,2310,22219
20241007,091500,28141940,2335,2330,2335,2330,1348
20241007,091400,24995360,2335,2335,2335,2335,0
20241007,091300,24995360,2335,2330,2335,2320,730
20241007,091200,23290905,2320,2320,2320,2320,0
20241007,091100,23290905,2320,2325,2325,2320,16
20241007,091000,23253740,2325,2325,2325,2325,0
20241007,090900,23253740,2325,2325,2325,2325,1784
20241007,090800,19105940,2315,2315,2315,2315,917
20241007,090700,16983085,2315,2315,2315,2310,4087
20241007,090600,7523120,2315,2315,2315,2315,1
20241007,090500,7520805,2315,2315,2315,2315,295
20241007,090400,6837880,2335,2335,2335,2335,0
20241007,090300,6837880,2335,2335,2335,2335,0
20241007,090200,6837880,2335,2335,2335,2335,0
20241007,090100,6837880,2335,2335,2335,2330,302
20241007,090000,6132715,2335,2315,2335,2315,2649