KissMeData/088980/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201100,6978735860,11690,11690,11690,11690,4841
20241007,201000,6978735860,11690,11690,11690,11690,0
20241007,200900,6978735860,11690,11690,11690,11690,0
20241007,200800,6978735860,11690,11690,11690,11690,0
20241007,200700,6978735860,11690,11690,11690,11690,0
20241007,200600,6978735860,11690,11690,11690,11690,0
20241007,200500,6978735860,11690,11690,11690,11690,0
20241007,200400,6978735860,11690,11690,11690,11690,0
20241007,200300,6978735860,11690,11690,11690,11690,0
20241007,200200,6978735860,11690,11690,11690,11690,0
20241007,200100,6978735860,11690,11690,11690,11690,0
20241007,200000,6978735860,11690,11690,11690,11690,0
20241007,195900,6978735860,11690,11690,11690,11690,0
20241007,195800,6978735860,11690,11690,11690,11690,0
20241007,195700,6978735860,11690,11690,11690,11690,0
20241007,195600,6978735860,11690,11690,11690,11690,0
20241007,195500,6978735860,11690,11690,11690,11690,0
20241007,195400,6978735860,11690,11690,11690,11690,0
20241007,195300,6978735860,11690,11690,11690,11690,0
20241007,195200,6978735860,11690,11690,11690,11690,0
20241007,195100,6978735860,11690,11690,11690,11690,0
20241007,195000,6978735860,11690,11690,11690,11690,0
20241007,194900,6978735860,11690,11690,11690,11690,0
20241007,194800,6978735860,11690,11690,11690,11690,0
20241007,194700,6978735860,11690,11690,11690,11690,0
20241007,194600,6978735860,11690,11690,11690,11690,0
20241007,194500,6978735860,11690,11690,11690,11690,0
20241007,194400,6978735860,11690,11690,11690,11690,0
20241007,194300,6978735860,11690,11690,11690,11690,0
20241007,194200,6978735860,11690,11690,11690,11690,0
20241007,194100,6978735860,11690,11690,11690,11690,4841
20241007,194000,6978735860,11690,11690,11690,11690,0
20241007,193900,6978735860,11690,11690,11690,11690,0
20241007,193800,6978735860,11690,11690,11690,11690,0
20241007,193700,6978735860,11690,11690,11690,11690,0
20241007,193600,6978735860,11690,11690,11690,11690,0
20241007,193500,6978735860,11690,11690,11690,11690,0
20241007,193400,6978735860,11690,11690,11690,11690,0
20241007,193300,6978735860,11690,11690,11690,11690,0
20241007,193200,6978735860,11690,11690,11690,11690,0
20241007,193100,6978735860,11690,11690,11690,11690,0
20241007,193000,6978735860,11690,11690,11690,11690,0
20241007,192900,6978735860,11690,11690,11690,11690,0
20241007,192800,6978735860,11690,11690,11690,11690,0
20241007,192700,6978735860,11690,11690,11690,11690,0
20241007,192600,6978735860,11690,11690,11690,11690,0
20241007,192500,6978735860,11690,11690,11690,11690,0
20241007,192400,6978735860,11690,11690,11690,11690,0
20241007,192300,6978735860,11690,11690,11690,11690,0
20241007,192200,6978735860,11690,11690,11690,11690,0
20241007,192100,6978735860,11690,11690,11690,11690,0
20241007,192000,6978735860,11690,11690,11690,11690,0
20241007,191900,6978735860,11690,11690,11690,11690,0
20241007,191800,6978735860,11690,11690,11690,11690,0
20241007,191700,6978735860,11690,11690,11690,11690,0
20241007,191600,6978735860,11690,11690,11690,11690,0
20241007,191500,6978735860,11690,11690,11690,11690,0
20241007,191400,6978735860,11690,11690,11690,11690,0
20241007,191300,6978735860,11690,11690,11690,11690,0
20241007,191200,6978735860,11690,11690,11690,11690,0
20241007,191100,6978735860,11690,11690,11690,11690,4841
20241007,191000,6978735860,11690,11690,11690,11690,0
20241007,190900,6978735860,11690,11690,11690,11690,0
20241007,190800,6978735860,11690,11690,11690,11690,0
20241007,190700,6978735860,11690,11690,11690,11690,0
20241007,190600,6978735860,11690,11690,11690,11690,0
20241007,190500,6978735860,11690,11690,11690,11690,0
20241007,190400,6978735860,11690,11690,11690,11690,0
20241007,190300,6978735860,11690,11690,11690,11690,0
20241007,190200,6978735860,11690,11690,11690,11690,0
20241007,190100,6978735860,11690,11690,11690,11690,0
20241007,190000,6978735860,11690,11690,11690,11690,0
20241007,185900,6978735860,11690,11690,11690,11690,0
20241007,185800,6978735860,11690,11690,11690,11690,0
20241007,185700,6978735860,11690,11690,11690,11690,0
20241007,185600,6978735860,11690,11690,11690,11690,0
20241007,185500,6978735860,11690,11690,11690,11690,0
20241007,185400,6978735860,11690,11690,11690,11690,0
20241007,185300,6978735860,11690,11690,11690,11690,0
20241007,185200,6978735860,11690,11690,11690,11690,0
20241007,185100,6978735860,11690,11690,11690,11690,0
20241007,185000,6978735860,11690,11690,11690,11690,0
20241007,184900,6978735860,11690,11690,11690,11690,0
20241007,184800,6978735860,11690,11690,11690,11690,0
20241007,184700,6978735860,11690,11690,11690,11690,0
20241007,184600,6978735860,11690,11690,11690,11690,0
20241007,184500,6978735860,11690,11690,11690,11690,0
20241007,184400,6978735860,11690,11690,11690,11690,0
20241007,184300,6978735860,11690,11690,11690,11690,0
20241007,184200,6978735860,11690,11690,11690,11690,0
20241007,184100,6978735860,11690,11690,11690,11690,4841
20241007,184000,6978735860,11690,11690,11690,11690,0
20241007,183900,6978735860,11690,11690,11690,11690,0
20241007,183800,6978735860,11690,11690,11690,11690,0
20241007,183700,6978735860,11690,11690,11690,11690,0
20241007,183600,6978735860,11690,11690,11690,11690,0
20241007,183500,6978735860,11690,11690,11690,11690,0
20241007,183400,6978735860,11690,11690,11690,11690,0
20241007,183300,6978735860,11690,11690,11690,11690,0
20241007,183200,6978735860,11690,11690,11690,11690,0
20241007,183100,6978735860,11690,11690,11690,11690,0
20241007,183000,6978735860,11690,11690,11690,11690,0
20241007,182900,6978735860,11690,11690,11690,11690,0
20241007,182800,6978735860,11690,11690,11690,11690,0
20241007,182700,6978735860,11690,11690,11690,11690,0
20241007,182600,6978735860,11690,11690,11690,11690,0
20241007,182500,6978735860,11690,11690,11690,11690,0
20241007,182400,6978735860,11690,11690,11690,11690,0
20241007,182300,6978735860,11690,11690,11690,11690,0
20241007,182200,6978735860,11690,11690,11690,11690,0
20241007,182100,6978735860,11690,11690,11690,11690,0
20241007,182000,6978735860,11690,11690,11690,11690,0
20241007,181900,6978735860,11690,11690,11690,11690,0
20241007,181800,6978735860,11690,11690,11690,11690,0
20241007,181700,6978735860,11690,11690,11690,11690,0
20241007,181600,6978735860,11690,11690,11690,11690,0
20241007,181500,6978735860,11690,11690,11690,11690,0
20241007,181400,6978735860,11690,11690,11690,11690,0
20241007,181300,6978735860,11690,11690,11690,11690,0
20241007,181200,6978735860,11690,11690,11690,11690,0
20241007,181100,6978735860,11690,11690,11690,11690,4841
20241007,181000,6978735860,11690,11690,11690,11690,0
20241007,180900,6978735860,11690,11690,11690,11690,0
20241007,180800,6978735860,11690,11690,11690,11690,0
20241007,180700,6978735860,11690,11690,11690,11690,0
20241007,180600,6978735860,11690,11690,11690,11690,0
20241007,180500,6978735860,11690,11690,11690,11690,0
20241007,180400,6978735860,11690,11690,11690,11690,0
20241007,180300,6978735860,11690,11690,11690,11690,0
20241007,180200,6978735860,11690,11690,11690,11690,0
20241007,180100,6978735860,11690,11690,11690,11690,0
20241007,180000,6978735860,11690,11690,11690,11690,0
20241007,175900,6978735860,11690,11690,11690,11690,0
20241007,175800,6978735860,11690,11690,11690,11690,0
20241007,175700,6978735860,11690,11690,11690,11690,0
20241007,175600,6978735860,11690,11690,11690,11690,0
20241007,175500,6978735860,11690,11690,11690,11690,0
20241007,175400,6978735860,11690,11690,11690,11690,0
20241007,175300,6978735860,11690,11690,11690,11690,0
20241007,175200,6978735860,11690,11690,11690,11690,0
20241007,175100,6978735860,11690,11690,11690,11690,0
20241007,175000,6978735860,11690,11690,11690,11690,0
20241007,174900,6978735860,11690,11690,11690,11690,0
20241007,174800,6978735860,11690,11690,11690,11690,0
20241007,174700,6978735860,11690,11690,11690,11690,0
20241007,174600,6978735860,11690,11690,11690,11690,0
20241007,174500,6978735860,11690,11690,11690,11690,0
20241007,174400,6978735860,11690,11690,11690,11690,0
20241007,174300,6978735860,11690,11690,11690,11690,0
20241007,174200,6978735860,11690,11690,11690,11690,0
20241007,174100,6978735860,11690,11690,11690,11690,4841
20241007,174000,6978735860,11690,11690,11690,11690,0
20241007,173900,6978735860,11690,11690,11690,11690,0
20241007,173800,6978735860,11690,11690,11690,11690,0
20241007,173700,6978735860,11690,11690,11690,11690,0
20241007,173600,6978735860,11690,11690,11690,11690,0
20241007,173500,6978735860,11690,11690,11690,11690,0
20241007,173400,6978735860,11690,11690,11690,11690,0
20241007,173300,6978735860,11690,11690,11690,11690,0
20241007,173200,6978735860,11690,11690,11690,11690,0
20241007,173100,6978735860,11690,11690,11690,11690,0
20241007,173000,6978735860,11690,11690,11690,11690,0
20241007,172900,6978735860,11690,11690,11690,11690,0
20241007,172800,6978735860,11690,11690,11690,11690,0
20241007,172700,6978735860,11690,11690,11690,11690,0
20241007,172600,6978735860,11690,11690,11690,11690,0
20241007,172500,6978735860,11690,11690,11690,11690,0
20241007,172400,6978735860,11690,11690,11690,11690,0
20241007,172300,6978735860,11690,11690,11690,11690,0
20241007,172200,6978735860,11690,11690,11690,11690,0
20241007,172100,6978735860,11690,11690,11690,11690,0
20241007,172000,6978735860,11690,11690,11690,11690,0
20241007,171900,6978735860,11690,11690,11690,11690,0
20241007,171800,6978735860,11690,11690,11690,11690,0
20241007,171700,6978735860,11690,11690,11690,11690,0
20241007,171600,6978735860,11690,11690,11690,11690,0
20241007,171500,6978735860,11690,11690,11690,11690,0
20241007,171400,6978735860,11690,11690,11690,11690,0
20241007,171300,6978735860,11690,11690,11690,11690,0
20241007,171200,6978735860,11690,11690,11690,11690,0
20241007,171100,6978735860,11690,11690,11690,11690,4841
20241007,171000,6978735860,11690,11690,11690,11690,0
20241007,170900,6978735860,11690,11690,11690,11690,0
20241007,170800,6978735860,11690,11690,11690,11690,0
20241007,170700,6978735860,11690,11690,11690,11690,0
20241007,170600,6978735860,11690,11690,11690,11690,0
20241007,170500,6978735860,11690,11690,11690,11690,0
20241007,170400,6978735860,11690,11690,11690,11690,0
20241007,170300,6978735860,11690,11690,11690,11690,0
20241007,170200,6978735860,11690,11690,11690,11690,0
20241007,170100,6978735860,11690,11690,11690,11690,0
20241007,170000,6978735860,11690,11690,11690,11690,0
20241007,165900,6978735860,11690,11690,11690,11690,0
20241007,165800,6978735860,11690,11690,11690,11690,0
20241007,165700,6978735860,11690,11690,11690,11690,0
20241007,165600,6978735860,11690,11690,11690,11690,0
20241007,165500,6978735860,11690,11690,11690,11690,0
20241007,165400,6978735860,11690,11690,11690,11690,0
20241007,165300,6978735860,11690,11690,11690,11690,0
20241007,165200,6978735860,11690,11690,11690,11690,0
20241007,165100,6978735860,11690,11690,11690,11690,0
20241007,165000,6978735860,11690,11690,11690,11690,0
20241007,164900,6978735860,11690,11690,11690,11690,0
20241007,164800,6978735860,11690,11690,11690,11690,0
20241007,164700,6978735860,11690,11690,11690,11690,0
20241007,164600,6978735860,11690,11690,11690,11690,0
20241007,164500,6978735860,11690,11690,11690,11690,0
20241007,164400,6978735860,11690,11690,11690,11690,0
20241007,164300,6978735860,11690,11690,11690,11690,0
20241007,164200,6978735860,11690,11690,11690,11690,0
20241007,164100,6978735860,11690,11690,11690,11690,4841
20241007,164000,6978735860,11690,11690,11690,11690,0
20241007,163900,6978735860,11690,11690,11690,11690,0
20241007,163800,6978735860,11690,11690,11690,11690,0
20241007,163700,6978735860,11690,11690,11690,11690,0
20241007,163600,6978735860,11690,11690,11690,11690,0
20241007,163500,6978735860,11690,11690,11690,11690,0
20241007,163400,6978735860,11690,11690,11690,11690,0
20241007,163300,6978735860,11690,11690,11690,11690,0
20241007,163200,6978735860,11690,11690,11690,11690,0
20241007,163100,6978735860,11690,11690,11690,11690,0
20241007,163000,6978735860,11690,11690,11690,11690,0
20241007,162900,6978735860,11690,11690,11690,11690,0
20241007,162800,6978735860,11690,11690,11690,11690,0
20241007,162700,6978735860,11690,11690,11690,11690,0
20241007,162600,6978735860,11690,11690,11690,11690,0
20241007,162500,6978735860,11690,11690,11690,11690,0
20241007,162400,6978735860,11690,11690,11690,11690,0
20241007,162300,6978735860,11690,11690,11690,11690,0
20241007,162200,6978735860,11690,11690,11690,11690,0
20241007,162100,6978735860,11690,11690,11690,11690,0
20241007,162000,6978735860,11690,11690,11690,11690,0
20241007,161900,6978735860,11690,11690,11690,11690,0
20241007,161800,6978735860,11690,11690,11690,11690,0
20241007,161700,6978735860,11690,11690,11690,11690,0
20241007,161600,6978735860,11690,11690,11690,11690,0
20241007,161500,6978735860,11690,11690,11690,11690,0
20241007,161400,6978735860,11690,11690,11690,11690,0
20241007,161300,6978735860,11690,11690,11690,11690,0
20241007,161200,6978735860,11690,11690,11690,11690,0
20241007,161100,6978735860,11690,11690,11690,11690,4841
20241007,161000,6978735860,11690,11690,11690,11690,0
20241007,160900,6978735860,11690,11690,11690,11690,0
20241007,160800,6978735860,11690,11690,11690,11690,0
20241007,160700,6978735860,11690,11690,11690,11690,0
20241007,160600,6978735860,11690,11690,11690,11690,0
20241007,160500,6978735860,11690,11690,11690,11690,0
20241007,160400,6978735860,11690,11690,11690,11690,0
20241007,160300,6978735860,11690,11690,11690,11690,0
20241007,160200,6978735860,11690,11690,11690,11690,0
20241007,160100,6978735860,11690,11690,11690,11690,0
20241007,160000,6978735860,11690,11690,11690,11690,0
20241007,155900,6978735860,11690,11690,11690,11690,0
20241007,155800,6978735860,11690,11690,11690,11690,0
20241007,155700,6978735860,11690,11690,11690,11690,0
20241007,155600,6978735860,11690,11690,11690,11690,0
20241007,155500,6978735860,11690,11690,11690,11690,0
20241007,155400,6978735860,11690,11690,11690,11690,0
20241007,155300,6978735860,11690,11690,11690,11690,0
20241007,155200,6978735860,11690,11690,11690,11690,0
20241007,155100,6978735860,11690,11690,11690,11690,0
20241007,155000,6978735860,11690,11690,11690,11690,0
20241007,154900,6978735860,11690,11690,11690,11690,0
20241007,154800,6978735860,11690,11690,11690,11690,0
20241007,154700,6978735860,11690,11690,11690,11690,0
20241007,154600,6978735860,11690,11690,11690,11690,0
20241007,154500,6978735860,11690,11690,11690,11690,0
20241007,154400,6978735860,11690,11690,11690,11690,0
20241007,154300,6978735860,11690,11690,11690,11690,0
20241007,154200,6978735860,11690,11690,11690,11690,0
20241007,154100,6978735860,11690,11690,11690,11690,4841
20241007,154000,6978735860,11690,11690,11690,11690,0
20241007,153900,6978735860,11690,11690,11690,11690,0
20241007,153800,6978735860,11690,11690,11690,11690,0
20241007,153700,6978735860,11690,11690,11690,11690,0
20241007,153600,6978735860,11690,11690,11690,11690,0
20241007,153500,6978735860,11690,11690,11690,11690,0
20241007,153400,6978735860,11690,11690,11690,11690,0
20241007,153300,6978735860,11690,11690,11690,11690,0
20241007,153200,6978735860,11690,11690,11690,11690,0
20241007,153100,6978735860,11690,11690,11690,11690,0
20241007,153000,6978735860,11690,11690,11690,11690,4841
20241007,152900,6922144570,11690,11690,11690,11690,0
20241007,152800,6922144570,11690,11690,11690,11690,0
20241007,152700,6922144570,11690,11690,11690,11690,0
20241007,152600,6922144570,11690,11690,11690,11690,0
20241007,152500,6922144570,11690,11690,11690,11690,0
20241007,152400,6922144570,11690,11690,11690,11690,0
20241007,152300,6922144570,11690,11690,11690,11690,0
20241007,152200,6922144570,11690,11690,11690,11690,0
20241007,152100,6922144570,11690,11690,11690,11690,0
20241007,152000,6922144570,11690,11690,11690,11690,0
20241007,151900,6922144570,11690,11680,11690,11680,825
20241007,151800,6912502980,11690,11680,11690,11680,310
20241007,151700,6908882050,11680,11680,11690,11680,1512
20241007,151600,6891221260,11690,11690,11690,11680,1708
20241007,151500,6871263770,11690,11680,11690,11680,992
20241007,151400,6859675980,11680,11680,11690,11680,802
20241007,151300,6850305910,11680,11690,11690,11680,652
20241007,151200,6842690370,11690,11680,11690,11680,5248
20241007,151100,6781361430,11680,11680,11690,11680,757
20241007,151000,6772516170,11690,11690,11690,11680,692
20241007,150900,6764432100,11680,11680,11690,11680,244
20241007,150800,6761581950,11680,11680,11690,11680,487
20241007,150700,6755893770,11680,11680,11680,11670,712
20241007,150600,6747580110,11680,11670,11680,11670,4810
20241007,150500,6691426810,11680,11670,11680,11670,1141
20241007,150400,6678103980,11680,11670,11680,11670,2392
20241007,150300,6650184700,11670,11670,11680,11670,434
20241007,150200,6645117850,11670,11670,11680,11670,1936
20241007,150100,6622513710,11680,11680,11690,11670,1440
20241007,150000,6605695990,11690,11690,11690,11680,9897
20241007,145900,6490019020,11680,11680,11690,11680,784
20241007,145800,6480861680,11680,11680,11690,11680,1504
20241007,145700,6463291350,11690,11690,11690,11680,1745
20241007,145600,6442907950,11690,11680,11690,11680,875
20241007,145500,6432683870,11680,11680,11690,11680,659
20241007,145400,6424986700,11680,11680,11690,11680,1779
20241007,145300,6404204110,11690,11690,11690,11680,869
20241007,145200,6394046640,11680,11680,11690,11670,2077
20241007,145100,6369792840,11680,11690,11690,11670,536
20241007,145000,6363533260,11680,11680,11690,11670,489
20241007,144900,6357822640,11680,11680,11690,11680,740
20241007,144800,6349173810,11680,11680,11680,11670,1546
20241007,144700,6331116880,11670,11670,11680,11670,1039
20241007,144600,6318988320,11670,11680,11680,11670,960
20241007,144500,6307777710,11670,11680,11680,11670,1022
20241007,144400,6295846960,11680,11670,11680,11670,2073
20241007,144300,6271650240,11680,11690,11690,11670,2112
20241007,144200,6246981680,11690,11690,11690,11680,779
20241007,144100,6237878970,11680,11690,11690,11680,1015
20241007,144000,6226020110,11680,11680,11690,11680,762
20241007,143900,6217113830,11680,11680,11690,11670,1302
20241007,143800,6201904930,11680,11690,11690,11680,794
20241007,143700,6192629260,11680,11680,11690,11670,1149
20241007,143600,6179205300,11680,11670,11680,11670,1375
20241007,143500,6163150500,11680,11670,11680,11670,1287
20241007,143400,6148122880,11670,11680,11690,11670,2029
20241007,143300,6124424250,11670,11680,11680,11670,869
20241007,143200,6114277710,11670,11680,11680,11670,1996
20241007,143100,6090970120,11680,11670,11680,11670,1172
20241007,143000,6077285900,11670,11670,11680,11670,821
20241007,142900,6067700500,11670,11680,11680,11670,833
20241007,142800,6057974810,11680,11680,11680,11670,1152
20241007,142700,6044526530,11680,11670,11680,11670,1274
20241007,142600,6029647990,11670,11680,11680,11670,2290
20241007,142500,6002904320,11680,11680,11690,11670,1813
20241007,142400,5981728630,11690,11690,11690,11680,1266
20241007,142300,5966937550,11680,11680,11690,11680,601
20241007,142200,5959917730,11680,11680,11690,11680,1217
20241007,142100,5945698910,11680,11690,11690,11680,619
20241007,142000,5938468920,11680,11680,11690,11680,1448
20241007,141900,5921551050,11680,11690,11690,11680,1186
20241007,141800,5907693210,11680,11690,11690,11680,1672
20241007,141700,5888163810,11690,11680,11690,11680,755
20241007,141600,5879341360,11680,11690,11690,11680,615
20241007,141500,5872157460,11690,11680,11690,11680,2099
20241007,141400,5847637470,11680,11680,11690,11680,1132
20241007,141300,5834411810,11690,11690,11690,11680,973
20241007,141200,5823046260,11680,11680,11690,11680,914
20241007,141100,5812367000,11680,11680,11680,11680,260
20241007,141000,5809330200,11680,11690,11690,11680,760
20241007,140900,5800449110,11690,11680,11690,11680,1475
20241007,140800,5783217490,11690,11670,11690,11670,1694
20241007,140700,5763438440,11670,11680,11680,11670,1061
20241007,140600,5751050150,11680,11680,11680,11670,912
20241007,140500,5740406020,11680,11680,11690,11670,664
20241007,140400,5732647130,11680,11680,11690,11670,619
20241007,140300,5725421110,11690,11680,11690,11680,810
20241007,140200,5715956560,11680,11690,11690,11680,1536
20241007,140100,5698012350,11690,11680,11690,11680,484
20241007,140000,5692359190,11680,11680,11680,11670,4393
20241007,135900,5641054120,11680,11680,11680,11670,2172
20241007,135800,5615704360,11670,11680,11680,11670,1218
20241007,135700,5601483680,11670,11670,11680,11670,1074
20241007,135600,5588940860,11680,11670,11680,11670,2405
20241007,135500,5560862250,11680,11670,11680,11670,487
20241007,135400,5555175080,11670,11670,11680,11670,1175
20241007,135300,5541459400,11670,11670,11680,11670,696
20241007,135200,5533333400,11670,11680,11680,11670,1595
20241007,135100,5514711850,11670,11670,11670,11670,377
20241007,135000,5510312260,11670,11670,11680,11670,884
20241007,134900,5499992170,11670,11680,11680,11670,1984
20241007,134800,5476824090,11680,11670,11680,11670,549
20241007,134700,5470413550,11680,11670,11680,11670,642
20241007,134600,5462921230,11680,11680,11680,11670,1044
20241007,134500,5450733790,11680,11670,11680,11670,807
20241007,134400,5441312400,11670,11670,11680,11670,2144
20241007,134300,5416288220,11680,11680,11680,11670,2180
20241007,134200,5390831780,11670,11680,11680,11670,97
20241007,134100,5389699720,11670,11680,11680,11670,1330
20241007,134000,5374172890,11670,11680,11680,11670,1121
20241007,133900,5361084280,11670,11670,11680,11670,5842
20241007,133800,5292904690,11670,11680,11680,11670,630
20241007,133700,5285548660,11670,11680,11680,11670,632
20241007,133600,5278171170,11680,11670,11690,11670,1049
20241007,133500,5265915610,11680,11680,11690,11670,639
20241007,133400,5258452790,11670,11690,11690,11670,1566
20241007,133300,5240152050,11680,11670,11680,11670,691
20241007,133200,5232084740,11670,11680,11680,11670,3106
20241007,133100,5195828780,11680,11670,11680,11670,752
20241007,133000,5187049020,11670,11680,11680,11670,668
20241007,132900,5179252490,11680,11670,11680,11670,247
20241007,132800,5176369750,11680,11680,11680,11670,785
20241007,132700,5167203120,11680,11670,11680,11670,738
20241007,132600,5158590540,11680,11670,11680,11670,231
20241007,132500,5155894450,11680,11680,11680,11670,250
20241007,132400,5152975030,11670,11680,11690,11670,1086
20241007,132300,5140297920,11680,11680,11690,11680,465
20241007,132200,5134866310,11680,11690,11690,11680,281
20241007,132100,5131584190,11680,11670,11680,11670,1093
20241007,132000,5118823480,11670,11680,11680,11670,1631
20241007,131900,5099776480,11680,11680,11680,11670,746
20241007,131800,5091068430,11670,11680,11680,11670,1070
20241007,131700,5078579370,11670,11690,11690,11670,1327
20241007,131600,5063089790,11680,11680,11680,11670,780
20241007,131500,5053981800,11680,11670,11680,11670,699
20241007,131400,5045820420,11680,11680,11690,11670,2447
20241007,131300,5017241350,11690,11680,11690,11680,535
20241007,131200,5010990410,11680,11690,11690,11680,169
20241007,131100,5009016260,11680,11680,11690,11680,824
20241007,131000,4999391920,11680,11680,11690,11680,1246
20241007,130900,4984835140,11680,11690,11690,11680,305
20241007,130800,4981271580,11680,11690,11690,11680,861
20241007,130700,4971212640,11690,11680,11690,11680,368
20241007,130600,4966914380,11690,11680,11690,11680,722
20241007,130500,4958481340,11680,11680,11690,11680,479
20241007,130400,4952886430,11680,11670,11680,11670,1635
20241007,130300,4933793180,11670,11680,11680,11670,2190
20241007,130200,4908220380,11680,11680,11680,11670,781
20241007,130100,4899100910,11680,11660,11680,11660,1785
20241007,130000,4878272340,11660,11670,11670,11660,13349
20241007,125900,4722609870,11670,11660,11670,11660,530
20241007,125800,4716425340,11670,11670,11680,11660,13885
20241007,125700,4554394240,11670,11680,11680,11670,2488
20241007,125600,4525346450,11690,11680,11690,11680,414
20241007,125500,4520509570,11680,11690,11690,11680,507
20241007,125400,4514587470,11680,11680,11680,11680,328
20241007,125300,4510756430,11680,11680,11690,11680,483
20241007,125200,4505114600,11680,11680,11680,11670,1396
20241007,125100,4488821220,11680,11680,11690,11670,940
20241007,125000,4477842560,11680,11680,11680,11670,1750
20241007,124900,4457412470,11680,11670,11680,11670,12848
20241007,124800,4307350990,11670,11680,11680,11670,743
20241007,124700,4298679640,11670,11670,11680,11670,2294
20241007,124600,4271900700,11680,11680,11680,11670,312
20241007,124500,4268259410,11670,11670,11680,11670,822
20241007,124400,4258666170,11670,11680,11680,11670,7306
20241007,124300,4173400700,11680,11680,11680,11670,443
20241007,124200,4168228130,11670,11680,11680,11670,477
20241007,124100,4162661320,11680,11670,11680,11670,765
20241007,124000,4153733130,11670,11670,11680,11670,2303
20241007,123900,4126856260,11670,11670,11680,11670,870
20241007,123800,4116701760,11680,11670,11680,11670,4812
20241007,123700,4060544660,11670,11670,11680,11670,1420
20241007,123600,4043973240,11670,11680,11680,11670,1249
20241007,123500,4029397110,11670,11680,11680,11670,619
20241007,123400,4022170740,11670,11670,11680,11670,489
20241007,123300,4016462850,11670,11680,11680,11670,2254
20241007,123200,3990158160,11670,11670,11680,11670,1069
20241007,123100,3977681230,11680,11680,11680,11670,212
20241007,123000,3975206790,11680,11670,11680,11670,361
20241007,122900,3970993020,11670,11670,11680,11670,570
20241007,122800,3964340700,11670,11670,11680,11670,1549
20241007,122700,3946257750,11670,11670,11670,11670,24
20241007,122600,3945977670,11670,11680,11680,11670,587
20241007,122500,3939127110,11680,11680,11680,11670,979
20241007,122400,3927696580,11680,11680,11680,11670,940
20241007,122300,3916723250,11680,11670,11680,11670,848
20241007,122200,3906824720,11680,11680,11680,11670,824
20241007,122100,3897207930,11680,11670,11680,11670,306
20241007,122000,3893636870,11670,11680,11680,11670,388
20241007,121900,3889106820,11680,11670,11680,11670,2662
20241007,121800,3858041260,11680,11680,11680,11670,418
20241007,121700,3853161980,11680,11670,11680,11670,684
20241007,121600,3845178570,11670,11680,11680,11670,420
20241007,121500,3840275380,11670,11680,11680,11670,721
20241007,121400,3831860010,11670,11670,11680,11670,323
20241007,121300,3828090390,11670,11670,11680,11670,779
20241007,121200,3818998000,11680,11670,11680,11670,1872
20241007,121100,3797143560,11670,11680,11680,11670,415
20241007,121000,3792296790,11670,11670,11680,11670,854
20241007,120900,3782330540,11670,11670,11680,11670,4776
20241007,120800,3726571210,11670,11670,11680,11670,343
20241007,120700,3722568320,11670,11670,11670,11670,1190
20241007,120600,3708681020,11680,11680,11680,11670,4892
20241007,120500,3651553490,11680,11680,11680,11670,726
20241007,120400,3643079020,11680,11680,11680,11670,537
20241007,120300,3636811240,11670,11680,11680,11670,680
20241007,120200,3628874850,11670,11680,11680,11670,1288
20241007,120100,3613838650,11670,11680,11680,11670,281
20241007,120000,3610557170,11680,11670,11680,11670,479
20241007,115900,3604965610,11680,11670,11680,11670,711
20241007,115800,3596668170,11670,11680,11680,11670,3118
20241007,115700,3560277610,11670,11670,11680,11670,746
20241007,115600,3551570740,11680,11670,11680,11670,4342
20241007,115500,3500894470,11670,11680,11680,11670,3840
20241007,115400,3456080660,11680,11670,11680,11670,549
20241007,115300,3449669890,11670,11680,11680,11670,1486
20241007,115200,3432320780,11680,11680,11680,11670,863
20241007,115100,3422244490,11670,11670,11680,11670,536
20241007,115000,3415987220,11680,11670,11680,11670,1191
20241007,114900,3402084660,11670,11670,11680,11670,470
20241007,114800,3396599100,11680,11670,11680,11670,773
20241007,114700,3387578020,11670,11680,11680,11670,746
20241007,114600,3378870500,11670,11680,11680,11670,5542
20241007,114500,3314195120,11680,11680,11680,11670,2003
20241007,114400,3290819880,11680,11670,11680,11670,1540
20241007,114300,3272844570,11680,11670,11680,11670,651
20241007,114200,3265245490,11670,11670,11680,11670,350
20241007,114100,3261160310,11670,11680,11680,11670,619
20241007,114000,3253935430,11670,11680,11680,11670,1099
20241007,113900,3241109830,11680,11670,11680,11670,566
20241007,113800,3234501110,11670,11680,11680,11670,1158
20241007,113700,3220978830,11680,11670,11680,11670,753
20241007,113600,3212190880,11670,11670,11680,11670,949
20241007,113500,3201115130,11670,11680,11680,11670,729
20241007,113400,3192605100,11670,11680,11680,11670,1046
20241007,113300,3180394490,11670,11670,11680,11670,2203
20241007,113200,3154673960,11670,11680,11680,11670,654
20241007,113100,3147041080,11670,11670,11680,11670,724
20241007,113000,3138590470,11680,11670,11680,11670,1172
20241007,112900,3124910070,11680,11670,11680,11670,355
20241007,112800,3120766200,11680,11680,11680,11670,1337
20241007,112700,3105161130,11670,11670,11680,11670,1572
20241007,112600,3086814260,11680,11680,11680,11670,810
20241007,112500,3077353490,11680,11680,11680,11670,516
20241007,112400,3071330530,11680,11670,11680,11670,842
20241007,112300,3061501570,11680,11680,11680,11670,1888
20241007,112200,3039460210,11670,11670,11680,11670,1299
20241007,112100,3024289900,11670,11670,11680,11670,277
20241007,112000,3021056720,11670,11680,11680,11670,1681
20241007,111900,3001429070,11670,11670,11680,11670,667
20241007,111800,2993643590,11680,11680,11680,11670,1012
20241007,111700,2981833180,11670,11680,11680,11670,943
20241007,111600,2970825780,11680,11680,11680,11670,274
20241007,111500,2967626250,11680,11670,11680,11670,589
20241007,111400,2960750510,11670,11680,11680,11670,1991
20241007,111300,2937510490,11680,11680,11680,11670,397
20241007,111200,2932874590,11680,11670,11680,11670,856
20241007,111100,2922879450,11670,11680,11680,11670,1289
20241007,111000,2907829110,11680,11680,11680,11670,663
20241007,110900,2900090240,11670,11670,11680,11670,332
20241007,110800,2896214740,11670,11670,11680,11670,2268
20241007,110700,2869733770,11680,11680,11680,11670,718
20241007,110600,2861351100,11680,11680,11680,11670,4584
20241007,110500,2807853960,11680,11680,11680,11670,555
20241007,110400,2801374620,11680,11690,11690,11670,1302
20241007,110300,2786172820,11680,11680,11690,11680,147
20241007,110200,2784454990,11680,11680,11690,11680,8389
20241007,110100,2686470370,11680,11690,11690,11680,1036
20241007,110000,2674367630,11680,11690,11690,11680,1036
20241007,105900,2662267030,11680,11680,11690,11680,2668
20241007,105800,2631103220,11690,11690,11690,11680,5884
20241007,105700,2562365280,11680,11690,11690,11680,2655
20241007,105600,2531351010,11680,11680,11690,11680,258
20241007,105500,2528337470,11690,11680,11690,11680,4595
20241007,105400,2474661940,11680,11680,11690,11680,4468
20241007,105300,2422475100,11690,11690,11690,11680,411
20241007,105200,2417674070,11680,11680,11680,11680,55
20241007,105100,2417031670,11690,11690,11690,11680,931
20241007,105000,2406156260,11680,11690,11690,11680,483
20241007,104900,2400512990,11680,11680,11690,11680,1129
20241007,104800,2387321420,11680,11690,11690,11680,600
20241007,104700,2380311620,11690,11680,11690,11680,455
20241007,104600,2374995130,11680,11690,11690,11680,914
20241007,104500,2364312210,11690,11680,11690,11680,2673
20241007,104400,2333070050,11680,11690,11690,11680,685
20241007,104300,2325064590,11690,11680,11690,11680,1061
20241007,104200,2312664220,11690,11690,11690,11680,2088
20241007,104100,2288263690,11690,11690,11690,11680,8195
20241007,104000,2192542410,11690,11680,11690,11680,568
20241007,103900,2185905830,11690,11690,11690,11680,710
20241007,103800,2177611790,11680,11680,11690,11680,946
20241007,103700,2166562260,11680,11680,11690,11680,346
20241007,103600,2162519280,11690,11680,11690,11680,767
20241007,103500,2153559730,11680,11690,11690,11680,1612
20241007,103400,2134720580,11690,11680,11690,11680,1988
20241007,103300,2111493260,11680,11690,11690,11680,695
20241007,103200,2103370810,11690,11690,11690,11680,5095
20241007,103100,2043821420,11690,11690,11690,11680,589
20241007,103000,2036938810,11680,11680,11690,11680,591
20241007,102900,2030033900,11690,11690,11690,11680,3247
20241007,102800,1992090050,11690,11690,11690,11680,2629
20241007,102700,1961362000,11690,11690,11690,11680,649
20241007,102600,1953779080,11680,11680,11690,11680,2966
20241007,102500,1919135790,11680,11690,11690,11680,3515
20241007,102400,1878075590,11690,11680,11690,11680,975
20241007,102300,1866683630,11690,11690,11690,11680,720
20241007,102200,1858271900,11690,11690,11690,11680,2161
20241007,102100,1833027810,11680,11690,11690,11680,710
20241007,102000,1824731440,11690,11690,11690,11680,1025
20241007,101900,1812755790,11680,11680,11690,11680,1274
20241007,101800,1797869080,11680,11690,11690,11680,1254
20241007,101700,1783212560,11690,11690,11690,11680,517
20241007,101600,1777173500,11690,11690,11690,11680,1426
20241007,101500,1760512450,11680,11690,11690,11680,456
20241007,101400,1755182370,11690,11680,11700,11680,1199
20241007,101300,1741166600,11690,11680,11690,11680,735
20241007,101200,1732580840,11690,11690,11690,11680,858
20241007,101100,1722553270,11690,11680,11690,11680,858
20241007,101000,1712526870,11690,11690,11690,11680,789
20241007,100900,1703308380,11690,11690,11690,11680,2227
20241007,100800,1677278810,11690,11680,11690,11680,706
20241007,100700,1669029300,11690,11690,11690,11680,3579
20241007,100600,1627210070,11690,11690,11690,11680,2445
20241007,100500,1598637160,11690,11690,11690,11680,1432
20241007,100400,1581909930,11690,11680,11690,11680,758
20241007,100300,1573050870,11690,11690,11700,11680,931
20241007,100200,1562167510,11690,11690,11700,11690,250
20241007,100100,1559244970,11690,11690,11690,11680,1997
20241007,100000,1535909230,11690,11690,11700,11680,1490
20241007,095900,1518495800,11690,11690,11690,11680,2729
20241007,095800,1486603360,11680,11690,11690,11680,2043
20241007,095700,1462736900,11680,11680,11690,11680,1012
20241007,095600,1450916190,11680,11690,11690,11680,2032
20241007,095500,1427171510,11690,11690,11700,11680,5826
20241007,095400,1359076690,11690,11700,11700,11690,3174
20241007,095300,1321969840,11700,11700,11700,11690,609
20241007,095200,1314845610,11700,11700,11700,11690,845
20241007,095100,1304963370,11700,11700,11700,11690,635
20241007,095000,1297534430,11700,11700,11700,11690,1061
20241007,094900,1285122910,11700,11700,11700,11690,1900
20241007,094800,1262893410,11700,11700,11700,11690,311
20241007,094700,1259255280,11700,11690,11700,11690,2450
20241007,094600,1230610850,11700,11700,11700,11690,1855
20241007,094500,1208910450,11700,11690,11700,11690,719
20241007,094400,1200499310,11690,11700,11700,11690,804
20241007,094300,1191092530,11700,11700,11700,11690,3517
20241007,094200,1149957420,11690,11700,11700,11690,1917
20241007,094100,1127541500,11700,11700,11700,11690,2560
20241007,094000,1097590630,11690,11700,11700,11690,990
20241007,093900,1086009360,11700,11700,11700,11690,968
20241007,093800,1074684860,11700,11700,11700,11690,422
20241007,093700,1069749280,11700,11700,11700,11690,380
20241007,093600,1065303480,11700,11690,11700,11690,2200
20241007,093500,1039579820,11690,11700,11700,11690,1318
20241007,093400,1024161150,11700,11700,11700,11690,1334
20241007,093300,1008563400,11700,11700,11700,11690,1802
20241007,093200,987480760,11700,11700,11700,11690,1216
20241007,093100,973254180,11700,11700,11700,11690,355
20241007,093000,969101890,11700,11700,11700,11690,714
20241007,092900,960750350,11700,11700,11700,11690,818
20241007,092800,951180110,11700,11710,11710,11690,10134
20241007,092700,832617160,11700,11710,11710,11700,802
20241007,092600,823231210,11710,11710,11710,11700,721
20241007,092500,814792360,11710,11710,11710,11700,477
20241007,092400,809206900,11710,11710,11710,11700,1098
20241007,092300,796350160,11710,11710,11710,11700,1261
20241007,092200,781584530,11710,11700,11710,11700,815
20241007,092100,772045170,11710,11710,11710,11700,221
20241007,092000,769457460,11710,11700,11710,11700,438
20241007,091900,764331410,11700,11710,11710,11700,1198
20241007,091800,750310300,11710,11710,11710,11700,584
20241007,091700,743472620,11710,11700,11710,11700,1192
20241007,091600,729524850,11700,11710,11710,11700,611
20241007,091500,722372280,11700,11710,11710,11700,1818
20241007,091400,701093810,11700,11710,11720,11700,8484
20241007,091300,601776720,11710,11710,11720,11710,1561
20241007,091200,583495390,11720,11720,11720,11710,1565
20241007,091100,565166640,11710,11720,11720,11710,412
20241007,091000,560338970,11720,11710,11720,11700,1580
20241007,090900,541827160,11710,11690,11710,11680,2174
20241007,090800,516394120,11690,11680,11690,11680,1307
20241007,090700,501116700,11680,11700,11700,11680,1016
20241007,090600,489239790,11700,11720,11720,11680,1023
20241007,090500,477285710,11720,11670,11730,11670,19972
20241007,090400,243837060,11670,11670,11670,11660,1908
20241007,090300,221578410,11670,11660,11670,11660,1017
20241007,090200,209713270,11670,11660,11670,11660,1167
20241007,090100,196103160,11670,11680,11680,11660,3320
20241007,090000,157356240,11680,11720,11720,11670,13447