KissMeData/088350/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201100,5670345495,2955,2955,2955,2955,43799
20241007,201000,5670345495,2955,2955,2955,2955,0
20241007,200900,5670345495,2955,2955,2955,2955,0
20241007,200800,5670345495,2955,2955,2955,2955,0
20241007,200700,5670345495,2955,2955,2955,2955,0
20241007,200600,5670345495,2955,2955,2955,2955,0
20241007,200500,5670345495,2955,2955,2955,2955,0
20241007,200400,5670345495,2955,2955,2955,2955,0
20241007,200300,5670345495,2955,2955,2955,2955,0
20241007,200200,5670345495,2955,2955,2955,2955,0
20241007,200100,5670345495,2955,2955,2955,2955,0
20241007,200000,5670345495,2955,2955,2955,2955,0
20241007,195900,5670345495,2955,2955,2955,2955,0
20241007,195800,5670345495,2955,2955,2955,2955,0
20241007,195700,5670345495,2955,2955,2955,2955,0
20241007,195600,5670345495,2955,2955,2955,2955,0
20241007,195500,5670345495,2955,2955,2955,2955,0
20241007,195400,5670345495,2955,2955,2955,2955,0
20241007,195300,5670345495,2955,2955,2955,2955,0
20241007,195200,5670345495,2955,2955,2955,2955,0
20241007,195100,5670345495,2955,2955,2955,2955,0
20241007,195000,5670345495,2955,2955,2955,2955,0
20241007,194900,5670345495,2955,2955,2955,2955,0
20241007,194800,5670345495,2955,2955,2955,2955,0
20241007,194700,5670345495,2955,2955,2955,2955,0
20241007,194600,5670345495,2955,2955,2955,2955,0
20241007,194500,5670345495,2955,2955,2955,2955,0
20241007,194400,5670345495,2955,2955,2955,2955,0
20241007,194300,5670345495,2955,2955,2955,2955,0
20241007,194200,5670345495,2955,2955,2955,2955,0
20241007,194100,5670345495,2955,2955,2955,2955,43799
20241007,194000,5670345495,2955,2955,2955,2955,0
20241007,193900,5670345495,2955,2955,2955,2955,0
20241007,193800,5670345495,2955,2955,2955,2955,0
20241007,193700,5670345495,2955,2955,2955,2955,0
20241007,193600,5670345495,2955,2955,2955,2955,0
20241007,193500,5670345495,2955,2955,2955,2955,0
20241007,193400,5670345495,2955,2955,2955,2955,0
20241007,193300,5670345495,2955,2955,2955,2955,0
20241007,193200,5670345495,2955,2955,2955,2955,0
20241007,193100,5670345495,2955,2955,2955,2955,0
20241007,193000,5670345495,2955,2955,2955,2955,0
20241007,192900,5670345495,2955,2955,2955,2955,0
20241007,192800,5670345495,2955,2955,2955,2955,0
20241007,192700,5670345495,2955,2955,2955,2955,0
20241007,192600,5670345495,2955,2955,2955,2955,0
20241007,192500,5670345495,2955,2955,2955,2955,0
20241007,192400,5670345495,2955,2955,2955,2955,0
20241007,192300,5670345495,2955,2955,2955,2955,0
20241007,192200,5670345495,2955,2955,2955,2955,0
20241007,192100,5670345495,2955,2955,2955,2955,0
20241007,192000,5670345495,2955,2955,2955,2955,0
20241007,191900,5670345495,2955,2955,2955,2955,0
20241007,191800,5670345495,2955,2955,2955,2955,0
20241007,191700,5670345495,2955,2955,2955,2955,0
20241007,191600,5670345495,2955,2955,2955,2955,0
20241007,191500,5670345495,2955,2955,2955,2955,0
20241007,191400,5670345495,2955,2955,2955,2955,0
20241007,191300,5670345495,2955,2955,2955,2955,0
20241007,191200,5670345495,2955,2955,2955,2955,0
20241007,191100,5670345495,2955,2955,2955,2955,43799
20241007,191000,5670345495,2955,2955,2955,2955,0
20241007,190900,5670345495,2955,2955,2955,2955,0
20241007,190800,5670345495,2955,2955,2955,2955,0
20241007,190700,5670345495,2955,2955,2955,2955,0
20241007,190600,5670345495,2955,2955,2955,2955,0
20241007,190500,5670345495,2955,2955,2955,2955,0
20241007,190400,5670345495,2955,2955,2955,2955,0
20241007,190300,5670345495,2955,2955,2955,2955,0
20241007,190200,5670345495,2955,2955,2955,2955,0
20241007,190100,5670345495,2955,2955,2955,2955,0
20241007,190000,5670345495,2955,2955,2955,2955,0
20241007,185900,5670345495,2955,2955,2955,2955,0
20241007,185800,5670345495,2955,2955,2955,2955,0
20241007,185700,5670345495,2955,2955,2955,2955,0
20241007,185600,5670345495,2955,2955,2955,2955,0
20241007,185500,5670345495,2955,2955,2955,2955,0
20241007,185400,5670345495,2955,2955,2955,2955,0
20241007,185300,5670345495,2955,2955,2955,2955,0
20241007,185200,5670345495,2955,2955,2955,2955,0
20241007,185100,5670345495,2955,2955,2955,2955,0
20241007,185000,5670345495,2955,2955,2955,2955,0
20241007,184900,5670345495,2955,2955,2955,2955,0
20241007,184800,5670345495,2955,2955,2955,2955,0
20241007,184700,5670345495,2955,2955,2955,2955,0
20241007,184600,5670345495,2955,2955,2955,2955,0
20241007,184500,5670345495,2955,2955,2955,2955,0
20241007,184400,5670345495,2955,2955,2955,2955,0
20241007,184300,5670345495,2955,2955,2955,2955,0
20241007,184200,5670345495,2955,2955,2955,2955,0
20241007,184100,5670345495,2955,2955,2955,2955,43799
20241007,184000,5670345495,2955,2955,2955,2955,0
20241007,183900,5670345495,2955,2955,2955,2955,0
20241007,183800,5670345495,2955,2955,2955,2955,0
20241007,183700,5670345495,2955,2955,2955,2955,0
20241007,183600,5670345495,2955,2955,2955,2955,0
20241007,183500,5670345495,2955,2955,2955,2955,0
20241007,183400,5670345495,2955,2955,2955,2955,0
20241007,183300,5670345495,2955,2955,2955,2955,0
20241007,183200,5670345495,2955,2955,2955,2955,0
20241007,183100,5670345495,2955,2955,2955,2955,0
20241007,183000,5670345495,2955,2955,2955,2955,0
20241007,182900,5670345495,2955,2955,2955,2955,0
20241007,182800,5670345495,2955,2955,2955,2955,0
20241007,182700,5670345495,2955,2955,2955,2955,0
20241007,182600,5670345495,2955,2955,2955,2955,0
20241007,182500,5670345495,2955,2955,2955,2955,0
20241007,182400,5670345495,2955,2955,2955,2955,0
20241007,182300,5670345495,2955,2955,2955,2955,0
20241007,182200,5670345495,2955,2955,2955,2955,0
20241007,182100,5670345495,2955,2955,2955,2955,0
20241007,182000,5670345495,2955,2955,2955,2955,0
20241007,181900,5670345495,2955,2955,2955,2955,0
20241007,181800,5670345495,2955,2955,2955,2955,0
20241007,181700,5670345495,2955,2955,2955,2955,0
20241007,181600,5670345495,2955,2955,2955,2955,0
20241007,181500,5670345495,2955,2955,2955,2955,0
20241007,181400,5670345495,2955,2955,2955,2955,0
20241007,181300,5670345495,2955,2955,2955,2955,0
20241007,181200,5670345495,2955,2955,2955,2955,0
20241007,181100,5670345495,2955,2955,2955,2955,43799
20241007,181000,5670345495,2955,2955,2955,2955,0
20241007,180900,5670345495,2955,2955,2955,2955,0
20241007,180800,5670345495,2955,2955,2955,2955,0
20241007,180700,5670345495,2955,2955,2955,2955,0
20241007,180600,5670345495,2955,2955,2955,2955,0
20241007,180500,5670345495,2955,2955,2955,2955,0
20241007,180400,5670345495,2955,2955,2955,2955,0
20241007,180300,5670345495,2955,2955,2955,2955,0
20241007,180200,5670345495,2955,2955,2955,2955,0
20241007,180100,5670345495,2955,2955,2955,2955,0
20241007,180000,5670345495,2955,2955,2955,2955,0
20241007,175900,5670345495,2955,2955,2955,2955,0
20241007,175800,5670345495,2955,2955,2955,2955,0
20241007,175700,5670345495,2955,2955,2955,2955,0
20241007,175600,5670345495,2955,2955,2955,2955,0
20241007,175500,5670345495,2955,2955,2955,2955,0
20241007,175400,5670345495,2955,2955,2955,2955,0
20241007,175300,5670345495,2955,2955,2955,2955,0
20241007,175200,5670345495,2955,2955,2955,2955,0
20241007,175100,5670345495,2955,2955,2955,2955,0
20241007,175000,5670345495,2955,2955,2955,2955,0
20241007,174900,5670345495,2955,2955,2955,2955,0
20241007,174800,5670345495,2955,2955,2955,2955,0
20241007,174700,5670345495,2955,2955,2955,2955,0
20241007,174600,5670345495,2955,2955,2955,2955,0
20241007,174500,5670345495,2955,2955,2955,2955,0
20241007,174400,5670345495,2955,2955,2955,2955,0
20241007,174300,5670345495,2955,2955,2955,2955,0
20241007,174200,5670345495,2955,2955,2955,2955,0
20241007,174100,5670345495,2955,2955,2955,2955,43799
20241007,174000,5670345495,2955,2955,2955,2955,0
20241007,173900,5670345495,2955,2955,2955,2955,0
20241007,173800,5670345495,2955,2955,2955,2955,0
20241007,173700,5670345495,2955,2955,2955,2955,0
20241007,173600,5670345495,2955,2955,2955,2955,0
20241007,173500,5670345495,2955,2955,2955,2955,0
20241007,173400,5670345495,2955,2955,2955,2955,0
20241007,173300,5670345495,2955,2955,2955,2955,0
20241007,173200,5670345495,2955,2955,2955,2955,0
20241007,173100,5670345495,2955,2955,2955,2955,0
20241007,173000,5670345495,2955,2955,2955,2955,0
20241007,172900,5670345495,2955,2955,2955,2955,0
20241007,172800,5670345495,2955,2955,2955,2955,0
20241007,172700,5670345495,2955,2955,2955,2955,0
20241007,172600,5670345495,2955,2955,2955,2955,0
20241007,172500,5670345495,2955,2955,2955,2955,0
20241007,172400,5670345495,2955,2955,2955,2955,0
20241007,172300,5670345495,2955,2955,2955,2955,0
20241007,172200,5670345495,2955,2955,2955,2955,0
20241007,172100,5670345495,2955,2955,2955,2955,0
20241007,172000,5670345495,2955,2955,2955,2955,0
20241007,171900,5670345495,2955,2955,2955,2955,0
20241007,171800,5670345495,2955,2955,2955,2955,0
20241007,171700,5670345495,2955,2955,2955,2955,0
20241007,171600,5670345495,2955,2955,2955,2955,0
20241007,171500,5670345495,2955,2955,2955,2955,0
20241007,171400,5670345495,2955,2955,2955,2955,0
20241007,171300,5670345495,2955,2955,2955,2955,0
20241007,171200,5670345495,2955,2955,2955,2955,0
20241007,171100,5670345495,2955,2955,2955,2955,43799
20241007,171000,5670345495,2955,2955,2955,2955,0
20241007,170900,5670345495,2955,2955,2955,2955,0
20241007,170800,5670345495,2955,2955,2955,2955,0
20241007,170700,5670345495,2955,2955,2955,2955,0
20241007,170600,5670345495,2955,2955,2955,2955,0
20241007,170500,5670345495,2955,2955,2955,2955,0
20241007,170400,5670345495,2955,2955,2955,2955,0
20241007,170300,5670345495,2955,2955,2955,2955,0
20241007,170200,5670345495,2955,2955,2955,2955,0
20241007,170100,5670345495,2955,2955,2955,2955,0
20241007,170000,5670345495,2955,2955,2955,2955,0
20241007,165900,5670345495,2955,2955,2955,2955,0
20241007,165800,5670345495,2955,2955,2955,2955,0
20241007,165700,5670345495,2955,2955,2955,2955,0
20241007,165600,5670345495,2955,2955,2955,2955,0
20241007,165500,5670345495,2955,2955,2955,2955,0
20241007,165400,5670345495,2955,2955,2955,2955,0
20241007,165300,5670345495,2955,2955,2955,2955,0
20241007,165200,5670345495,2955,2955,2955,2955,0
20241007,165100,5670345495,2955,2955,2955,2955,0
20241007,165000,5670345495,2955,2955,2955,2955,0
20241007,164900,5670345495,2955,2955,2955,2955,0
20241007,164800,5670345495,2955,2955,2955,2955,0
20241007,164700,5670345495,2955,2955,2955,2955,0
20241007,164600,5670345495,2955,2955,2955,2955,0
20241007,164500,5670345495,2955,2955,2955,2955,0
20241007,164400,5670345495,2955,2955,2955,2955,0
20241007,164300,5670345495,2955,2955,2955,2955,0
20241007,164200,5670345495,2955,2955,2955,2955,0
20241007,164100,5670345495,2955,2955,2955,2955,43799
20241007,164000,5670345495,2955,2955,2955,2955,0
20241007,163900,5670345495,2955,2955,2955,2955,0
20241007,163800,5670345495,2955,2955,2955,2955,0
20241007,163700,5670345495,2955,2955,2955,2955,0
20241007,163600,5670345495,2955,2955,2955,2955,0
20241007,163500,5670345495,2955,2955,2955,2955,0
20241007,163400,5670345495,2955,2955,2955,2955,0
20241007,163300,5670345495,2955,2955,2955,2955,0
20241007,163200,5670345495,2955,2955,2955,2955,0
20241007,163100,5670345495,2955,2955,2955,2955,0
20241007,163000,5670345495,2955,2955,2955,2955,0
20241007,162900,5670345495,2955,2955,2955,2955,0
20241007,162800,5670345495,2955,2955,2955,2955,0
20241007,162700,5670345495,2955,2955,2955,2955,0
20241007,162600,5670345495,2955,2955,2955,2955,0
20241007,162500,5670345495,2955,2955,2955,2955,0
20241007,162400,5670345495,2955,2955,2955,2955,0
20241007,162300,5670345495,2955,2955,2955,2955,0
20241007,162200,5670345495,2955,2955,2955,2955,0
20241007,162100,5670345495,2955,2955,2955,2955,0
20241007,162000,5670345495,2955,2955,2955,2955,0
20241007,161900,5670345495,2955,2955,2955,2955,0
20241007,161800,5670345495,2955,2955,2955,2955,0
20241007,161700,5670345495,2955,2955,2955,2955,0
20241007,161600,5670345495,2955,2955,2955,2955,0
20241007,161500,5670345495,2955,2955,2955,2955,0
20241007,161400,5670345495,2955,2955,2955,2955,0
20241007,161300,5670345495,2955,2955,2955,2955,0
20241007,161200,5670345495,2955,2955,2955,2955,0
20241007,161100,5670345495,2955,2955,2955,2955,43799
20241007,161000,5670345495,2955,2955,2955,2955,0
20241007,160900,5670345495,2955,2955,2955,2955,0
20241007,160800,5670345495,2955,2955,2955,2955,0
20241007,160700,5670345495,2955,2955,2955,2955,0
20241007,160600,5670345495,2955,2955,2955,2955,0
20241007,160500,5670345495,2955,2955,2955,2955,0
20241007,160400,5670345495,2955,2955,2955,2955,0
20241007,160300,5670345495,2955,2955,2955,2955,0
20241007,160200,5670345495,2955,2955,2955,2955,0
20241007,160100,5670345495,2955,2955,2955,2955,0
20241007,160000,5670345495,2955,2955,2955,2955,0
20241007,155900,5670345495,2955,2955,2955,2955,0
20241007,155800,5670345495,2955,2955,2955,2955,0
20241007,155700,5670345495,2955,2955,2955,2955,0
20241007,155600,5670345495,2955,2955,2955,2955,0
20241007,155500,5670345495,2955,2955,2955,2955,0
20241007,155400,5670345495,2955,2955,2955,2955,0
20241007,155300,5670345495,2955,2955,2955,2955,0
20241007,155200,5670345495,2955,2955,2955,2955,0
20241007,155100,5670345495,2955,2955,2955,2955,0
20241007,155000,5670345495,2955,2955,2955,2955,0
20241007,154900,5670345495,2955,2955,2955,2955,0
20241007,154800,5670345495,2955,2955,2955,2955,0
20241007,154700,5670345495,2955,2955,2955,2955,0
20241007,154600,5670345495,2955,2955,2955,2955,0
20241007,154500,5670345495,2955,2955,2955,2955,0
20241007,154400,5670345495,2955,2955,2955,2955,0
20241007,154300,5670345495,2955,2955,2955,2955,0
20241007,154200,5670345495,2955,2955,2955,2955,0
20241007,154100,5670345495,2955,2955,2955,2955,43799
20241007,154000,5670345495,2955,2955,2955,2955,0
20241007,153900,5670345495,2955,2955,2955,2955,0
20241007,153800,5670345495,2955,2955,2955,2955,0
20241007,153700,5670345495,2955,2955,2955,2955,0
20241007,153600,5670345495,2955,2955,2955,2955,0
20241007,153500,5670345495,2955,2955,2955,2955,0
20241007,153400,5670345495,2955,2955,2955,2955,0
20241007,153300,5670345495,2955,2955,2955,2955,0
20241007,153200,5670345495,2955,2955,2955,2955,0
20241007,153100,5670345495,2955,2955,2955,2955,0
20241007,153000,5670345495,2955,2955,2955,2955,43799
20241007,152900,5540919450,2955,2955,2955,2955,0
20241007,152800,5540919450,2955,2955,2955,2955,0
20241007,152700,5540919450,2955,2955,2955,2955,0
20241007,152600,5540919450,2955,2955,2955,2955,0
20241007,152500,5540919450,2955,2955,2955,2955,0
20241007,152400,5540919450,2955,2955,2955,2955,0
20241007,152300,5540919450,2955,2955,2955,2955,0
20241007,152200,5540919450,2955,2955,2955,2955,0
20241007,152100,5540919450,2955,2955,2955,2955,0
20241007,152000,5540919450,2955,2955,2955,2955,0
20241007,151900,5540919450,2955,2955,2960,2950,11288
20241007,151800,5507581375,2955,2945,2955,2945,4106
20241007,151700,5495468710,2945,2950,2950,2945,1123
20241007,151600,5492159560,2950,2945,2950,2945,7
20241007,151500,5492138940,2950,2945,2950,2945,1109
20241007,151400,5488871445,2945,2945,2950,2945,48
20241007,151300,5488730080,2945,2955,2955,2945,4664
20241007,151200,5474983385,2950,2950,2955,2950,620
20241007,151100,5473152060,2950,2945,2950,2945,2508
20241007,151000,5465763605,2950,2960,2960,2945,3282
20241007,150900,5456081835,2960,2950,2960,2950,1888
20241007,150800,5450500220,2955,2950,2955,2950,1247
20241007,150700,5446818075,2950,2950,2950,2950,143
20241007,150600,5446396225,2950,2950,2960,2950,2053
20241007,150500,5440325685,2950,2955,2955,2950,1000
20241007,150400,5437371245,2950,2955,2955,2950,51
20241007,150300,5437220630,2955,2950,2955,2950,1214
20241007,150200,5433634015,2955,2955,2955,2950,2233
20241007,150100,5427036035,2955,2950,2960,2950,740
20241007,150000,5424848985,2950,2950,2960,2950,2482
20241007,145900,5417512000,2950,2950,2955,2950,238
20241007,145800,5416808810,2950,2950,2955,2950,507
20241007,145700,5415312770,2950,2955,2955,2950,961
20241007,145600,5412473750,2955,2950,2955,2950,318
20241007,145500,5411534240,2955,2955,2955,2950,219
20241007,145400,5410887670,2950,2950,2960,2950,8567
20241007,145300,5385572615,2950,2955,2955,2950,2537
20241007,145200,5378075970,2955,2950,2955,2950,56
20241007,145100,5377910675,2950,2950,2955,2950,474
20241007,145000,5376512185,2950,2950,2955,2950,1663
20241007,144900,5371604120,2950,2950,2955,2950,317
20241007,144800,5370668840,2955,2950,2955,2950,1155
20241007,144700,5367256575,2955,2955,2955,2950,56
20241007,144600,5367091240,2950,2955,2955,2945,110
20241007,144500,5366766805,2955,2955,2955,2945,1013
20241007,144400,5363778425,2955,2950,2955,2945,64
20241007,144300,5363589740,2950,2945,2950,2945,51
20241007,144200,5363439495,2955,2945,2960,2945,5632
20241007,144100,5346815110,2955,2955,2955,2945,3891
20241007,144000,5335342545,2955,2955,2955,2950,3340
20241007,143900,5325489275,2950,2955,2960,2950,3478
20241007,143800,5315220135,2955,2955,2960,2955,3271
20241007,143700,5305554220,2955,2955,2960,2955,4393
20241007,143600,5292572875,2960,2960,2960,2955,1311
20241007,143500,5288698595,2960,2955,2960,2950,5636
20241007,143400,5272052095,2955,2955,2960,2955,5332
20241007,143300,5256294615,2960,2955,2960,2955,1346
20241007,143200,5252317150,2960,2955,2960,2955,1354
20241007,143100,5248311155,2955,2955,2960,2955,16471
20241007,143000,5199559885,2955,2960,2960,2955,1831
20241007,142900,5194146135,2955,2950,2960,2950,2966
20241007,142800,5185370790,2955,2955,2960,2955,8230
20241007,142700,5161051110,2960,2955,2960,2955,1771
20241007,142600,5155817780,2960,2955,2960,2955,815
20241007,142500,5153406370,2955,2955,2960,2955,643
20241007,142400,5151506275,2960,2955,2960,2950,8411
20241007,142300,5126652005,2955,2960,2960,2955,2447
20241007,142200,5119408925,2960,2955,2960,2955,895
20241007,142100,5116759880,2955,2960,2960,2955,10739
20241007,142000,5084973350,2960,2960,2960,2955,12341
20241007,141900,5048444235,2960,2955,2960,2955,4036
20241007,141800,5036498085,2960,2955,2960,2955,835
20241007,141700,5034029295,2955,2960,2960,2955,2692
20241007,141600,5026060980,2955,2960,2960,2955,389
20241007,141500,5024911460,2955,2955,2960,2955,1336
20241007,141400,5020963570,2960,2955,2960,2955,918
20241007,141300,5018248945,2960,2955,2960,2955,78
20241007,141200,5018018265,2955,2955,2960,2955,1630
20241007,141100,5013201570,2955,2955,2960,2955,5226
20241007,141000,4997756945,2960,2950,2960,2950,1621
20241007,140900,4992966880,2955,2955,2960,2950,3880
20241007,140800,4981501515,2960,2955,2960,2955,3651
20241007,140700,4970712785,2955,2955,2955,2950,373
20241007,140600,4969610725,2955,2955,2955,2950,1419
20241007,140500,4965418400,2955,2960,2960,2955,7222
20241007,140400,4944072180,2960,2960,2960,2955,1058
20241007,140300,4940943645,2960,2960,2960,2955,1711
20241007,140200,4935886225,2955,2955,2960,2955,1122
20241007,140100,4932566605,2955,2960,2960,2955,3541
20241007,140000,4922091645,2960,2950,2960,2950,28262
20241007,135900,4838574965,2955,2950,2955,2950,9323
20241007,135800,4811067720,2955,2950,2955,2945,17608
20241007,135700,4759122965,2945,2945,2950,2945,376
20241007,135600,4758015620,2945,2940,2945,2940,19078
20241007,135500,4701831095,2940,2945,2945,2940,81
20241007,135400,4701592615,2945,2945,2945,2940,819
20241007,135300,4699181325,2940,2940,2945,2940,1727
20241007,135200,4694098020,2940,2940,2945,2940,29
20241007,135100,4694012730,2940,2945,2945,2940,5724
20241007,135000,4677181075,2940,2940,2945,2940,5065
20241007,134900,4662289955,2945,2940,2945,2940,500
20241007,134800,4660817980,2940,2940,2945,2940,170
20241007,134700,4660318150,2940,2945,2945,2940,13
20241007,134600,4660279910,2945,2940,2945,2940,4266
20241007,134500,4647717655,2945,2940,2945,2940,124
20241007,134400,4647353075,2945,2940,2945,2930,5105
20241007,134300,4632382890,2945,2940,2945,2940,3318
20241007,134200,4622626940,2945,2940,2945,2940,447
20241007,134100,4621312740,2945,2940,2945,2940,246
20241007,134000,4620589230,2940,2945,2945,2940,25
20241007,133900,4620515650,2940,2940,2945,2940,2600
20241007,133800,4612866170,2945,2945,2945,2940,862
20241007,133700,4610327715,2940,2940,2945,2940,1063
20241007,133600,4607202300,2945,2945,2945,2940,446
20241007,133500,4605889560,2945,2950,2950,2945,1627
20241007,133400,4601096545,2945,2945,2950,2940,1024
20241007,133300,4598083405,2940,2950,2950,2940,1878
20241007,133200,4592552535,2950,2945,2950,2945,5952
20241007,133100,4575023855,2950,2945,2950,2945,1254
20241007,133000,4571327220,2950,2950,2950,2945,1004
20241007,132900,4568369400,2950,2950,2950,2945,498
20241007,132800,4566901225,2950,2950,2950,2945,1220
20241007,132700,4563302295,2945,2950,2950,2945,3169
20241007,132600,4553955225,2945,2945,2950,2945,61
20241007,132500,4553775560,2945,2950,2950,2945,482
20241007,132400,4552353715,2950,2950,2950,2945,756
20241007,132300,4550127170,2945,2950,2950,2945,295
20241007,132200,4549258365,2950,2945,2950,2945,584
20241007,132100,4547535720,2950,2950,2950,2945,1005
20241007,132000,4544571585,2945,2950,2955,2945,2468
20241007,131900,4537291030,2950,2955,2955,2950,218
20241007,131800,4536647920,2950,2955,2955,2950,483
20241007,131700,4535221760,2950,2950,2950,2950,7116
20241007,131600,4514229560,2945,2945,2950,2945,2739
20241007,131500,4506159605,2945,2945,2950,2945,340
20241007,131400,4505157780,2950,2945,2950,2945,680
20241007,131300,4503153165,2950,2945,2950,2945,1128
20241007,131200,4499825890,2950,2945,2950,2945,3341
20241007,131100,4489972120,2950,2945,2950,2945,547
20241007,131000,4488361060,2945,2945,2945,2945,22
20241007,130900,4488296270,2945,2945,2950,2940,313
20241007,130800,4487373715,2945,2950,2950,2940,6046
20241007,130700,4469568295,2950,2955,2955,2945,32
20241007,130600,4469474040,2955,2945,2955,2945,156
20241007,130500,4469014495,2950,2950,2950,2950,11225
20241007,130400,4435900745,2950,2950,2955,2950,307
20241007,130300,4434995090,2950,2955,2955,2950,266
20241007,130200,4434209880,2950,2950,2950,2935,11830
20241007,130100,4399394955,2950,2950,2950,2945,569
20241007,130000,4397716460,2945,2950,2950,2945,1303
20241007,125900,4393874035,2950,2950,2950,2950,181
20241007,125800,4393340085,2945,2945,2955,2945,522
20241007,125700,4391799290,2955,2945,2955,2945,336
20241007,125600,4390807870,2955,2950,2955,2950,1255
20241007,125500,4387105055,2950,2950,2950,2945,5876
20241007,125400,4369770900,2950,2950,2955,2950,18152
20241007,125300,4316217705,2950,2950,2950,2945,3052
20241007,125200,4307214405,2950,2950,2950,2945,1714
20241007,125100,4302158525,2950,2950,2950,2945,851
20241007,125000,4299648740,2950,2950,2950,2945,960
20241007,124900,4296816835,2945,2945,2950,2945,1326
20241007,124800,4292905470,2945,2950,2950,2945,1768
20241007,124700,4287697745,2945,2945,2950,2945,107
20241007,124600,4287382500,2945,2945,2950,2945,31
20241007,124500,4287291200,2945,2945,2950,2945,219
20241007,124400,4286646230,2950,2945,2950,2945,2773
20241007,124300,4278470440,2945,2955,2955,2945,1077
20241007,124200,4275294135,2950,2950,2950,2950,1254
20241007,124100,4271594835,2955,2950,2955,2945,2634
20241007,124000,4263822110,2950,2945,2950,2945,3819
20241007,123900,4252561155,2945,2945,2945,2945,625
20241007,123800,4250720530,2945,2945,2950,2945,907
20241007,123700,4248045000,2945,2945,2950,2945,3437
20241007,123600,4237905945,2955,2950,2955,2945,2177
20241007,123500,4231482975,2950,2945,2955,2945,622
20241007,123400,4229647175,2945,2950,2950,2945,1328
20241007,123300,4225729730,2945,2950,2950,2945,4132
20241007,123200,4213540740,2950,2945,2955,2945,45
20241007,123100,4213408150,2955,2945,2955,2945,258
20241007,123000,4212646840,2950,2950,2950,2950,6859
20241007,122900,4192412790,2950,2945,2950,2945,1123
20241007,122800,4189099995,2950,2945,2955,2945,11514
20241007,122700,4155186495,2945,2950,2955,2945,2914
20241007,122600,4146589355,2950,2950,2955,2950,836
20241007,122500,4144122085,2955,2955,2955,2950,6396
20241007,122400,4125246975,2950,2950,2955,2950,203
20241007,122300,4124648120,2950,2950,2955,2950,2412
20241007,122200,4117523665,2950,2955,2955,2945,3075
20241007,122100,4108447460,2955,2955,2955,2945,3175
20241007,122000,4099068375,2955,2950,2955,2945,1682
20241007,121900,4094104090,2955,2945,2955,2945,2243
20241007,121800,4087482205,2950,2950,2955,2945,2161
20241007,121700,4081107660,2955,2950,2955,2940,44506
20241007,121600,3949623110,2950,2945,2955,2945,1775
20241007,121500,3944378715,2950,2950,2955,2945,1557
20241007,121400,3939784840,2950,2950,2955,2950,143
20241007,121300,3939362880,2950,2950,2950,2950,850
20241007,121200,3936855380,2950,2945,2955,2945,22623
20241007,121100,3870116865,2945,2945,2950,2945,846
20241007,121000,3867623870,2945,2950,2950,2945,2335
20241007,120900,3860740770,2945,2950,2950,2945,545
20241007,120800,3859133745,2950,2940,2950,2940,5486
20241007,120700,3842950595,2945,2950,2950,2940,1333
20241007,120600,3839020070,2945,2945,2950,2940,2348
20241007,120500,3832102630,2940,2940,2950,2940,3837
20241007,120400,3820819550,2950,2945,2950,2940,9775
20241007,120300,3791994300,2950,2945,2950,2945,7743
20241007,120200,3769159025,2945,2950,2950,2945,3074
20241007,120100,3760104335,2945,2945,2950,2945,2918
20241007,120000,3751509520,2940,2945,2950,2940,43395
20241007,115900,3623710495,2940,2940,2945,2940,436
20241007,115800,3622427725,2945,2940,2945,2940,23184
20241007,115700,3554253250,2940,2940,2940,2935,3178
20241007,115600,3544910630,2940,2940,2940,2935,2719
20241007,115500,3536916935,2940,2935,2940,2935,722
20241007,115400,3534797295,2940,2940,2940,2935,2540
20241007,115300,3527330895,2940,2940,2940,2935,2070
20241007,115200,3521245790,2940,2935,2940,2935,3428
20241007,115100,3511182155,2935,2935,2940,2935,1819
20241007,115000,3505835390,2935,2935,2935,2935,26
20241007,114900,3505759080,2940,2935,2940,2935,2234
20241007,114800,3499191755,2935,2940,2940,2935,848
20241007,114700,3496699320,2935,2935,2935,2935,536
20241007,114600,3495126160,2935,2935,2940,2935,3535
20241007,114500,3484741185,2935,2940,2940,2935,518
20241007,114400,3483219145,2935,2935,2940,2935,2077
20241007,114300,3477119515,2935,2930,2935,2930,7014
20241007,114200,3456533455,2930,2935,2935,2930,2088
20241007,114100,3450405790,2930,2930,2935,2930,2640
20241007,114000,3442662245,2935,2935,2935,2930,20087
20241007,113900,3383706925,2935,2935,2935,2930,1644
20241007,113800,3378882510,2930,2935,2935,2930,701
20241007,113700,3376825505,2935,2930,2935,2930,2429
20241007,113600,3369702680,2930,2930,2930,2930,2260
20241007,113500,3363080880,2930,2930,2930,2930,8
20241007,113400,3363057440,2935,2930,2935,2930,330
20241007,113300,3362089115,2930,2930,2935,2930,1850
20241007,113200,3356668565,2930,2935,2935,2930,10413
20241007,113100,3326158365,2930,2930,2935,2930,1185
20241007,113000,3322681315,2930,2930,2935,2930,4624
20241007,112900,3309131870,2930,2935,2935,2930,350
20241007,112800,3308105400,2930,2935,2935,2930,1875
20241007,112700,3302611645,2935,2930,2935,2930,321
20241007,112600,3301670690,2935,2930,2935,2930,2022
20241007,112500,3295740280,2935,2935,2935,2935,1640
20241007,112400,3290926880,2935,2930,2935,2930,4274
20241007,112300,3278393680,2935,2930,2935,2930,750
20241007,112200,3276192600,2935,2930,2935,2930,173
20241007,112100,3275684995,2930,2930,2935,2930,277
20241007,112000,3274873050,2935,2930,2935,2930,1179
20241007,111900,3271416510,2930,2925,2930,2925,374
20241007,111800,3270320840,2930,2925,2930,2925,347
20241007,111700,3269304705,2930,2925,2930,2925,1553
20241007,111600,3264761935,2925,2930,2930,2925,149
20241007,111500,3264325475,2930,2925,2930,2925,1962
20241007,111400,3258577435,2925,2925,2930,2925,10347
20241007,111300,3228311535,2925,2930,2930,2925,43
20241007,111200,3228185585,2925,2930,2935,2925,6334
20241007,111100,3209633875,2930,2930,2935,2930,9428
20241007,111000,3181995375,2935,2935,2935,2930,24846
20241007,110900,3109084315,2935,2935,2935,2930,1047
20241007,110800,3106012000,2930,2930,2935,2930,658
20241007,110700,3104083465,2935,2930,2935,2930,365
20241007,110600,3103012940,2930,2930,2935,2930,12380
20241007,110500,3066738575,2930,2935,2935,2930,1688
20241007,110400,3061792510,2930,2930,2930,2930,1989
20241007,110300,3055964740,2930,2930,2935,2930,929
20241007,110200,3053242170,2935,2930,2935,2930,6980
20241007,110100,3032782705,2930,2930,2930,2925,1291
20241007,110000,3029001390,2930,2935,2935,2930,6225
20241007,105900,3010761240,2935,2935,2935,2930,1626
20241007,105800,3005991520,2935,2935,2935,2930,382
20241007,105700,3004872110,2935,2930,2935,2930,2295
20241007,105600,2998146490,2930,2930,2935,2930,12731
20241007,105500,2960833950,2930,2930,2930,2925,645
20241007,105400,2958944140,2930,2925,2930,2925,1771
20241007,105300,2953760780,2930,2930,2930,2925,891
20241007,105200,2951150585,2930,2925,2930,2925,64
20241007,105100,2950963135,2925,2925,2930,2925,1992
20241007,105000,2945130880,2925,2925,2930,2925,348
20241007,104900,2944111285,2925,2930,2935,2925,1205
20241007,104800,2940579755,2925,2935,2935,2925,1602
20241007,104700,2935885950,2930,2930,2935,2930,4395
20241007,104600,2922991375,2935,2935,2935,2930,1018
20241007,104500,2920008550,2935,2930,2935,2930,303
20241007,104400,2919120660,2930,2930,2935,2930,3641
20241007,104300,2908439885,2935,2935,2935,2935,200
20241007,104200,2907852885,2935,2930,2935,2930,6202
20241007,104100,2889678270,2930,2930,2935,2925,17753
20241007,104000,2837652700,2935,2935,2935,2930,7463
20241007,103900,2815765845,2930,2930,2935,2930,681
20241007,103800,2813769095,2930,2930,2935,2930,1134
20241007,103700,2810441475,2935,2930,2935,2930,3095
20241007,103600,2801359000,2935,2930,2935,2930,2424
20241007,103500,2794255565,2930,2925,2930,2925,26065
20241007,103400,2717896385,2930,2930,2930,2925,10170
20241007,103300,2688125135,2930,2930,2930,2925,11010
20241007,103200,2655866415,2930,2930,2930,2925,25155
20241007,103100,2582206185,2930,2925,2930,2925,1689
20241007,103000,2577263415,2925,2930,2930,2925,3514
20241007,102900,2566984915,2925,2930,2930,2925,10040
20241007,102800,2537617775,2930,2925,2930,2925,4431
20241007,102700,2524657055,2925,2925,2930,2925,6613
20241007,102600,2505311925,2925,2925,2930,2925,99
20241007,102500,2505022270,2930,2930,2930,2925,12173
20241007,102400,2469408380,2930,2925,2930,2925,244
20241007,102300,2468694665,2930,2925,2930,2925,27470
20241007,102200,2388341905,2925,2920,2925,2920,30488
20241007,102100,2299263725,2920,2910,2920,2910,10020
20241007,102000,2270053600,2915,2910,2915,2910,20100
20241007,101900,2211557700,2910,2915,2915,2910,10182
20241007,101800,2181927170,2915,2910,2915,2910,1795
20241007,101700,2176698915,2915,2910,2915,2910,3791
20241007,101600,2165663205,2910,2915,2915,2910,4551
20241007,101500,2152419600,2915,2915,2915,2910,801
20241007,101400,2150085350,2910,2910,2915,2910,4240
20241007,101300,2137744700,2910,2910,2915,2910,4503
20241007,101200,2124638560,2915,2910,2915,2910,2856
20241007,101100,2116324165,2910,2910,2915,2910,523
20241007,101000,2114802220,2910,2910,2910,2910,1215
20241007,100900,2111266570,2910,2905,2910,2905,1178
20241007,100800,2107839170,2910,2910,2910,2905,1582
20241007,100700,2103240550,2910,2915,2920,2905,7777
20241007,100600,2080582755,2920,2915,2920,2915,602
20241007,100500,2078825515,2920,2915,2920,2915,1702
20241007,100400,2073864050,2920,2915,2920,2915,4042
20241007,100300,2062077220,2920,2915,2920,2915,47374
20241007,100200,1923919480,2915,2910,2915,2910,38489
20241007,100100,1811726545,2910,2915,2915,2910,842
20241007,100000,1809272870,2910,2910,2915,2905,18722
20241007,095900,1754807660,2910,2910,2915,2910,6712
20241007,095800,1735270450,2915,2910,2915,2910,1977
20241007,095700,1729509280,2910,2910,2915,2910,3151
20241007,095600,1720328795,2910,2910,2910,2910,4260
20241007,095500,1707932195,2910,2905,2910,2905,22100
20241007,095400,1643624735,2910,2905,2910,2900,3075
20241007,095300,1634689755,2905,2905,2910,2905,8868
20241007,095200,1608914650,2905,2910,2910,2905,390
20241007,095100,1607780260,2905,2910,2910,2900,11641
20241007,095000,1573964435,2905,2910,2910,2905,1688
20241007,094900,1569052375,2910,2910,2910,2905,3113
20241007,094800,1559993565,2910,2905,2910,2905,699
20241007,094700,1557962420,2910,2900,2910,2900,22251
20241007,094600,1493319555,2905,2905,2905,2900,5039
20241007,094500,1478687760,2905,2905,2905,2895,3545
20241007,094400,1468407745,2905,2900,2905,2900,3241
20241007,094300,1459001580,2895,2905,2905,2895,5933
20241007,094200,1441794880,2905,2900,2905,2900,4078
20241007,094100,1429949735,2905,2900,2905,2900,2536
20241007,094000,1422587930,2900,2900,2905,2900,52968
20241007,093900,1268976830,2900,2900,2900,2895,3293
20241007,093800,1259436860,2895,2895,2900,2895,35705
20241007,093700,1156060815,2890,2895,2895,2890,11468
20241007,093600,1122890025,2895,2890,2895,2890,18170
20241007,093500,1070373450,2890,2885,2890,2885,6203
20241007,093400,1052447405,2890,2890,2890,2885,3262
20241007,093300,1043026395,2890,2890,2890,2885,7674
20241007,093200,1020849130,2890,2885,2890,2880,9053
20241007,093100,994722775,2885,2885,2885,2880,1370
20241007,093000,990770740,2885,2885,2885,2880,1328
20241007,092900,986940060,2880,2885,2885,2880,1340
20241007,092800,983079175,2880,2885,2885,2880,1351
20241007,092700,979186905,2885,2890,2890,2885,7521
20241007,092600,957487425,2885,2885,2885,2880,5955
20241007,092500,940319600,2880,2885,2885,2875,1783
20241007,092400,935183935,2885,2885,2885,2880,20920
20241007,092300,874845095,2880,2875,2885,2875,3234
20241007,092200,865529315,2885,2885,2885,2880,6754
20241007,092100,846075800,2880,2885,2885,2880,3566
20241007,092000,835804985,2885,2880,2890,2880,27330
20241007,091900,756979490,2880,2880,2885,2880,1630
20241007,091800,752284015,2880,2880,2885,2880,8889
20241007,091700,726675565,2880,2880,2885,2875,8598
20241007,091600,701904540,2880,2880,2880,2875,814
20241007,091500,699564230,2875,2870,2875,2865,14655
20241007,091400,657446585,2870,2870,2870,2870,1277
20241007,091300,653781595,2875,2870,2875,2870,2342
20241007,091200,647048555,2870,2870,2875,2865,7078
20241007,091100,626735170,2870,2870,2875,2860,3769
20241007,091000,615917705,2870,2875,2875,2860,2433
20241007,090900,608948065,2875,2865,2875,2855,10847
20241007,090800,577883440,2865,2860,2865,2855,1391
20241007,090700,573904715,2865,2860,2865,2860,5007
20241007,090600,559584235,2865,2860,2870,2855,11254
20241007,090500,527393610,2875,2865,2875,2865,5405
20241007,090400,511889155,2870,2860,2875,2855,6326
20241007,090300,493743430,2855,2860,2860,2850,4940
20241007,090200,479634920,2865,2885,2895,2850,48994
20241007,090100,339392270,2890,2880,2900,2875,32926
20241007,090000,244340280,2880,2845,2900,2835,85136