KissMeData/088350/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,200000,5602673210,2840,2840,2840,2840,111735
20241024,195900,5602673210,2840,2840,2840,2840,0
20241024,195800,5602673210,2840,2840,2840,2840,0
20241024,195700,5602673210,2840,2840,2840,2840,0
20241024,195600,5602673210,2840,2840,2840,2840,0
20241024,195500,5602673210,2840,2840,2840,2840,0
20241024,195400,5602673210,2840,2840,2840,2840,0
20241024,195300,5602673210,2840,2840,2840,2840,0
20241024,195200,5602673210,2840,2840,2840,2840,0
20241024,195100,5602673210,2840,2840,2840,2840,0
20241024,195000,5602673210,2840,2840,2840,2840,0
20241024,194900,5602673210,2840,2840,2840,2840,0
20241024,194800,5602673210,2840,2840,2840,2840,0
20241024,194700,5602673210,2840,2840,2840,2840,0
20241024,194600,5602673210,2840,2840,2840,2840,0
20241024,194500,5602673210,2840,2840,2840,2840,0
20241024,194400,5602673210,2840,2840,2840,2840,0
20241024,194300,5602673210,2840,2840,2840,2840,0
20241024,194200,5602673210,2840,2840,2840,2840,0
20241024,194100,5602673210,2840,2840,2840,2840,0
20241024,194000,5602673210,2840,2840,2840,2840,0
20241024,193900,5602673210,2840,2840,2840,2840,0
20241024,193800,5602673210,2840,2840,2840,2840,0
20241024,193700,5602673210,2840,2840,2840,2840,0
20241024,193600,5602673210,2840,2840,2840,2840,0
20241024,193500,5602673210,2840,2840,2840,2840,0
20241024,193400,5602673210,2840,2840,2840,2840,0
20241024,193300,5602673210,2840,2840,2840,2840,0
20241024,193200,5602673210,2840,2840,2840,2840,0
20241024,193100,5602673210,2840,2840,2840,2840,0
20241024,193000,5602673210,2840,2840,2840,2840,111735
20241024,192900,5602673210,2840,2840,2840,2840,0
20241024,192800,5602673210,2840,2840,2840,2840,0
20241024,192700,5602673210,2840,2840,2840,2840,0
20241024,192600,5602673210,2840,2840,2840,2840,0
20241024,192500,5602673210,2840,2840,2840,2840,0
20241024,192400,5602673210,2840,2840,2840,2840,0
20241024,192300,5602673210,2840,2840,2840,2840,0
20241024,192200,5602673210,2840,2840,2840,2840,0
20241024,192100,5602673210,2840,2840,2840,2840,0
20241024,192000,5602673210,2840,2840,2840,2840,0
20241024,191900,5602673210,2840,2840,2840,2840,0
20241024,191800,5602673210,2840,2840,2840,2840,0
20241024,191700,5602673210,2840,2840,2840,2840,0
20241024,191600,5602673210,2840,2840,2840,2840,0
20241024,191500,5602673210,2840,2840,2840,2840,0
20241024,191400,5602673210,2840,2840,2840,2840,0
20241024,191300,5602673210,2840,2840,2840,2840,0
20241024,191200,5602673210,2840,2840,2840,2840,0
20241024,191100,5602673210,2840,2840,2840,2840,0
20241024,191000,5602673210,2840,2840,2840,2840,0
20241024,190900,5602673210,2840,2840,2840,2840,0
20241024,190800,5602673210,2840,2840,2840,2840,0
20241024,190700,5602673210,2840,2840,2840,2840,0
20241024,190600,5602673210,2840,2840,2840,2840,0
20241024,190500,5602673210,2840,2840,2840,2840,0
20241024,190400,5602673210,2840,2840,2840,2840,0
20241024,190300,5602673210,2840,2840,2840,2840,0
20241024,190200,5602673210,2840,2840,2840,2840,0
20241024,190100,5602673210,2840,2840,2840,2840,0
20241024,190000,5602673210,2840,2840,2840,2840,111735
20241024,185900,5602673210,2840,2840,2840,2840,0
20241024,185800,5602673210,2840,2840,2840,2840,0
20241024,185700,5602673210,2840,2840,2840,2840,0
20241024,185600,5602673210,2840,2840,2840,2840,0
20241024,185500,5602673210,2840,2840,2840,2840,0
20241024,185400,5602673210,2840,2840,2840,2840,0
20241024,185300,5602673210,2840,2840,2840,2840,0
20241024,185200,5602673210,2840,2840,2840,2840,0
20241024,185100,5602673210,2840,2840,2840,2840,0
20241024,185000,5602673210,2840,2840,2840,2840,0
20241024,184900,5602673210,2840,2840,2840,2840,0
20241024,184800,5602673210,2840,2840,2840,2840,0
20241024,184700,5602673210,2840,2840,2840,2840,0
20241024,184600,5602673210,2840,2840,2840,2840,0
20241024,184500,5602673210,2840,2840,2840,2840,0
20241024,184400,5602673210,2840,2840,2840,2840,0
20241024,184300,5602673210,2840,2840,2840,2840,0
20241024,184200,5602673210,2840,2840,2840,2840,0
20241024,184100,5602673210,2840,2840,2840,2840,0
20241024,184000,5602673210,2840,2840,2840,2840,0
20241024,183900,5602673210,2840,2840,2840,2840,0
20241024,183800,5602673210,2840,2840,2840,2840,0
20241024,183700,5602673210,2840,2840,2840,2840,0
20241024,183600,5602673210,2840,2840,2840,2840,0
20241024,183500,5602673210,2840,2840,2840,2840,0
20241024,183400,5602673210,2840,2840,2840,2840,0
20241024,183300,5602673210,2840,2840,2840,2840,0
20241024,183200,5602673210,2840,2840,2840,2840,0
20241024,183100,5602673210,2840,2840,2840,2840,0
20241024,183000,5602673210,2840,2840,2840,2840,111735
20241024,182900,5602673210,2840,2840,2840,2840,0
20241024,182800,5602673210,2840,2840,2840,2840,0
20241024,182700,5602673210,2840,2840,2840,2840,0
20241024,182600,5602673210,2840,2840,2840,2840,0
20241024,182500,5602673210,2840,2840,2840,2840,0
20241024,182400,5602673210,2840,2840,2840,2840,0
20241024,182300,5602673210,2840,2840,2840,2840,0
20241024,182200,5602673210,2840,2840,2840,2840,0
20241024,182100,5602673210,2840,2840,2840,2840,0
20241024,182000,5602673210,2840,2840,2840,2840,0
20241024,181900,5602673210,2840,2840,2840,2840,0
20241024,181800,5602673210,2840,2840,2840,2840,0
20241024,181700,5602673210,2840,2840,2840,2840,0
20241024,181600,5602673210,2840,2840,2840,2840,0
20241024,181500,5602673210,2840,2840,2840,2840,0
20241024,181400,5602673210,2840,2840,2840,2840,0
20241024,181300,5602673210,2840,2840,2840,2840,0
20241024,181200,5602673210,2840,2840,2840,2840,0
20241024,181100,5602673210,2840,2840,2840,2840,0
20241024,181000,5602673210,2840,2840,2840,2840,0
20241024,180900,5602673210,2840,2840,2840,2840,0
20241024,180800,5602673210,2840,2840,2840,2840,0
20241024,180700,5602673210,2840,2840,2840,2840,0
20241024,180600,5602673210,2840,2840,2840,2840,0
20241024,180500,5602673210,2840,2840,2840,2840,0
20241024,180400,5602673210,2840,2840,2840,2840,0
20241024,180300,5602673210,2840,2840,2840,2840,0
20241024,180200,5602673210,2840,2840,2840,2840,0
20241024,180100,5602673210,2840,2840,2840,2840,0
20241024,180000,5602673210,2840,2840,2840,2840,111735
20241024,175900,5602673210,2840,2840,2840,2840,0
20241024,175800,5602673210,2840,2840,2840,2840,0
20241024,175700,5602673210,2840,2840,2840,2840,0
20241024,175600,5602673210,2840,2840,2840,2840,0
20241024,175500,5602673210,2840,2840,2840,2840,0
20241024,175400,5602673210,2840,2840,2840,2840,0
20241024,175300,5602673210,2840,2840,2840,2840,0
20241024,175200,5602673210,2840,2840,2840,2840,0
20241024,175100,5602673210,2840,2840,2840,2840,0
20241024,175000,5602673210,2840,2840,2840,2840,0
20241024,174900,5602673210,2840,2840,2840,2840,0
20241024,174800,5602673210,2840,2840,2840,2840,0
20241024,174700,5602673210,2840,2840,2840,2840,0
20241024,174600,5602673210,2840,2840,2840,2840,0
20241024,174500,5602673210,2840,2840,2840,2840,0
20241024,174400,5602673210,2840,2840,2840,2840,0
20241024,174300,5602673210,2840,2840,2840,2840,0
20241024,174200,5602673210,2840,2840,2840,2840,0
20241024,174100,5602673210,2840,2840,2840,2840,0
20241024,174000,5602673210,2840,2840,2840,2840,0
20241024,173900,5602673210,2840,2840,2840,2840,0
20241024,173800,5602673210,2840,2840,2840,2840,0
20241024,173700,5602673210,2840,2840,2840,2840,0
20241024,173600,5602673210,2840,2840,2840,2840,0
20241024,173500,5602673210,2840,2840,2840,2840,0
20241024,173400,5602673210,2840,2840,2840,2840,0
20241024,173300,5602673210,2840,2840,2840,2840,0
20241024,173200,5602673210,2840,2840,2840,2840,0
20241024,173100,5602673210,2840,2840,2840,2840,0
20241024,173000,5602673210,2840,2840,2840,2840,111735
20241024,172900,5602673210,2840,2840,2840,2840,0
20241024,172800,5602673210,2840,2840,2840,2840,0
20241024,172700,5602673210,2840,2840,2840,2840,0
20241024,172600,5602673210,2840,2840,2840,2840,0
20241024,172500,5602673210,2840,2840,2840,2840,0
20241024,172400,5602673210,2840,2840,2840,2840,0
20241024,172300,5602673210,2840,2840,2840,2840,0
20241024,172200,5602673210,2840,2840,2840,2840,0
20241024,172100,5602673210,2840,2840,2840,2840,0
20241024,172000,5602673210,2840,2840,2840,2840,0
20241024,171900,5602673210,2840,2840,2840,2840,0
20241024,171800,5602673210,2840,2840,2840,2840,0
20241024,171700,5602673210,2840,2840,2840,2840,0
20241024,171600,5602673210,2840,2840,2840,2840,0
20241024,171500,5602673210,2840,2840,2840,2840,0
20241024,171400,5602673210,2840,2840,2840,2840,0
20241024,171300,5602673210,2840,2840,2840,2840,0
20241024,171200,5602673210,2840,2840,2840,2840,0
20241024,171100,5602673210,2840,2840,2840,2840,0
20241024,171000,5602673210,2840,2840,2840,2840,0
20241024,170900,5602673210,2840,2840,2840,2840,0
20241024,170800,5602673210,2840,2840,2840,2840,0
20241024,170700,5602673210,2840,2840,2840,2840,0
20241024,170600,5602673210,2840,2840,2840,2840,0
20241024,170500,5602673210,2840,2840,2840,2840,0
20241024,170400,5602673210,2840,2840,2840,2840,0
20241024,170300,5602673210,2840,2840,2840,2840,0
20241024,170200,5602673210,2840,2840,2840,2840,0
20241024,170100,5602673210,2840,2840,2840,2840,0
20241024,170000,5602673210,2840,2840,2840,2840,111735
20241024,165900,5602673210,2840,2840,2840,2840,0
20241024,165800,5602673210,2840,2840,2840,2840,0
20241024,165700,5602673210,2840,2840,2840,2840,0
20241024,165600,5602673210,2840,2840,2840,2840,0
20241024,165500,5602673210,2840,2840,2840,2840,0
20241024,165400,5602673210,2840,2840,2840,2840,0
20241024,165300,5602673210,2840,2840,2840,2840,0
20241024,165200,5602673210,2840,2840,2840,2840,0
20241024,165100,5602673210,2840,2840,2840,2840,0
20241024,165000,5602673210,2840,2840,2840,2840,0
20241024,164900,5602673210,2840,2840,2840,2840,0
20241024,164800,5602673210,2840,2840,2840,2840,0
20241024,164700,5602673210,2840,2840,2840,2840,0
20241024,164600,5602673210,2840,2840,2840,2840,0
20241024,164500,5602673210,2840,2840,2840,2840,0
20241024,164400,5602673210,2840,2840,2840,2840,0
20241024,164300,5602673210,2840,2840,2840,2840,0
20241024,164200,5602673210,2840,2840,2840,2840,0
20241024,164100,5602673210,2840,2840,2840,2840,0
20241024,164000,5602673210,2840,2840,2840,2840,0
20241024,163900,5602673210,2840,2840,2840,2840,0
20241024,163800,5602673210,2840,2840,2840,2840,0
20241024,163700,5602673210,2840,2840,2840,2840,0
20241024,163600,5602673210,2840,2840,2840,2840,0
20241024,163500,5602673210,2840,2840,2840,2840,0
20241024,163400,5602673210,2840,2840,2840,2840,0
20241024,163300,5602673210,2840,2840,2840,2840,0
20241024,163200,5602673210,2840,2840,2840,2840,0
20241024,163100,5602673210,2840,2840,2840,2840,0
20241024,163000,5602673210,2840,2840,2840,2840,111735
20241024,162900,5602673210,2840,2840,2840,2840,0
20241024,162800,5602673210,2840,2840,2840,2840,0
20241024,162700,5602673210,2840,2840,2840,2840,0
20241024,162600,5602673210,2840,2840,2840,2840,0
20241024,162500,5602673210,2840,2840,2840,2840,0
20241024,162400,5602673210,2840,2840,2840,2840,0
20241024,162300,5602673210,2840,2840,2840,2840,0
20241024,162200,5602673210,2840,2840,2840,2840,0
20241024,162100,5602673210,2840,2840,2840,2840,0
20241024,162000,5602673210,2840,2840,2840,2840,0
20241024,161900,5602673210,2840,2840,2840,2840,0
20241024,161800,5602673210,2840,2840,2840,2840,0
20241024,161700,5602673210,2840,2840,2840,2840,0
20241024,161600,5602673210,2840,2840,2840,2840,0
20241024,161500,5602673210,2840,2840,2840,2840,0
20241024,161400,5602673210,2840,2840,2840,2840,0
20241024,161300,5602673210,2840,2840,2840,2840,0
20241024,161200,5602673210,2840,2840,2840,2840,0
20241024,161100,5602673210,2840,2840,2840,2840,0
20241024,161000,5602673210,2840,2840,2840,2840,0
20241024,160900,5602673210,2840,2840,2840,2840,0
20241024,160800,5602673210,2840,2840,2840,2840,0
20241024,160700,5602673210,2840,2840,2840,2840,0
20241024,160600,5602673210,2840,2840,2840,2840,0
20241024,160500,5602673210,2840,2840,2840,2840,0
20241024,160400,5602673210,2840,2840,2840,2840,0
20241024,160300,5602673210,2840,2840,2840,2840,0
20241024,160200,5602673210,2840,2840,2840,2840,0
20241024,160100,5602673210,2840,2840,2840,2840,0
20241024,160000,5602673210,2840,2840,2840,2840,111735
20241024,155900,5602673210,2840,2840,2840,2840,0
20241024,155800,5602673210,2840,2840,2840,2840,0
20241024,155700,5602673210,2840,2840,2840,2840,0
20241024,155600,5602673210,2840,2840,2840,2840,0
20241024,155500,5602673210,2840,2840,2840,2840,0
20241024,155400,5602673210,2840,2840,2840,2840,0
20241024,155300,5602673210,2840,2840,2840,2840,0
20241024,155200,5602673210,2840,2840,2840,2840,0
20241024,155100,5602673210,2840,2840,2840,2840,0
20241024,155000,5602673210,2840,2840,2840,2840,0
20241024,154900,5602673210,2840,2840,2840,2840,0
20241024,154800,5602673210,2840,2840,2840,2840,0
20241024,154700,5602673210,2840,2840,2840,2840,0
20241024,154600,5602673210,2840,2840,2840,2840,0
20241024,154500,5602673210,2840,2840,2840,2840,0
20241024,154400,5602673210,2840,2840,2840,2840,0
20241024,154300,5602673210,2840,2840,2840,2840,0
20241024,154200,5602673210,2840,2840,2840,2840,0
20241024,154100,5602673210,2840,2840,2840,2840,0
20241024,154000,5602673210,2840,2840,2840,2840,0
20241024,153900,5602673210,2840,2840,2840,2840,0
20241024,153800,5602673210,2840,2840,2840,2840,0
20241024,153700,5602673210,2840,2840,2840,2840,0
20241024,153600,5602673210,2840,2840,2840,2840,0
20241024,153500,5602673210,2840,2840,2840,2840,0
20241024,153400,5602673210,2840,2840,2840,2840,0
20241024,153300,5602673210,2840,2840,2840,2840,0
20241024,153200,5602673210,2840,2840,2840,2840,0
20241024,153100,5602673210,2840,2840,2840,2840,0
20241024,153000,5602673210,2840,2840,2840,2840,223470
20241024,152900,5285345810,2845,2845,2845,2845,0
20241024,152800,5285345810,2845,2845,2845,2845,0
20241024,152700,5285345810,2845,2845,2845,2845,0
20241024,152600,5285345810,2845,2845,2845,2845,0
20241024,152500,5285345810,2845,2845,2845,2845,0
20241024,152400,5285345810,2845,2845,2845,2845,0
20241024,152300,5285345810,2845,2845,2845,2845,0
20241024,152200,5285345810,2845,2845,2845,2845,0
20241024,152100,5285345810,2845,2845,2845,2845,0
20241024,152000,5285345810,2845,2845,2845,2845,0
20241024,151900,5285345810,2845,2845,2850,2845,4330
20241024,151800,5273013640,2845,2845,2850,2840,6221
20241024,151700,5255315450,2840,2840,2845,2835,19776
20241024,151600,5199158275,2840,2840,2845,2840,3861
20241024,151500,5188192710,2840,2845,2845,2840,1023
20241024,151400,5185287335,2845,2840,2845,2840,1831
20241024,151300,5180086715,2840,2840,2845,2840,925
20241024,151200,5177459440,2840,2840,2845,2840,540
20241024,151100,5175925555,2840,2845,2845,2840,263
20241024,151000,5175178550,2840,2840,2845,2840,2507
20241024,150900,5168058660,2840,2845,2845,2840,7658
20241024,150800,5146309680,2840,2845,2845,2840,7599
20241024,150700,5124728330,2840,2840,2845,2840,1033
20241024,150600,5121794050,2840,2845,2845,2840,6231
20241024,150500,5104097595,2845,2840,2845,2840,3359
20241024,150400,5094543905,2845,2845,2845,2840,300
20241024,150300,5093691825,2845,2845,2845,2840,40
20241024,150200,5093578170,2840,2845,2845,2840,4144
20241024,150100,5081790120,2845,2840,2845,2840,491
20241024,150000,5080395460,2845,2845,2845,2840,366
20241024,145900,5079354615,2840,2840,2845,2840,151
20241024,145800,5078925375,2845,2840,2845,2840,113
20241024,145700,5078604155,2845,2840,2845,2840,82
20241024,145600,5078371015,2840,2845,2850,2840,1255
20241024,145500,5074800125,2845,2845,2845,2840,2640
20241024,145400,5067290355,2845,2845,2845,2840,433
20241024,145300,5066058885,2845,2850,2850,2840,200
20241024,145200,5065489470,2840,2840,2850,2840,1810
20241024,145100,5060343185,2840,2840,2845,2840,761
20241024,145000,5058180470,2840,2845,2845,2840,2867
20241024,144900,5050028595,2845,2845,2845,2845,2691
20241024,144800,5042372700,2845,2845,2845,2845,29
20241024,144700,5042290195,2845,2845,2845,2845,106
20241024,144600,5041988625,2845,2845,2845,2845,29
20241024,144500,5041906120,2845,2845,2845,2845,472
20241024,144400,5040563280,2845,2850,2850,2845,130
20241024,144300,5040192925,2845,2845,2845,2845,1077
20241024,144200,5037128860,2845,2845,2845,2845,60
20241024,144100,5036958160,2845,2840,2845,2840,97
20241024,144000,5036682265,2840,2840,2850,2840,490
20241024,143900,5035290605,2850,2840,2850,2840,1199
20241024,143800,5031875235,2840,2850,2850,2840,56
20241024,143700,5031715935,2850,2850,2850,2840,551
20241024,143600,5030150145,2850,2845,2850,2840,298
20241024,143500,5029303060,2840,2840,2845,2840,35123
20241024,143400,4929507960,2835,2840,2840,2835,365
20241024,143300,4928473165,2835,2835,2835,2835,54
20241024,143200,4928320075,2835,2840,2840,2835,12069
20241024,143100,4894060910,2840,2840,2840,2840,3362
20241024,143000,4884512830,2840,2840,2845,2840,5809
20241024,142900,4868015265,2840,2840,2840,2840,591
20241024,142800,4866336825,2840,2840,2840,2840,29
20241024,142700,4866254465,2840,2840,2845,2840,82
20241024,142600,4866021535,2840,2840,2845,2840,44
20241024,142500,4865896525,2840,2840,2840,2840,1486
20241024,142400,4861676285,2840,2840,2840,2840,1298
20241024,142300,4857989965,2840,2840,2845,2840,842
20241024,142200,4855598670,2840,2840,2840,2840,30
20241024,142100,4855513470,2840,2840,2855,2840,46606
20241024,142000,4722766585,2840,2840,2845,2840,2699
20241024,141900,4715091465,2840,2840,2845,2840,34
20241024,141800,4714994885,2840,2845,2845,2840,2601
20241024,141700,4707597830,2840,2845,2845,2840,3177
20241024,141600,4698563560,2840,2840,2840,2840,110
20241024,141500,4698251160,2840,2835,2840,2835,5819
20241024,141400,4681726850,2835,2835,2835,2835,982
20241024,141300,4678942880,2835,2840,2840,2835,498
20241024,141200,4677530610,2840,2840,2840,2835,268
20241024,141100,4676770760,2840,2835,2840,2835,76
20241024,141000,4676555085,2835,2835,2835,2835,30
20241024,140900,4676470035,2835,2840,2840,2835,802
20241024,140800,4674195720,2840,2835,2840,2835,1178
20241024,140700,4670855495,2835,2835,2840,2835,1102
20241024,140600,4667726035,2840,2835,2840,2835,109
20241024,140500,4667416625,2835,2835,2835,2835,377
20241024,140400,4666347830,2835,2840,2840,2835,580
20241024,140300,4664700780,2835,2830,2840,2830,7847
20241024,140200,4642454700,2830,2830,2835,2830,3318
20241024,140100,4633048320,2830,2830,2835,2830,624
20241024,140000,4631279480,2835,2835,2835,2830,3660
20241024,135900,4620913655,2830,2835,2835,2830,388
20241024,135800,4619815565,2830,2830,2835,2830,8395
20241024,135700,4596018340,2830,2835,2835,2830,1037
20241024,135600,4593078620,2835,2830,2835,2830,3493
20241024,135500,4583192660,2835,2830,2835,2830,102
20241024,135400,4582903640,2830,2835,2835,2830,35
20241024,135300,4582804570,2835,2830,2835,2830,50
20241024,135200,4582662970,2830,2830,2830,2830,29
20241024,135100,4582580900,2830,2830,2835,2830,2752
20241024,135000,4574780875,2830,2830,2835,2830,896
20241024,134900,4572241505,2835,2830,2835,2830,4176
20241024,134800,4560419325,2830,2835,2835,2830,17919
20241024,134700,4509627940,2835,2840,2840,2835,46
20241024,134600,4509497475,2835,2840,2840,2835,3946
20241024,134500,4498309525,2840,2835,2840,2835,3681
20241024,134400,4487872730,2840,2840,2840,2835,779
20241024,134300,4485661165,2840,2840,2840,2835,150
20241024,134200,4485235315,2835,2835,2840,2835,3604
20241024,134100,4475016960,2835,2835,2840,2835,10713
20241024,134000,4444594480,2835,2835,2840,2835,967
20241024,133900,4441853010,2835,2835,2840,2835,1701
20241024,133800,4437030650,2835,2835,2840,2835,1254
20241024,133700,4433475555,2835,2835,2840,2835,1037
20241024,133600,4430535655,2835,2835,2835,2835,134
20241024,133500,4430155765,2840,2835,2840,2835,175
20241024,133400,4429659430,2835,2845,2845,2835,5094
20241024,133300,4415196740,2845,2840,2845,2840,1377
20241024,133200,4411285795,2840,2845,2845,2840,3192
20241024,133100,4402220465,2845,2840,2845,2840,237
20241024,133000,4401547370,2840,2845,2845,2840,515
20241024,132900,4400084590,2840,2850,2850,2840,12973
20241024,132800,4363176865,2845,2845,2850,2845,1166
20241024,132700,4359859580,2850,2845,2850,2845,725
20241024,132600,4357796685,2850,2845,2850,2845,347
20241024,132500,4356809450,2845,2845,2845,2845,489
20241024,132400,4355418245,2845,2850,2850,2845,349
20241024,132300,4354425330,2850,2850,2850,2850,37
20241024,132200,4354319880,2850,2850,2850,2850,9
20241024,132100,4354294230,2850,2845,2850,2845,221
20241024,132000,4353664405,2845,2835,2845,2835,6318
20241024,131900,4335710160,2835,2835,2835,2835,8187
20241024,131800,4312500015,2830,2830,2830,2830,8
20241024,131700,4312477375,2830,2830,2830,2830,849
20241024,131600,4310074705,2830,2830,2830,2830,231
20241024,131500,4309420975,2830,2830,2830,2825,7081
20241024,131400,4289384210,2830,2830,2830,2830,679
20241024,131300,4287462640,2830,2830,2830,2830,24642
20241024,131200,4217725780,2830,2830,2835,2830,6331
20241024,131100,4199808570,2835,2830,2835,2830,780
20241024,131000,4197599645,2830,2830,2835,2830,726
20241024,130900,4195543540,2830,2835,2835,2830,654
20241024,130800,4193692450,2830,2830,2835,2830,1072
20241024,130700,4190658665,2830,2830,2830,2830,790
20241024,130600,4188422965,2830,2830,2835,2830,816
20241024,130500,4186113125,2830,2835,2835,2830,354
20241024,130400,4185111195,2835,2835,2835,2830,1696
20241024,130300,4180304800,2830,2835,2835,2830,772
20241024,130200,4178118160,2830,2835,2835,2830,1343
20241024,130100,4174313890,2835,2835,2835,2835,251
20241024,130000,4173602305,2835,2835,2835,2830,1585
20241024,125900,4169108895,2835,2830,2835,2830,1305
20241024,125800,4165409380,2830,2835,2835,2830,4258
20241024,125700,4153345980,2835,2830,2835,2830,1825
20241024,125600,4148174730,2830,2835,2835,2830,1143
20241024,125500,4144939540,2835,2835,2835,2835,58
20241024,125400,4144775110,2835,2835,2835,2835,503
20241024,125300,4143349105,2830,2830,2830,2825,8383
20241024,125200,4119626950,2830,2830,2830,2830,400
20241024,125100,4118494950,2830,2830,2830,2830,12902
20241024,125000,4081982290,2825,2830,2835,2825,8356
20241024,124900,4058334915,2830,2825,2835,2825,40010
20241024,124800,3945106390,2825,2830,2830,2825,2728
20241024,124700,3937386510,2825,2825,2830,2825,748
20241024,124600,3935272920,2830,2825,2830,2825,6287
20241024,124500,3917483895,2830,2825,2830,2825,543
20241024,124400,3915947565,2830,2825,2830,2825,398
20241024,124300,3914821590,2830,2825,2830,2825,282
20241024,124200,3914024735,2830,2825,2830,2825,3779
20241024,124100,3903333030,2830,2830,2835,2825,19287
20241024,124000,3848753235,2835,2835,2840,2830,48315
20241024,123900,3711768745,2835,2835,2840,2835,1189
20241024,123800,3708396400,2840,2835,2840,2835,168
20241024,123700,3707919670,2840,2835,2840,2835,535
20241024,123600,3706400635,2840,2840,2840,2835,975
20241024,123500,3703635840,2835,2840,2840,2835,38571
20241024,123400,3594111265,2840,2840,2845,2840,28565
20241024,123300,3512985880,2840,2840,2845,2840,1475
20241024,123200,3508796860,2840,2840,2840,2840,269
20241024,123100,3508032900,2845,2840,2845,2840,3016
20241024,123000,3499455070,2840,2840,2845,2840,19944
20241024,122900,3442761975,2840,2840,2845,2840,5358
20241024,122800,3427527495,2840,2840,2845,2840,4626
20241024,122700,3414389480,2845,2845,2845,2840,893
20241024,122600,3411850020,2845,2845,2845,2840,383
20241024,122500,3410760745,2845,2850,2850,2840,25737
20241024,122400,3337551870,2850,2850,2855,2845,80059
20241024,122300,3109458140,2855,2850,2855,2850,1863
20241024,122200,3104143125,2855,2850,2855,2850,4438
20241024,122100,3091473145,2855,2850,2855,2850,79
20241024,122000,3091247985,2855,2850,2855,2850,679
20241024,121900,3089310015,2850,2855,2855,2850,1101
20241024,121800,3086168795,2855,2855,2855,2850,632
20241024,121700,3084365230,2850,2855,2855,2850,2358
20241024,121600,3077640475,2855,2850,2855,2850,225
20241024,121500,3076998465,2855,2855,2855,2850,10527
20241024,121400,3046944740,2855,2850,2855,2850,20093
20241024,121300,2989579590,2855,2855,2855,2850,341
20241024,121200,2988606395,2855,2855,2855,2850,819
20241024,121100,2986268515,2855,2855,2855,2850,399
20241024,121000,2985129755,2855,2850,2855,2850,1590
20241024,120900,2980592405,2855,2855,2855,2850,95
20241024,120800,2980321540,2850,2850,2855,2850,5513
20241024,120700,2964582315,2855,2855,2855,2850,628
20241024,120600,2962789735,2855,2855,2855,2850,1184
20241024,120500,2959409780,2855,2855,2855,2850,1127
20241024,120400,2956194975,2855,2850,2855,2850,546
20241024,120300,2954637115,2855,2855,2855,2855,6558
20241024,120200,2935914025,2855,2860,2860,2855,226
20241024,120100,2935268640,2860,2855,2860,2855,404
20241024,120000,2934115170,2860,2855,2860,2855,583
20241024,115900,2932450455,2855,2860,2860,2855,812
20241024,115800,2930129195,2860,2855,2860,2855,1515
20241024,115700,2925803595,2855,2860,2860,2855,423
20241024,115600,2924595915,2860,2860,2860,2855,509
20241024,115500,2923142695,2860,2855,2860,2855,2424
20241024,115400,2916212155,2860,2855,2860,2855,451
20241024,115300,2914924540,2855,2855,2855,2850,4109
20241024,115200,2903193710,2860,2855,2860,2855,2121
20241024,115100,2897128010,2860,2860,2860,2855,285
20241024,115000,2896314275,2860,2855,2860,2855,278
20241024,114900,2895520055,2855,2855,2855,2855,533
20241024,114800,2893998340,2855,2855,2855,2850,56644
20241024,114700,2732508515,2855,2855,2860,2855,41078
20241024,114600,2615230325,2860,2860,2860,2855,376
20241024,114500,2614156765,2860,2865,2865,2860,13893
20241024,114400,2574422745,2860,2860,2860,2860,781
20241024,114300,2572189085,2860,2860,2860,2860,1735
20241024,114200,2567226985,2860,2860,2860,2860,20132
20241024,114100,2509649465,2860,2865,2865,2860,2557
20241024,114000,2502336440,2865,2860,2865,2860,6024
20241024,113900,2485106475,2865,2865,2865,2860,606
20241024,113800,2483370645,2860,2865,2865,2860,2222
20241024,113700,2477015230,2865,2870,2870,2860,38057
20241024,113600,2367989625,2865,2875,2875,2865,61495
20241024,113500,2191515170,2870,2875,2875,2870,215
20241024,113400,2190898085,2875,2875,2875,2870,740
20241024,113300,2188772685,2870,2875,2875,2870,619
20241024,113200,2186996150,2875,2875,2875,2870,1139
20241024,113100,2183726390,2875,2870,2875,2870,94
20241024,113000,2183456510,2875,2875,2875,2870,6655
20241024,112900,2164325485,2875,2870,2875,2870,16280
20241024,112800,2117520860,2875,2875,2875,2870,933
20241024,112700,2114838850,2875,2875,2875,2870,88
20241024,112600,2114586215,2875,2870,2875,2870,5039
20241024,112500,2100123145,2870,2885,2885,2870,49504
20241024,112400,1957708205,2880,2880,2880,2880,72
20241024,112300,1957500845,2880,2885,2885,2880,203
20241024,112200,1956915555,2885,2880,2885,2880,73
20241024,112100,1956705310,2880,2885,2885,2880,1529
20241024,112000,1952295990,2885,2885,2885,2880,376
20241024,111900,1951211595,2880,2885,2885,2880,81
20241024,111800,1950978275,2880,2885,2885,2880,449
20241024,111700,1949683270,2880,2880,2885,2880,1790
20241024,111600,1944528065,2885,2885,2885,2880,87
20241024,111500,1944277430,2880,2885,2885,2880,375
20241024,111400,1943196820,2885,2885,2885,2880,155
20241024,111300,1942750010,2880,2885,2885,2880,2013
20241024,111200,1936943415,2880,2885,2885,2880,103
20241024,111100,1936646725,2885,2885,2885,2880,207
20241024,111000,1936049890,2885,2885,2885,2880,2069
20241024,110900,1930081290,2880,2880,2880,2880,72
20241024,110800,1929873930,2880,2880,2880,2880,73
20241024,110700,1929663690,2880,2885,2885,2880,183
20241024,110600,1929136625,2885,2880,2885,2880,7228
20241024,110500,1908319210,2890,2885,2890,2880,703
20241024,110400,1906290760,2885,2885,2885,2880,17137
20241024,110300,1856850880,2880,2885,2885,2880,82
20241024,110200,1856614670,2885,2885,2885,2880,2083
20241024,110100,1850605580,2880,2885,2885,2880,444
20241024,110000,1849325205,2880,2880,2885,2880,1574
20241024,105900,1844792080,2880,2880,2880,2880,5699
20241024,105800,1828378960,2880,2880,2880,2880,73
20241024,105700,1828168720,2880,2885,2885,2880,3424
20241024,105600,1818291345,2880,2890,2890,2880,2170
20241024,105500,1812033470,2885,2885,2885,2885,574
20241024,105400,1810377480,2890,2885,2890,2885,594
20241024,105300,1808663745,2885,2885,2885,2880,25190
20241024,105200,1735990645,2880,2880,2880,2880,72
20241024,105100,1735783285,2880,2885,2885,2880,24148
20241024,105000,1666126605,2890,2885,2890,2885,272
20241024,104900,1665340885,2885,2885,2885,2885,99
20241024,104800,1665055270,2885,2890,2890,2885,124
20241024,104700,1664697270,2885,2885,2885,2885,73
20241024,104600,1664486665,2885,2890,2890,2885,82
20241024,104500,1664250045,2885,2890,2890,2885,223
20241024,104400,1663605940,2885,2885,2885,2885,73
20241024,104300,1663395335,2885,2890,2890,2885,75
20241024,104200,1663178950,2885,2885,2885,2885,73
20241024,104100,1662968345,2885,2890,2890,2885,86
20241024,104000,1662720165,2890,2890,2890,2885,80
20241024,103900,1662489330,2885,2885,2885,2885,1960
20241024,103800,1656834730,2885,2885,2885,2885,133
20241024,103700,1656451025,2885,2890,2890,2885,73
20241024,103600,1656240415,2885,2890,2890,2885,2374
20241024,103500,1649391420,2885,2885,2885,2885,122
20241024,103400,1649039450,2885,2885,2890,2885,5180
20241024,103300,1634095145,2885,2890,2890,2885,73
20241024,103200,1633884535,2885,2890,2890,2885,18131
20241024,103100,1581486460,2885,2885,2890,2885,3773
20241024,103000,1570601350,2885,2895,2895,2885,4629
20241024,102900,1557222535,2890,2890,2890,2890,152
20241024,102800,1556783255,2890,2895,2895,2890,575
20241024,102700,1555118995,2890,2895,2895,2890,77
20241024,102600,1554896440,2895,2895,2895,2890,90
20241024,102500,1554636255,2890,2895,2895,2890,574
20241024,102400,1552974890,2890,2895,2895,2890,437
20241024,102300,1551710135,2890,2890,2890,2890,74
20241024,102200,1551496275,2890,2895,2895,2890,73
20241024,102100,1551285300,2890,2895,2895,2890,91
20241024,102000,1551022220,2890,2890,2895,2890,2686
20241024,101900,1543259670,2885,2885,2890,2885,276
20241024,101800,1542462755,2890,2880,2890,2880,11936
20241024,101700,1508027755,2880,2880,2885,2880,219
20241024,101600,1507397020,2880,2880,2880,2880,1
20241024,101500,1507394140,2885,2885,2885,2885,31
20241024,101400,1507304705,2885,2885,2885,2885,4
20241024,101300,1507293165,2885,2885,2885,2885,48
20241024,101200,1507154685,2885,2880,2885,2880,248
20241024,101100,1506440400,2880,2890,2890,2880,16654
20241024,101000,1458399810,2890,2890,2890,2890,5
20241024,100900,1458385360,2890,2890,2890,2890,0
20241024,100800,1458385360,2890,2890,2890,2890,28
20241024,100700,1458304440,2885,2890,2890,2885,85
20241024,100600,1458059090,2885,2895,2895,2885,19084
20241024,100500,1402908325,2895,2895,2895,2895,6
20241024,100400,1402890955,2895,2895,2895,2895,1262
20241024,100300,1399237465,2895,2895,2895,2895,94
20241024,100200,1398965335,2895,2895,2895,2895,114
20241024,100100,1398635305,2895,2895,2895,2895,1059
20241024,100000,1395569500,2900,2895,2900,2895,70
20241024,095900,1395366575,2900,2900,2900,2900,20
20241024,095800,1395308575,2900,2900,2900,2900,20
20241024,095700,1395250575,2900,2895,2900,2890,424
20241024,095600,1394024130,2895,2895,2895,2895,7100
20241024,095500,1373469630,2895,2895,2895,2895,0
20241024,095400,1373469630,2895,2900,2900,2895,1495
20241024,095300,1369141600,2895,2895,2895,2895,1848
20241024,095200,1363791640,2895,2895,2895,2895,1108
20241024,095100,1360583980,2895,2895,2895,2895,2
20241024,095000,1360578190,2895,2895,2895,2895,7437
20241024,094900,1339048075,2895,2895,2895,2895,8300
20241024,094800,1315019575,2895,2895,2895,2890,5943
20241024,094700,1297830380,2890,2895,2895,2890,4
20241024,094600,1297818805,2895,2895,2895,2890,30
20241024,094500,1297731960,2895,2890,2895,2890,20072
20241024,094400,1239623525,2890,2895,2895,2890,4785
20241024,094300,1225778150,2895,2895,2900,2895,7118
20241024,094200,1205171285,2895,2895,2895,2890,11874
20241024,094100,1170796060,2895,2895,2895,2890,862
20241024,094000,1168301270,2895,2895,2900,2895,17786
20241024,093900,1116760625,2900,2900,2900,2900,14
20241024,093800,1116720025,2900,2900,2900,2900,8
20241024,093700,1116696825,2895,2895,2895,2895,7102
20241024,093600,1096136535,2895,2895,2895,2895,2135
20241024,093500,1089955710,2895,2895,2895,2890,160
20241024,093400,1089492515,2895,2895,2895,2895,1451
20241024,093300,1085291870,2895,2895,2895,2890,1734
20241024,093200,1080271945,2895,2885,2895,2885,163
20241024,093100,1079800465,2890,2890,2890,2885,26
20241024,093000,1079725330,2890,2890,2890,2885,5366
20241024,092900,1064218455,2890,2885,2890,2885,76
20241024,092800,1063999190,2890,2890,2890,2890,3116
20241024,092700,1054993950,2890,2890,2890,2885,6452
20241024,092600,1036347930,2885,2885,2885,2885,1256
20241024,092500,1032724370,2885,2885,2885,2885,2268
20241024,092400,1026181190,2885,2880,2885,2880,6032
20241024,092300,1008808895,2880,2880,2880,2880,1817
20241024,092200,1003575935,2880,2880,2885,2875,405
20241024,092100,1002409955,2875,2875,2875,2875,0
20241024,092000,1002409955,2875,2875,2875,2875,2592
20241024,091900,994957955,2875,2875,2875,2870,7772
20241024,091800,972614080,2875,2875,2875,2870,1433
20241024,091700,968494820,2870,2875,2875,2870,2047
20241024,091600,962611190,2875,2885,2890,2870,28525
20241024,091500,880566700,2885,2890,2890,2885,3592
20241024,091400,870202690,2885,2885,2885,2885,0
20241024,091300,870202690,2885,2885,2890,2885,10219
20241024,091200,840720625,2875,2875,2885,2875,11934
20241024,091100,806355555,2880,2880,2880,2875,340
20241024,091000,805376400,2880,2875,2890,2870,5142
20241024,090900,790593620,2870,2895,2895,2870,46180
20241024,090800,657747895,2880,2890,2890,2875,23453
20241024,090700,590167860,2890,2895,2895,2870,83910
20241024,090600,348168970,2890,2895,2900,2890,17246
20241024,090500,298252205,2895,2910,2910,2895,21565
20241024,090400,235745925,2910,2910,2910,2905,3103
20241024,090300,226716445,2905,2900,2910,2895,16629
20241024,090200,178438680,2900,2900,2905,2895,25260
20241024,090100,105230955,2900,2900,2905,2895,20687
20241024,090000,45245690,2900,2910,2910,2900,15585