KissMeData/088980/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,194500,6675229840,12040,12040,12040,12040,3048
20231006,194400,6675229840,12040,12040,12040,12040,0
20231006,194300,6675229840,12040,12040,12040,12040,0
20231006,194200,6675229840,12040,12040,12040,12040,0
20231006,194100,6675229840,12040,12040,12040,12040,0
20231006,194000,6675229840,12040,12040,12040,12040,0
20231006,193900,6675229840,12040,12040,12040,12040,0
20231006,193800,6675229840,12040,12040,12040,12040,0
20231006,193700,6675229840,12040,12040,12040,12040,0
20231006,193600,6675229840,12040,12040,12040,12040,0
20231006,193500,6675229840,12040,12040,12040,12040,0
20231006,193400,6675229840,12040,12040,12040,12040,0
20231006,193300,6675229840,12040,12040,12040,12040,0
20231006,193200,6675229840,12040,12040,12040,12040,0
20231006,193100,6675229840,12040,12040,12040,12040,0
20231006,193000,6675229840,12040,12040,12040,12040,0
20231006,192900,6675229840,12040,12040,12040,12040,0
20231006,192800,6675229840,12040,12040,12040,12040,0
20231006,192700,6675229840,12040,12040,12040,12040,0
20231006,192600,6675229840,12040,12040,12040,12040,0
20231006,192500,6675229840,12040,12040,12040,12040,0
20231006,192400,6675229840,12040,12040,12040,12040,0
20231006,192300,6675229840,12040,12040,12040,12040,0
20231006,192200,6675229840,12040,12040,12040,12040,0
20231006,192100,6675229840,12040,12040,12040,12040,0
20231006,192000,6675229840,12040,12040,12040,12040,0
20231006,191900,6675229840,12040,12040,12040,12040,0
20231006,191800,6675229840,12040,12040,12040,12040,0
20231006,191700,6675229840,12040,12040,12040,12040,0
20231006,191600,6675229840,12040,12040,12040,12040,0
20231006,191500,6675229840,12040,12040,12040,12040,3048
20231006,191400,6675229840,12040,12040,12040,12040,0
20231006,191300,6675229840,12040,12040,12040,12040,0
20231006,191200,6675229840,12040,12040,12040,12040,0
20231006,191100,6675229840,12040,12040,12040,12040,0
20231006,191000,6675229840,12040,12040,12040,12040,0
20231006,190900,6675229840,12040,12040,12040,12040,0
20231006,190800,6675229840,12040,12040,12040,12040,0
20231006,190700,6675229840,12040,12040,12040,12040,0
20231006,190600,6675229840,12040,12040,12040,12040,0
20231006,190500,6675229840,12040,12040,12040,12040,0
20231006,190400,6675229840,12040,12040,12040,12040,0
20231006,190300,6675229840,12040,12040,12040,12040,0
20231006,190200,6675229840,12040,12040,12040,12040,0
20231006,190100,6675229840,12040,12040,12040,12040,0
20231006,190000,6675229840,12040,12040,12040,12040,0
20231006,185900,6675229840,12040,12040,12040,12040,0
20231006,185800,6675229840,12040,12040,12040,12040,0
20231006,185700,6675229840,12040,12040,12040,12040,0
20231006,185600,6675229840,12040,12040,12040,12040,0
20231006,185500,6675229840,12040,12040,12040,12040,0
20231006,185400,6675229840,12040,12040,12040,12040,0
20231006,185300,6675229840,12040,12040,12040,12040,0
20231006,185200,6675229840,12040,12040,12040,12040,0
20231006,185100,6675229840,12040,12040,12040,12040,0
20231006,185000,6675229840,12040,12040,12040,12040,0
20231006,184900,6675229840,12040,12040,12040,12040,0
20231006,184800,6675229840,12040,12040,12040,12040,0
20231006,184700,6675229840,12040,12040,12040,12040,0
20231006,184600,6675229840,12040,12040,12040,12040,0
20231006,184500,6675229840,12040,12040,12040,12040,3048
20231006,184400,6675229840,12040,12040,12040,12040,0
20231006,184300,6675229840,12040,12040,12040,12040,0
20231006,184200,6675229840,12040,12040,12040,12040,0
20231006,184100,6675229840,12040,12040,12040,12040,0
20231006,184000,6675229840,12040,12040,12040,12040,0
20231006,183900,6675229840,12040,12040,12040,12040,0
20231006,183800,6675229840,12040,12040,12040,12040,0
20231006,183700,6675229840,12040,12040,12040,12040,0
20231006,183600,6675229840,12040,12040,12040,12040,0
20231006,183500,6675229840,12040,12040,12040,12040,0
20231006,183400,6675229840,12040,12040,12040,12040,0
20231006,183300,6675229840,12040,12040,12040,12040,0
20231006,183200,6675229840,12040,12040,12040,12040,0
20231006,183100,6675229840,12040,12040,12040,12040,0
20231006,183000,6675229840,12040,12040,12040,12040,0
20231006,182900,6675229840,12040,12040,12040,12040,0
20231006,182800,6675229840,12040,12040,12040,12040,0
20231006,182700,6675229840,12040,12040,12040,12040,0
20231006,182600,6675229840,12040,12040,12040,12040,0
20231006,182500,6675229840,12040,12040,12040,12040,0
20231006,182400,6675229840,12040,12040,12040,12040,0
20231006,182300,6675229840,12040,12040,12040,12040,0
20231006,182200,6675229840,12040,12040,12040,12040,0
20231006,182100,6675229840,12040,12040,12040,12040,0
20231006,182000,6675229840,12040,12040,12040,12040,0
20231006,181900,6675229840,12040,12040,12040,12040,0
20231006,181800,6675229840,12040,12040,12040,12040,0
20231006,181700,6675229840,12040,12040,12040,12040,0
20231006,181600,6675229840,12040,12040,12040,12040,0
20231006,181500,6675229840,12040,12040,12040,12040,3048
20231006,181400,6675229840,12040,12040,12040,12040,0
20231006,181300,6675229840,12040,12040,12040,12040,0
20231006,181200,6675229840,12040,12040,12040,12040,0
20231006,181100,6675229840,12040,12040,12040,12040,0
20231006,181000,6675229840,12040,12040,12040,12040,0
20231006,180900,6675229840,12040,12040,12040,12040,0
20231006,180800,6675229840,12040,12040,12040,12040,0
20231006,180700,6675229840,12040,12040,12040,12040,0
20231006,180600,6675229840,12040,12040,12040,12040,0
20231006,180500,6675229840,12040,12040,12040,12040,0
20231006,180400,6675229840,12040,12040,12040,12040,0
20231006,180300,6675229840,12040,12040,12040,12040,0
20231006,180200,6675229840,12040,12040,12040,12040,0
20231006,180100,6675229840,12040,12040,12040,12040,0
20231006,180000,6675229840,12040,12040,12040,12040,0
20231006,175900,6675229840,12040,12040,12040,12040,0
20231006,175800,6675229840,12040,12040,12040,12040,0
20231006,175700,6675229840,12040,12040,12040,12040,0
20231006,175600,6675229840,12040,12040,12040,12040,0
20231006,175500,6675229840,12040,12040,12040,12040,0
20231006,175400,6675229840,12040,12040,12040,12040,0
20231006,175300,6675229840,12040,12040,12040,12040,0
20231006,175200,6675229840,12040,12040,12040,12040,0
20231006,175100,6675229840,12040,12040,12040,12040,0
20231006,175000,6675229840,12040,12040,12040,12040,0
20231006,174900,6675229840,12040,12040,12040,12040,0
20231006,174800,6675229840,12040,12040,12040,12040,0
20231006,174700,6675229840,12040,12040,12040,12040,0
20231006,174600,6675229840,12040,12040,12040,12040,0
20231006,174500,6675229840,12040,12040,12040,12040,3048
20231006,174400,6675229840,12040,12040,12040,12040,0
20231006,174300,6675229840,12040,12040,12040,12040,0
20231006,174200,6675229840,12040,12040,12040,12040,0
20231006,174100,6675229840,12040,12040,12040,12040,0
20231006,174000,6675229840,12040,12040,12040,12040,0
20231006,173900,6675229840,12040,12040,12040,12040,0
20231006,173800,6675229840,12040,12040,12040,12040,0
20231006,173700,6675229840,12040,12040,12040,12040,0
20231006,173600,6675229840,12040,12040,12040,12040,0
20231006,173500,6675229840,12040,12040,12040,12040,0
20231006,173400,6675229840,12040,12040,12040,12040,0
20231006,173300,6675229840,12040,12040,12040,12040,0
20231006,173200,6675229840,12040,12040,12040,12040,0
20231006,173100,6675229840,12040,12040,12040,12040,0
20231006,173000,6675229840,12040,12040,12040,12040,0
20231006,172900,6675229840,12040,12040,12040,12040,0
20231006,172800,6675229840,12040,12040,12040,12040,0
20231006,172700,6675229840,12040,12040,12040,12040,0
20231006,172600,6675229840,12040,12040,12040,12040,0
20231006,172500,6675229840,12040,12040,12040,12040,0
20231006,172400,6675229840,12040,12040,12040,12040,0
20231006,172300,6675229840,12040,12040,12040,12040,0
20231006,172200,6675229840,12040,12040,12040,12040,0
20231006,172100,6675229840,12040,12040,12040,12040,0
20231006,172000,6675229840,12040,12040,12040,12040,0
20231006,171900,6675229840,12040,12040,12040,12040,0
20231006,171800,6675229840,12040,12040,12040,12040,0
20231006,171700,6675229840,12040,12040,12040,12040,0
20231006,171600,6675229840,12040,12040,12040,12040,0
20231006,171500,6675229840,12040,12040,12040,12040,3048
20231006,171400,6675229840,12040,12040,12040,12040,0
20231006,171300,6675229840,12040,12040,12040,12040,0
20231006,171200,6675229840,12040,12040,12040,12040,0
20231006,171100,6675229840,12040,12040,12040,12040,0
20231006,171000,6675229840,12040,12040,12040,12040,0
20231006,170900,6675229840,12040,12040,12040,12040,0
20231006,170800,6675229840,12040,12040,12040,12040,0
20231006,170700,6675229840,12040,12040,12040,12040,0
20231006,170600,6675229840,12040,12040,12040,12040,0
20231006,170500,6675229840,12040,12040,12040,12040,0
20231006,170400,6675229840,12040,12040,12040,12040,0
20231006,170300,6675229840,12040,12040,12040,12040,0
20231006,170200,6675229840,12040,12040,12040,12040,0
20231006,170100,6675229840,12040,12040,12040,12040,0
20231006,170000,6675229840,12040,12040,12040,12040,0
20231006,165900,6675229840,12040,12040,12040,12040,0
20231006,165800,6675229840,12040,12040,12040,12040,0
20231006,165700,6675229840,12040,12040,12040,12040,0
20231006,165600,6675229840,12040,12040,12040,12040,0
20231006,165500,6675229840,12040,12040,12040,12040,0
20231006,165400,6675229840,12040,12040,12040,12040,0
20231006,165300,6675229840,12040,12040,12040,12040,0
20231006,165200,6675229840,12040,12040,12040,12040,0
20231006,165100,6675229840,12040,12040,12040,12040,0
20231006,165000,6675229840,12040,12040,12040,12040,0
20231006,164900,6675229840,12040,12040,12040,12040,0
20231006,164800,6675229840,12040,12040,12040,12040,0
20231006,164700,6675229840,12040,12040,12040,12040,0
20231006,164600,6675229840,12040,12040,12040,12040,0
20231006,164500,6675229840,12040,12040,12040,12040,3048
20231006,164400,6675229840,12040,12040,12040,12040,0
20231006,164300,6675229840,12040,12040,12040,12040,0
20231006,164200,6675229840,12040,12040,12040,12040,0
20231006,164100,6675229840,12040,12040,12040,12040,0
20231006,164000,6675229840,12040,12040,12040,12040,0
20231006,163900,6675229840,12040,12040,12040,12040,0
20231006,163800,6675229840,12040,12040,12040,12040,0
20231006,163700,6675229840,12040,12040,12040,12040,0
20231006,163600,6675229840,12040,12040,12040,12040,0
20231006,163500,6675229840,12040,12040,12040,12040,0
20231006,163400,6675229840,12040,12040,12040,12040,0
20231006,163300,6675229840,12040,12040,12040,12040,0
20231006,163200,6675229840,12040,12040,12040,12040,0
20231006,163100,6675229840,12040,12040,12040,12040,0
20231006,163000,6675229840,12040,12040,12040,12040,0
20231006,162900,6675229840,12040,12040,12040,12040,0
20231006,162800,6675229840,12040,12040,12040,12040,0
20231006,162700,6675229840,12040,12040,12040,12040,0
20231006,162600,6675229840,12040,12040,12040,12040,0
20231006,162500,6675229840,12040,12040,12040,12040,0
20231006,162400,6675229840,12040,12040,12040,12040,0
20231006,162300,6675229840,12040,12040,12040,12040,0
20231006,162200,6675229840,12040,12040,12040,12040,0
20231006,162100,6675229840,12040,12040,12040,12040,0
20231006,162000,6675229840,12040,12040,12040,12040,0
20231006,161900,6675229840,12040,12040,12040,12040,0
20231006,161800,6675229840,12040,12040,12040,12040,0
20231006,161700,6675229840,12040,12040,12040,12040,0
20231006,161600,6675229840,12040,12040,12040,12040,0
20231006,161500,6675229840,12040,12040,12040,12040,3048
20231006,161400,6675229840,12040,12040,12040,12040,0
20231006,161300,6675229840,12040,12040,12040,12040,0
20231006,161200,6675229840,12040,12040,12040,12040,0
20231006,161100,6675229840,12040,12040,12040,12040,0
20231006,161000,6675229840,12040,12040,12040,12040,0
20231006,160900,6675229840,12040,12040,12040,12040,0
20231006,160800,6675229840,12040,12040,12040,12040,0
20231006,160700,6675229840,12040,12040,12040,12040,0
20231006,160600,6675229840,12040,12040,12040,12040,0
20231006,160500,6675229840,12040,12040,12040,12040,0
20231006,160400,6675229840,12040,12040,12040,12040,0
20231006,160300,6675229840,12040,12040,12040,12040,0
20231006,160200,6675229840,12040,12040,12040,12040,0
20231006,160100,6675229840,12040,12040,12040,12040,0
20231006,160000,6675229840,12040,12040,12040,12040,0
20231006,155900,6675229840,12040,12040,12040,12040,0
20231006,155800,6675229840,12040,12040,12040,12040,0
20231006,155700,6675229840,12040,12040,12040,12040,0
20231006,155600,6675229840,12040,12040,12040,12040,0
20231006,155500,6675229840,12040,12040,12040,12040,0
20231006,155400,6675229840,12040,12040,12040,12040,0
20231006,155300,6675229840,12040,12040,12040,12040,0
20231006,155200,6675229840,12040,12040,12040,12040,0
20231006,155100,6675229840,12040,12040,12040,12040,0
20231006,155000,6675229840,12040,12040,12040,12040,0
20231006,154900,6675229840,12040,12040,12040,12040,0
20231006,154800,6675229840,12040,12040,12040,12040,0
20231006,154700,6675229840,12040,12040,12040,12040,0
20231006,154600,6675229840,12040,12040,12040,12040,0
20231006,154500,6675229840,12040,12040,12040,12040,3048
20231006,154400,6675229840,12040,12040,12040,12040,0
20231006,154300,6675229840,12040,12040,12040,12040,0
20231006,154200,6675229840,12040,12040,12040,12040,0
20231006,154100,6675229840,12040,12040,12040,12040,0
20231006,154000,6675229840,12040,12040,12040,12040,0
20231006,153900,6675229840,12040,12040,12040,12040,0
20231006,153800,6675229840,12040,12040,12040,12040,0
20231006,153700,6675229840,12040,12040,12040,12040,0
20231006,153600,6675229840,12040,12040,12040,12040,0
20231006,153500,6675229840,12040,12040,12040,12040,0
20231006,153400,6675229840,12040,12040,12040,12040,0
20231006,153300,6675229840,12040,12040,12040,12040,0
20231006,153200,6675229840,12040,12040,12040,12040,0
20231006,153100,6675229840,12040,12040,12040,12040,0
20231006,153000,6675229840,12040,12040,12040,12040,3048
20231006,152900,6638531920,12050,12050,12050,12050,0
20231006,152800,6638531920,12050,12050,12050,12050,0
20231006,152700,6638531920,12050,12050,12050,12050,0
20231006,152600,6638531920,12050,12050,12050,12050,0
20231006,152500,6638531920,12050,12050,12050,12050,0
20231006,152400,6638531920,12050,12050,12050,12050,0
20231006,152300,6638531920,12050,12050,12050,12050,0
20231006,152200,6638531920,12050,12050,12050,12050,0
20231006,152100,6638531920,12050,12050,12050,12050,0
20231006,152000,6638531920,12050,12050,12050,12050,0
20231006,151900,6638531920,12050,12050,12050,12040,571
20231006,151800,6631652170,12050,12050,12050,12040,372
20231006,151700,6627169750,12050,12050,12050,12040,544
20231006,151600,6620615750,12040,12050,12050,12040,859
20231006,151500,6610264840,12050,12050,12050,12040,1490
20231006,151400,6592315450,12050,12040,12050,12040,1489
20231006,151300,6574387880,12040,12030,12040,12030,397
20231006,151200,6569610020,12030,12030,12040,12030,454
20231006,151100,6564146460,12030,12030,12030,12020,886
20231006,151000,6553491430,12020,12030,12030,11990,3894
20231006,150900,6506763990,12030,12020,12030,12020,553
20231006,150800,6500112590,12030,12030,12030,12030,1802
20231006,150700,6478434530,12030,12030,12030,12020,593
20231006,150600,6471305160,12030,12030,12030,12020,590
20231006,150500,6464208460,12030,12030,12030,12020,472
20231006,150400,6458531490,12030,12020,12030,12000,4757
20231006,150300,6401403240,12030,12040,12040,12030,1423
20231006,150200,6384279980,12040,12030,12040,12030,419
20231006,150100,6379239060,12030,12030,12030,12020,650
20231006,150000,6371420750,12020,12010,12020,12010,2238
20231006,145900,6344526430,12020,12020,12020,12010,468
20231006,145800,6338902250,12020,12020,12020,12010,893
20231006,145700,6328170170,12020,12030,12030,12020,490
20231006,145600,6322276940,12030,12030,12030,12020,605
20231006,145500,6315003240,12030,12040,12040,12030,951
20231006,145400,6303561230,12040,12040,12040,12040,397
20231006,145300,6298781350,12040,12040,12040,12030,863
20231006,145200,6288396330,12040,12040,12040,12040,455
20231006,145100,6282918130,12040,12030,12040,12030,825
20231006,145000,6272990150,12040,12030,12040,12030,483
20231006,144900,6267174850,12030,12040,12040,12030,937
20231006,144800,6255895010,12030,12030,12040,12030,743
20231006,144700,6246955730,12030,12030,12040,12030,792
20231006,144600,6237423870,12040,12040,12040,12030,1369
20231006,144500,6220945080,12030,12030,12030,12030,279
20231006,144400,6217588710,12020,12030,12040,12020,1632
20231006,144300,6197949100,12030,12030,12030,12030,130
20231006,144200,6196385200,12030,12020,12030,12010,587
20231006,144100,6189326490,12020,12030,12030,12000,1047
20231006,144000,6176740390,12030,12020,12030,12020,393
20231006,143900,6172014770,12020,12020,12030,12010,11758
20231006,143800,6030650150,12020,12020,12020,12010,703
20231006,143700,6022201330,12020,12020,12020,12010,554
20231006,143600,6015545880,12020,12020,12020,12010,1449
20231006,143500,5998131080,12020,12010,12020,12010,537
20231006,143400,5991677620,12010,12020,12020,12010,677
20231006,143300,5983541490,12020,12020,12020,12010,843
20231006,143200,5973412750,12020,12010,12020,12010,857
20231006,143100,5963117310,12020,12010,12020,12010,501
20231006,143000,5957099030,12010,12010,12010,12000,1938
20231006,142900,5933824830,12010,12010,12010,12010,452
20231006,142800,5928396310,12010,12010,12010,12000,608
20231006,142700,5921095420,12010,12010,12010,12010,567
20231006,142600,5914285750,12000,12010,12010,12000,381
20231006,142500,5909711120,12010,12010,12010,12010,442
20231006,142400,5904402700,12010,12010,12010,12000,667
20231006,142300,5896394300,12010,12010,12010,12010,340
20231006,142200,5892310900,12010,12000,12010,12000,1471
20231006,142100,5874655870,12000,12000,12000,12000,1702
20231006,142000,5854231870,12000,12000,12000,11990,643
20231006,141900,5846517060,11990,11990,11990,11990,2015
20231006,141800,5822357210,11980,11990,11990,11980,956
20231006,141700,5810899480,11990,11980,11990,11980,1111
20231006,141600,5797585610,11980,11980,11990,11980,1221
20231006,141500,5782953850,11980,11990,11990,11980,497
20231006,141400,5776998310,11980,11980,11990,11980,742
20231006,141300,5768107110,11990,11990,11990,11980,1374
20231006,141200,5751640970,11990,11990,11990,11980,2867
20231006,141100,5717273850,12000,12000,12000,11990,1554
20231006,141000,5698633840,12000,11990,12000,11990,1042
20231006,140900,5686136650,12000,11990,12000,11990,713
20231006,140800,5677585320,12000,11990,12000,11990,1723
20231006,140700,5656918840,11980,11980,11990,11980,1069
20231006,140600,5644109560,11990,11990,11990,11980,1161
20231006,140500,5630196000,11980,11990,11990,11980,2009
20231006,140400,5606117170,11990,11980,11990,11980,526
20231006,140300,5599813910,11980,11980,11990,11970,903
20231006,140200,5588996060,11970,11980,11980,11970,1053
20231006,140100,5576384610,11980,11990,11990,11970,851
20231006,140000,5566192130,11990,11990,11990,11980,938
20231006,135900,5554952790,11990,11990,11990,11990,1204
20231006,135800,5540516830,11990,11980,11990,11980,1027
20231006,135700,5528208090,11980,11990,11990,11980,936
20231006,135600,5516990080,11990,12000,12000,11990,1354
20231006,135500,5500746310,11990,11990,12000,11980,1444
20231006,135400,5483437990,11990,11980,11990,11980,1170
20231006,135300,5469416580,11990,11980,11990,11980,1653
20231006,135200,5449605210,11990,11980,11990,11980,899
20231006,135100,5438829690,11990,12000,12000,11990,529
20231006,135000,5432483550,12000,11990,12000,11980,1464
20231006,134900,5414931810,11990,11990,11990,11980,1304
20231006,134800,5399301480,11990,11990,11990,11980,1267
20231006,134700,5384117450,11990,11990,11990,11980,1242
20231006,134600,5369230890,11990,12000,12000,11990,615
20231006,134500,5361851550,11990,12000,12000,11980,1185
20231006,134400,5347644340,11990,11990,11990,11980,1439
20231006,134300,5330397740,11990,11990,12000,11980,1494
20231006,134200,5312489910,11990,11980,11990,11970,1426
20231006,134100,5295409870,11980,11980,11980,11980,717
20231006,134000,5286820210,11990,11970,12000,11970,1030
20231006,133900,5274477350,11980,11990,11990,11970,1017
20231006,133800,5262292780,11980,11980,11990,11970,7828
20231006,133700,5168456090,11980,11990,11990,11970,685
20231006,133600,5160251800,11990,11980,11990,11980,3558
20231006,133500,5117622520,11980,11970,11990,11970,2916
20231006,133400,5082692200,11980,11970,11980,11960,1157
20231006,133300,5068842340,11970,11970,11970,11960,1465
20231006,133200,5051313120,11970,11980,11980,11970,1095
20231006,133100,5038200930,11980,11970,11980,11970,1529
20231006,133000,5019894580,11970,11970,11970,11960,1248
20231006,132900,5004960690,11970,11970,11980,11970,1022
20231006,132800,4992723760,11960,11970,11970,11960,1313
20231006,132700,4977016220,11970,11970,11970,11960,1323
20231006,132600,4961186910,11980,11980,11980,11960,969
20231006,132500,4949588650,11980,11970,11980,11970,1368
20231006,132400,4933208610,11970,11970,11980,11970,1341
20231006,132300,4917148190,11970,11980,11980,11970,915
20231006,132200,4906190020,11970,11970,11980,11970,2753
20231006,132100,4873229970,11970,11970,11970,11960,1542
20231006,132000,4854779210,11960,11980,11980,11960,965
20231006,131900,4843232780,11970,11960,11980,11960,968
20231006,131800,4831645450,11960,11960,11980,11960,4067
20231006,131700,4782945520,11970,11970,11970,11960,687
20231006,131600,4774725580,11970,11970,11970,11960,1632
20231006,131500,4755201250,11970,11970,11970,11960,1842
20231006,131400,4733159460,11970,11960,11970,11960,1516
20231006,131300,4715021070,11970,11970,11970,11960,1057
20231006,131200,4702372260,11970,11970,11970,11960,1035
20231006,131100,4689987810,11960,11960,11970,11960,1500
20231006,131000,4672040840,11960,11970,11970,11960,940
20231006,130900,4660796020,11960,11960,11970,11960,1592
20231006,130800,4641753640,11960,11960,11970,11960,634
20231006,130700,4634168580,11960,11960,11970,11950,1668
20231006,130600,4614222870,11960,11960,11960,11950,828
20231006,130500,4604323340,11960,11960,11960,11950,1193
20231006,130400,4590063050,11960,11960,11960,11950,1411
20231006,130300,4573194430,11960,11960,11960,11950,1312
20231006,130200,4557511890,11960,11960,11970,11960,554
20231006,130100,4550884160,11960,11970,11970,11950,795
20231006,130000,4541377020,11970,11970,11970,11960,432
20231006,125900,4536209430,11960,11970,11970,11960,1461
20231006,125800,4518731180,11970,11960,11970,11960,1000
20231006,125700,4506770530,11960,11960,11960,11950,1423
20231006,125600,4489759640,11960,11950,11960,11950,673
20231006,125500,4481714050,11960,11960,11960,11960,547
20231006,125400,4475171930,11960,11960,11960,11950,979
20231006,125300,4463466480,11960,11960,11960,11950,1453
20231006,125200,4446093280,11960,11970,11970,11950,880
20231006,125100,4435570940,11960,11960,11960,11950,2078
20231006,125000,4410724590,11960,11960,11960,11950,1235
20231006,124900,4395960790,11960,11960,11960,11950,925
20231006,124800,4384902360,11950,11960,11970,11950,1746
20231006,124700,4364018780,11960,11970,11970,11950,2986
20231006,124600,4328304520,11970,11960,11970,11960,1064
20231006,124500,4315577640,11970,11970,11970,11960,2034
20231006,124400,4291235330,11970,11960,11970,11960,733
20231006,124300,4282468210,11960,11970,11970,11960,670
20231006,124200,4274452840,11970,11970,11980,11960,764
20231006,124100,4265310850,11970,11970,11980,11970,1394
20231006,124000,4248622400,11980,11960,11980,11960,1454
20231006,123900,4231220050,11970,11970,11970,11960,575
20231006,123800,4224340790,11970,11970,11970,11960,1046
20231006,123700,4211825840,11970,11970,11980,11960,830
20231006,123600,4201893820,11970,11980,11980,11970,1205
20231006,123500,4187465430,11970,11970,11970,11970,1466
20231006,123400,4169917410,11970,11970,11970,11960,3506
20231006,123300,4127980260,11970,11960,11980,11960,1268
20231006,123200,4112803770,11960,11970,11970,11960,987
20231006,123100,4100994850,11960,11970,11970,11960,1579
20231006,123000,4082100710,11970,11970,11980,11960,624
20231006,122900,4074637030,11970,11970,11970,11960,721
20231006,122800,4066006680,11970,11970,11980,11960,965
20231006,122700,4054460290,11970,11960,11970,11960,964
20231006,122600,4042928040,11970,11970,11970,11960,772
20231006,122500,4033691730,11970,11970,11980,11970,781
20231006,122400,4024340830,11970,11970,11970,11960,1369
20231006,122300,4007961920,11970,11970,11970,11960,601
20231006,122200,4000768650,11970,11970,11980,11960,1319
20231006,122100,3984982810,11960,11970,11970,11960,468
20231006,122000,3979384230,11970,11970,11980,11960,1033
20231006,121900,3967024100,11970,11970,11980,11960,1160
20231006,121800,3953145290,11970,11970,11970,11960,1448
20231006,121700,3935817300,11970,11970,11970,11960,853
20231006,121600,3925610370,11970,11970,11970,11960,812
20231006,121500,3915895350,11970,11970,11980,11960,1238
20231006,121400,3901077680,11970,11970,11970,11960,981
20231006,121300,3889343300,11970,11970,11970,11960,1303
20231006,121200,3873753260,11970,11970,11970,11960,823
20231006,121100,3863906610,11970,11970,11980,11960,903
20231006,121000,3853100900,11970,11960,11970,11960,1162
20231006,120900,3839199920,11970,11970,11970,11960,521
20231006,120800,3832966940,11970,11970,11980,11960,1371
20231006,120700,3816562530,11970,11970,11980,11960,1533
20231006,120600,3798214790,11970,11970,11970,11970,721
20231006,120500,3789584420,11960,11970,11970,11960,1092
20231006,120400,3776521200,11970,11970,11970,11960,661
20231006,120300,3768612550,11960,11970,11970,11960,1631
20231006,120200,3749097700,11970,11970,11970,11960,900
20231006,120100,3738331530,11970,11970,11970,11960,1441
20231006,120000,3721091960,11970,11970,11970,11960,541
20231006,115900,3714619680,11960,11970,11970,11960,1387
20231006,115800,3698026040,11960,11970,11970,11960,445
20231006,115700,3692703560,11960,11970,11970,11960,1136
20231006,115600,3679113670,11970,11980,11980,11970,970
20231006,115500,3667502590,11970,11980,11980,11970,738
20231006,115400,3658667540,11980,11980,11990,11970,1292
20231006,115300,3643190350,11980,11970,11980,11970,965
20231006,115200,3631637840,11980,11970,11980,11970,1020
20231006,115100,3619425170,11960,11970,11970,11960,1027
20231006,115000,3607140040,11970,11970,11980,11960,1604
20231006,114900,3587938010,11970,11970,11970,11960,813
20231006,114800,3578211330,11960,11970,11970,11960,1143
20231006,114700,3564536430,11960,11970,11970,11960,1358
20231006,114600,3548286320,11970,11970,11970,11960,789
20231006,114500,3538848960,11970,11970,11980,11960,1370
20231006,114400,3522452350,11980,11970,11980,11970,1288
20231006,114300,3507034970,11970,11980,11980,11970,853
20231006,114200,3496822250,11980,11980,11980,11970,968
20231006,114100,3485232540,11980,11980,11980,11970,725
20231006,114000,3476551680,11970,11980,11980,11970,1056
20231006,113900,3463907610,11980,11980,11980,11970,1122
20231006,113800,3450474030,11980,11980,11980,11980,1055
20231006,113700,3437835130,11980,11980,11980,11970,1023
20231006,113600,3425587780,11980,11980,11980,11970,1437
20231006,113500,3408380670,11980,11980,11980,11970,1809
20231006,113400,3386720300,11980,11980,11980,11970,1266
20231006,113300,3371562440,11980,11980,11980,11970,1166
20231006,113200,3357600770,11980,11980,11980,11970,732
20231006,113100,3348836090,11980,11980,11980,11970,1228
20231006,113000,3334131530,11980,11980,11980,11970,1693
20231006,112900,3313853940,11970,11980,11980,11970,1181
20231006,112800,3299712370,11970,11970,11970,11970,1053
20231006,112700,3287107960,11980,11980,11980,11970,1781
20231006,112600,3265775080,11970,11980,11980,11970,1766
20231006,112500,3244628550,11980,11980,11980,11980,487
20231006,112400,3238794290,11990,11990,11990,11980,1210
20231006,112300,3224293960,11990,11980,11990,11980,965
20231006,112200,3212732780,11990,11990,11990,11980,1433
20231006,112100,3195559310,11990,11990,11990,11980,635
20231006,112000,3187949140,11980,11990,11990,11980,1111
20231006,111900,3174637160,11990,11980,11990,11980,2081
20231006,111800,3149694600,11980,11980,11990,11980,482
20231006,111700,3143920230,11990,11990,11990,11980,2175
20231006,111600,3117850880,11990,11980,11990,11980,997
20231006,111500,3105906630,11990,11990,11990,11980,1003
20231006,111400,3093886020,11990,11990,11990,11980,835
20231006,111300,3083881940,11990,11990,11990,11980,3299
20231006,111200,3044355190,11990,11990,11990,11980,518
20231006,111100,3038147730,11990,11990,11990,11990,428
20231006,111000,3033016010,11990,11990,11990,11980,633
20231006,110900,3025427530,11990,11990,11990,11980,432
20231006,110800,3020249850,11990,11990,11990,11980,1198
20231006,110700,3005887020,11990,11990,11990,11990,258
20231006,110600,3002793600,11980,11990,11990,11980,561
20231006,110500,2996068400,11980,11980,11990,11980,1691
20231006,110400,2975796330,11980,11980,11980,11980,15499
20231006,110300,2790118310,11980,11980,11980,11970,592
20231006,110200,2783027330,11980,11980,11980,11980,114
20231006,110100,2781661610,11970,11970,11980,11970,874
20231006,110000,2771194040,11980,11980,11980,11970,661
20231006,105900,2763276470,11980,11980,11980,11970,658
20231006,105800,2755394810,11980,11990,11990,11980,5643
20231006,105700,2687787610,11990,11990,11990,11980,585
20231006,105600,2680774650,11990,11990,11990,11980,781
20231006,105500,2671412540,11990,11990,11990,11980,851
20231006,105400,2661211720,11980,11980,11990,11980,770
20231006,105300,2651982080,11980,11980,11990,11970,2367
20231006,105200,2623638140,11980,11970,11980,11970,3537
20231006,105100,2581270880,11970,11980,11980,11970,1768
20231006,105000,2560093520,11970,11980,11980,11970,1046
20231006,104900,2547564600,11980,11980,11980,11970,3697
20231006,104800,2503278510,11980,11980,11980,11970,434
20231006,104700,2498081080,11980,11980,11980,11970,2272
20231006,104600,2470867060,11980,11980,11980,11970,2963
20231006,104500,2435388320,11980,11980,11980,11970,1353
20231006,104400,2419183950,11980,11980,11990,11970,3577
20231006,104300,2376336300,11990,11990,11990,11980,812
20231006,104200,2366603950,11980,11990,11990,11980,1128
20231006,104100,2353090340,11980,12000,12000,11980,10603
20231006,104000,2225983080,11990,12000,12000,11990,733
20231006,103900,2217190170,11990,12010,12010,11990,2441
20231006,103800,2187906660,12010,12000,12010,12000,3911
20231006,103700,2140969960,12000,12000,12000,11990,369
20231006,103600,2136543150,12000,12000,12000,11990,1009
20231006,103500,2124435330,11990,12000,12000,11990,1094
20231006,103400,2111309740,12000,11990,12000,11990,414
20231006,103300,2106342930,12000,12000,12000,12000,503
20231006,103200,2100306930,12000,11990,12000,11990,231
20231006,103100,2097536140,12000,12000,12000,12000,475
20231006,103000,2091836140,12000,12000,12010,11990,1964
20231006,102900,2068257970,12010,12000,12010,12000,1424
20231006,102800,2051163980,12000,12000,12000,11990,557
20231006,102700,2044481170,12000,12000,12000,11990,2896
20231006,102600,2009729800,12000,12000,12000,12000,538
20231006,102500,2003273800,11990,12000,12000,11990,1034
20231006,102400,1990873300,12000,12000,12000,11990,2994
20231006,102300,1954964340,11990,12000,12000,11990,11075
20231006,102200,1822171370,12000,12000,12000,12000,626
20231006,102100,1814659370,12000,12000,12000,12000,340
20231006,102000,1810579370,12000,12000,12000,12000,449
20231006,101900,1805191370,12000,12000,12000,11990,733
20231006,101800,1796395430,12000,12000,12000,11990,139
20231006,101700,1794727730,12000,12000,12000,11990,1298
20231006,101600,1779158730,12000,12000,12000,11990,396
20231006,101500,1774408810,11990,12000,12000,11990,2181
20231006,101400,1748238650,12000,12000,12000,11990,429
20231006,101300,1743092690,12000,12000,12000,12000,584
20231006,101200,1736084690,12000,12000,12000,11990,781
20231006,101100,1726714850,12000,12000,12000,12000,503
20231006,101000,1720678850,12000,12000,12000,11990,2434
20231006,100900,1691470890,12000,12000,12000,12000,727
20231006,100800,1682746890,12000,12000,12000,12000,66
20231006,100700,1681954890,12000,12000,12000,12000,320
20231006,100600,1678114890,12000,12000,12000,12000,280
20231006,100500,1674754890,12000,12000,12000,11990,647
20231006,100400,1666995180,12000,12000,12000,12000,262
20231006,100300,1663851180,12000,12000,12000,11990,14
20231006,100200,1663683190,11990,12000,12000,11990,355
20231006,100100,1659425730,12000,12000,12000,12000,338
20231006,100000,1655369730,12000,12010,12010,12000,4734
20231006,095900,1598561320,12000,12010,12010,12000,2756
20231006,095800,1565464460,12000,12010,12010,12000,1565
20231006,095700,1546673430,12010,12000,12010,12000,504
20231006,095600,1540625180,12010,12010,12010,12010,219
20231006,095500,1537994990,12010,12010,12010,12000,201
20231006,095400,1535581580,12010,12010,12010,12000,1119
20231006,095300,1522152390,12010,12010,12010,12010,178
20231006,095200,1520014610,12010,12000,12010,12000,118
20231006,095100,1518597440,12010,12010,12010,12000,1068
20231006,095000,1505772060,12010,12010,12010,12000,225
20231006,094900,1503069840,12010,12010,12010,12010,284
20231006,094800,1499659000,12010,12010,12010,12010,809
20231006,094700,1489942910,12010,12000,12010,12000,1055
20231006,094600,1477280480,12000,12000,12000,12000,1137
20231006,094500,1463636480,12000,12000,12000,12000,9195
20231006,094400,1353296480,12000,12000,12000,12000,461
20231006,094300,1347764480,12000,12000,12000,12000,259
20231006,094200,1344656480,12000,12000,12000,12000,187
20231006,094100,1342412480,12000,12000,12000,12000,598
20231006,094000,1335236480,12000,12000,12000,12000,353
20231006,093900,1331000480,12000,11990,12000,11990,1544
20231006,093800,1312486240,11990,11990,11990,11980,330
20231006,093700,1308529640,12000,11980,12000,11980,8794
20231006,093600,1203118210,11980,11980,11980,11970,982
20231006,093500,1191353940,11980,11980,11980,11980,1508
20231006,093400,1173288100,11980,11980,11980,11980,1322
20231006,093300,1157450540,11980,11980,11980,11970,495
20231006,093200,1151521300,11980,11980,11980,11970,841
20231006,093100,1141446420,11980,11970,11980,11970,1189
20231006,093000,1127211060,11980,11980,11980,11970,1668
20231006,092900,1107233230,11980,11980,11980,11970,1191
20231006,092800,1092965120,11980,11970,11980,11970,334
20231006,092700,1088966550,11970,11970,11980,11970,773
20231006,092600,1079712870,11970,11970,11980,11960,344
20231006,092500,1075594680,11980,11980,11980,11950,5022
20231006,092400,1015535000,11980,11960,11980,11960,1001
20231006,092300,1003549630,11970,11980,11990,11950,1521
20231006,092200,985345310,11980,11990,11990,11950,2923
20231006,092100,950367800,11990,11990,12000,11960,4584
20231006,092000,895469590,12000,12000,12000,11990,369
20231006,091900,891043700,12000,11990,12000,11990,1004
20231006,091800,879005420,11990,12000,12000,11990,151
20231006,091700,877194340,12000,12000,12000,11990,870
20231006,091600,866755750,11990,12000,12000,11990,406
20231006,091500,861886520,12000,11960,12000,11950,1478
20231006,091400,844206790,11960,11960,11960,11950,457
20231006,091300,838741970,11960,11960,11960,11950,305
20231006,091200,835095590,11960,11950,11960,11950,1834
20231006,091100,813178570,11950,11950,11950,11940,8494
20231006,091000,711730970,11950,11950,11950,11940,1474
20231006,090900,694118700,11950,11950,11950,11940,394
20231006,090800,689412690,11940,11960,11960,11940,4516
20231006,090700,635454560,11960,11960,11960,11950,1793
20231006,090600,614014250,11960,11950,11960,11950,2117
20231006,090500,588707650,11960,11950,11960,11950,1155
20231006,090400,574904210,11960,11960,11960,11920,10485
20231006,090300,449733530,11960,11960,11960,11950,2524
20231006,090200,419566570,11960,11970,11970,11950,4655
20231006,090100,363915390,11970,11980,11980,11960,959
20231006,090000,352435340,11980,11930,11980,11930,29527