KissMeData/088980/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,194600,6432593060,11990,11990,11990,11990,10329
20231027,194500,6432593060,11990,11990,11990,11990,0
20231027,194400,6432593060,11990,11990,11990,11990,0
20231027,194300,6432593060,11990,11990,11990,11990,0
20231027,194200,6432593060,11990,11990,11990,11990,0
20231027,194100,6432593060,11990,11990,11990,11990,0
20231027,194000,6432593060,11990,11990,11990,11990,0
20231027,193900,6432593060,11990,11990,11990,11990,0
20231027,193800,6432593060,11990,11990,11990,11990,0
20231027,193700,6432593060,11990,11990,11990,11990,0
20231027,193600,6432593060,11990,11990,11990,11990,0
20231027,193500,6432593060,11990,11990,11990,11990,0
20231027,193400,6432593060,11990,11990,11990,11990,0
20231027,193300,6432593060,11990,11990,11990,11990,0
20231027,193200,6432593060,11990,11990,11990,11990,0
20231027,193100,6432593060,11990,11990,11990,11990,0
20231027,193000,6432593060,11990,11990,11990,11990,0
20231027,192900,6432593060,11990,11990,11990,11990,0
20231027,192800,6432593060,11990,11990,11990,11990,0
20231027,192700,6432593060,11990,11990,11990,11990,0
20231027,192600,6432593060,11990,11990,11990,11990,0
20231027,192500,6432593060,11990,11990,11990,11990,0
20231027,192400,6432593060,11990,11990,11990,11990,0
20231027,192300,6432593060,11990,11990,11990,11990,0
20231027,192200,6432593060,11990,11990,11990,11990,0
20231027,192100,6432593060,11990,11990,11990,11990,0
20231027,192000,6432593060,11990,11990,11990,11990,0
20231027,191900,6432593060,11990,11990,11990,11990,0
20231027,191800,6432593060,11990,11990,11990,11990,0
20231027,191700,6432593060,11990,11990,11990,11990,0
20231027,191600,6432593060,11990,11990,11990,11990,10329
20231027,191500,6432593060,11990,11990,11990,11990,0
20231027,191400,6432593060,11990,11990,11990,11990,0
20231027,191300,6432593060,11990,11990,11990,11990,0
20231027,191200,6432593060,11990,11990,11990,11990,0
20231027,191100,6432593060,11990,11990,11990,11990,0
20231027,191000,6432593060,11990,11990,11990,11990,0
20231027,190900,6432593060,11990,11990,11990,11990,0
20231027,190800,6432593060,11990,11990,11990,11990,0
20231027,190700,6432593060,11990,11990,11990,11990,0
20231027,190600,6432593060,11990,11990,11990,11990,0
20231027,190500,6432593060,11990,11990,11990,11990,0
20231027,190400,6432593060,11990,11990,11990,11990,0
20231027,190300,6432593060,11990,11990,11990,11990,0
20231027,190200,6432593060,11990,11990,11990,11990,0
20231027,190100,6432593060,11990,11990,11990,11990,0
20231027,190000,6432593060,11990,11990,11990,11990,0
20231027,185900,6432593060,11990,11990,11990,11990,0
20231027,185800,6432593060,11990,11990,11990,11990,0
20231027,185700,6432593060,11990,11990,11990,11990,0
20231027,185600,6432593060,11990,11990,11990,11990,0
20231027,185500,6432593060,11990,11990,11990,11990,0
20231027,185400,6432593060,11990,11990,11990,11990,0
20231027,185300,6432593060,11990,11990,11990,11990,0
20231027,185200,6432593060,11990,11990,11990,11990,0
20231027,185100,6432593060,11990,11990,11990,11990,0
20231027,185000,6432593060,11990,11990,11990,11990,0
20231027,184900,6432593060,11990,11990,11990,11990,0
20231027,184800,6432593060,11990,11990,11990,11990,0
20231027,184700,6432593060,11990,11990,11990,11990,0
20231027,184600,6432593060,11990,11990,11990,11990,10329
20231027,184500,6432593060,11990,11990,11990,11990,0
20231027,184400,6432593060,11990,11990,11990,11990,0
20231027,184300,6432593060,11990,11990,11990,11990,0
20231027,184200,6432593060,11990,11990,11990,11990,0
20231027,184100,6432593060,11990,11990,11990,11990,0
20231027,184000,6432593060,11990,11990,11990,11990,0
20231027,183900,6432593060,11990,11990,11990,11990,0
20231027,183800,6432593060,11990,11990,11990,11990,0
20231027,183700,6432593060,11990,11990,11990,11990,0
20231027,183600,6432593060,11990,11990,11990,11990,0
20231027,183500,6432593060,11990,11990,11990,11990,0
20231027,183400,6432593060,11990,11990,11990,11990,0
20231027,183300,6432593060,11990,11990,11990,11990,0
20231027,183200,6432593060,11990,11990,11990,11990,0
20231027,183100,6432593060,11990,11990,11990,11990,0
20231027,183000,6432593060,11990,11990,11990,11990,0
20231027,182900,6432593060,11990,11990,11990,11990,0
20231027,182800,6432593060,11990,11990,11990,11990,0
20231027,182700,6432593060,11990,11990,11990,11990,0
20231027,182600,6432593060,11990,11990,11990,11990,0
20231027,182500,6432593060,11990,11990,11990,11990,0
20231027,182400,6432593060,11990,11990,11990,11990,0
20231027,182300,6432593060,11990,11990,11990,11990,0
20231027,182200,6432593060,11990,11990,11990,11990,0
20231027,182100,6432593060,11990,11990,11990,11990,0
20231027,182000,6432593060,11990,11990,11990,11990,0
20231027,181900,6432593060,11990,11990,11990,11990,0
20231027,181800,6432593060,11990,11990,11990,11990,0
20231027,181700,6432593060,11990,11990,11990,11990,0
20231027,181600,6432593060,11990,11990,11990,11990,10329
20231027,181500,6432593060,11990,11990,11990,11990,0
20231027,181400,6432593060,11990,11990,11990,11990,0
20231027,181300,6432593060,11990,11990,11990,11990,0
20231027,181200,6432593060,11990,11990,11990,11990,0
20231027,181100,6432593060,11990,11990,11990,11990,0
20231027,181000,6432593060,11990,11990,11990,11990,0
20231027,180900,6432593060,11990,11990,11990,11990,0
20231027,180800,6432593060,11990,11990,11990,11990,0
20231027,180700,6432593060,11990,11990,11990,11990,0
20231027,180600,6432593060,11990,11990,11990,11990,0
20231027,180500,6432593060,11990,11990,11990,11990,0
20231027,180400,6432593060,11990,11990,11990,11990,0
20231027,180300,6432593060,11990,11990,11990,11990,0
20231027,180200,6432593060,11990,11990,11990,11990,0
20231027,180100,6432593060,11990,11990,11990,11990,0
20231027,180000,6432593060,11990,11990,11990,11990,0
20231027,175900,6432593060,11990,11990,11990,11990,0
20231027,175800,6432593060,11990,11990,11990,11990,0
20231027,175700,6432593060,11990,11990,11990,11990,0
20231027,175600,6432593060,11990,11990,11990,11990,0
20231027,175500,6432593060,11990,11990,11990,11990,0
20231027,175400,6432593060,11990,11990,11990,11990,0
20231027,175300,6432593060,11990,11990,11990,11990,0
20231027,175200,6432593060,11990,11990,11990,11990,0
20231027,175100,6432593060,11990,11990,11990,11990,0
20231027,175000,6432593060,11990,11990,11990,11990,0
20231027,174900,6432593060,11990,11990,11990,11990,0
20231027,174800,6432593060,11990,11990,11990,11990,0
20231027,174700,6432593060,11990,11990,11990,11990,0
20231027,174600,6432593060,11990,11990,11990,11990,10329
20231027,174500,6432593060,11990,11990,11990,11990,0
20231027,174400,6432593060,11990,11990,11990,11990,0
20231027,174300,6432593060,11990,11990,11990,11990,0
20231027,174200,6432593060,11990,11990,11990,11990,0
20231027,174100,6432593060,11990,11990,11990,11990,0
20231027,174000,6432593060,11990,11990,11990,11990,0
20231027,173900,6432593060,11990,11990,11990,11990,0
20231027,173800,6432593060,11990,11990,11990,11990,0
20231027,173700,6432593060,11990,11990,11990,11990,0
20231027,173600,6432593060,11990,11990,11990,11990,0
20231027,173500,6432593060,11990,11990,11990,11990,0
20231027,173400,6432593060,11990,11990,11990,11990,0
20231027,173300,6432593060,11990,11990,11990,11990,0
20231027,173200,6432593060,11990,11990,11990,11990,0
20231027,173100,6432593060,11990,11990,11990,11990,0
20231027,173000,6432593060,11990,11990,11990,11990,0
20231027,172900,6432593060,11990,11990,11990,11990,0
20231027,172800,6432593060,11990,11990,11990,11990,0
20231027,172700,6432593060,11990,11990,11990,11990,0
20231027,172600,6432593060,11990,11990,11990,11990,0
20231027,172500,6432593060,11990,11990,11990,11990,0
20231027,172400,6432593060,11990,11990,11990,11990,0
20231027,172300,6432593060,11990,11990,11990,11990,0
20231027,172200,6432593060,11990,11990,11990,11990,0
20231027,172100,6432593060,11990,11990,11990,11990,0
20231027,172000,6432593060,11990,11990,11990,11990,0
20231027,171900,6432593060,11990,11990,11990,11990,0
20231027,171800,6432593060,11990,11990,11990,11990,0
20231027,171700,6432593060,11990,11990,11990,11990,0
20231027,171600,6432593060,11990,11990,11990,11990,10329
20231027,171500,6432593060,11990,11990,11990,11990,0
20231027,171400,6432593060,11990,11990,11990,11990,0
20231027,171300,6432593060,11990,11990,11990,11990,0
20231027,171200,6432593060,11990,11990,11990,11990,0
20231027,171100,6432593060,11990,11990,11990,11990,0
20231027,171000,6432593060,11990,11990,11990,11990,0
20231027,170900,6432593060,11990,11990,11990,11990,0
20231027,170800,6432593060,11990,11990,11990,11990,0
20231027,170700,6432593060,11990,11990,11990,11990,0
20231027,170600,6432593060,11990,11990,11990,11990,0
20231027,170500,6432593060,11990,11990,11990,11990,0
20231027,170400,6432593060,11990,11990,11990,11990,0
20231027,170300,6432593060,11990,11990,11990,11990,0
20231027,170200,6432593060,11990,11990,11990,11990,0
20231027,170100,6432593060,11990,11990,11990,11990,0
20231027,170000,6432593060,11990,11990,11990,11990,0
20231027,165900,6432593060,11990,11990,11990,11990,0
20231027,165800,6432593060,11990,11990,11990,11990,0
20231027,165700,6432593060,11990,11990,11990,11990,0
20231027,165600,6432593060,11990,11990,11990,11990,0
20231027,165500,6432593060,11990,11990,11990,11990,0
20231027,165400,6432593060,11990,11990,11990,11990,0
20231027,165300,6432593060,11990,11990,11990,11990,0
20231027,165200,6432593060,11990,11990,11990,11990,0
20231027,165100,6432593060,11990,11990,11990,11990,0
20231027,165000,6432593060,11990,11990,11990,11990,0
20231027,164900,6432593060,11990,11990,11990,11990,0
20231027,164800,6432593060,11990,11990,11990,11990,0
20231027,164700,6432593060,11990,11990,11990,11990,0
20231027,164600,6432593060,11990,11990,11990,11990,10329
20231027,164500,6432593060,11990,11990,11990,11990,0
20231027,164400,6432593060,11990,11990,11990,11990,0
20231027,164300,6432593060,11990,11990,11990,11990,0
20231027,164200,6432593060,11990,11990,11990,11990,0
20231027,164100,6432593060,11990,11990,11990,11990,0
20231027,164000,6432593060,11990,11990,11990,11990,0
20231027,163900,6432593060,11990,11990,11990,11990,0
20231027,163800,6432593060,11990,11990,11990,11990,0
20231027,163700,6432593060,11990,11990,11990,11990,0
20231027,163600,6432593060,11990,11990,11990,11990,0
20231027,163500,6432593060,11990,11990,11990,11990,0
20231027,163400,6432593060,11990,11990,11990,11990,0
20231027,163300,6432593060,11990,11990,11990,11990,0
20231027,163200,6432593060,11990,11990,11990,11990,0
20231027,163100,6432593060,11990,11990,11990,11990,0
20231027,163000,6432593060,11990,11990,11990,11990,0
20231027,162900,6432593060,11990,11990,11990,11990,0
20231027,162800,6432593060,11990,11990,11990,11990,0
20231027,162700,6432593060,11990,11990,11990,11990,0
20231027,162600,6432593060,11990,11990,11990,11990,0
20231027,162500,6432593060,11990,11990,11990,11990,0
20231027,162400,6432593060,11990,11990,11990,11990,0
20231027,162300,6432593060,11990,11990,11990,11990,0
20231027,162200,6432593060,11990,11990,11990,11990,0
20231027,162100,6432593060,11990,11990,11990,11990,0
20231027,162000,6432593060,11990,11990,11990,11990,0
20231027,161900,6432593060,11990,11990,11990,11990,0
20231027,161800,6432593060,11990,11990,11990,11990,0
20231027,161700,6432593060,11990,11990,11990,11990,0
20231027,161600,6432593060,11990,11990,11990,11990,10329
20231027,161500,6432593060,11990,11990,11990,11990,0
20231027,161400,6432593060,11990,11990,11990,11990,0
20231027,161300,6432593060,11990,11990,11990,11990,0
20231027,161200,6432593060,11990,11990,11990,11990,0
20231027,161100,6432593060,11990,11990,11990,11990,0
20231027,161000,6432593060,11990,11990,11990,11990,0
20231027,160900,6432593060,11990,11990,11990,11990,0
20231027,160800,6432593060,11990,11990,11990,11990,0
20231027,160700,6432593060,11990,11990,11990,11990,0
20231027,160600,6432593060,11990,11990,11990,11990,0
20231027,160500,6432593060,11990,11990,11990,11990,0
20231027,160400,6432593060,11990,11990,11990,11990,0
20231027,160300,6432593060,11990,11990,11990,11990,0
20231027,160200,6432593060,11990,11990,11990,11990,0
20231027,160100,6432593060,11990,11990,11990,11990,0
20231027,160000,6432593060,11990,11990,11990,11990,0
20231027,155900,6432593060,11990,11990,11990,11990,0
20231027,155800,6432593060,11990,11990,11990,11990,0
20231027,155700,6432593060,11990,11990,11990,11990,0
20231027,155600,6432593060,11990,11990,11990,11990,0
20231027,155500,6432593060,11990,11990,11990,11990,0
20231027,155400,6432593060,11990,11990,11990,11990,0
20231027,155300,6432593060,11990,11990,11990,11990,0
20231027,155200,6432593060,11990,11990,11990,11990,0
20231027,155100,6432593060,11990,11990,11990,11990,0
20231027,155000,6432593060,11990,11990,11990,11990,0
20231027,154900,6432593060,11990,11990,11990,11990,0
20231027,154800,6432593060,11990,11990,11990,11990,0
20231027,154700,6432593060,11990,11990,11990,11990,0
20231027,154600,6432593060,11990,11990,11990,11990,10329
20231027,154500,6432593060,11990,11990,11990,11990,0
20231027,154400,6432593060,11990,11990,11990,11990,0
20231027,154300,6432593060,11990,11990,11990,11990,0
20231027,154200,6432593060,11990,11990,11990,11990,0
20231027,154100,6432593060,11990,11990,11990,11990,0
20231027,154000,6432593060,11990,11990,11990,11990,0
20231027,153900,6432593060,11990,11990,11990,11990,0
20231027,153800,6432593060,11990,11990,11990,11990,0
20231027,153700,6432593060,11990,11990,11990,11990,0
20231027,153600,6432593060,11990,11990,11990,11990,0
20231027,153500,6432593060,11990,11990,11990,11990,0
20231027,153400,6432593060,11990,11990,11990,11990,0
20231027,153300,6432593060,11990,11990,11990,11990,0
20231027,153200,6432593060,11990,11990,11990,11990,0
20231027,153100,6432593060,11990,11990,11990,11990,0
20231027,153000,6432593060,11990,11990,11990,11990,10329
20231027,152900,6308748350,12000,12000,12000,12000,0
20231027,152800,6308748350,12000,12000,12000,12000,0
20231027,152700,6308748350,12000,12000,12000,12000,0
20231027,152600,6308748350,12000,12000,12000,12000,0
20231027,152500,6308748350,12000,12000,12000,12000,0
20231027,152400,6308748350,12000,12000,12000,12000,0
20231027,152300,6308748350,12000,12000,12000,12000,0
20231027,152200,6308748350,12000,12000,12000,12000,0
20231027,152100,6308748350,12000,12000,12000,12000,0
20231027,152000,6308748350,12000,12000,12000,12000,0
20231027,151900,6308748350,12000,12000,12000,11990,556
20231027,151800,6302077610,12000,12000,12000,11990,1583
20231027,151700,6283081980,11990,11990,12000,11990,1228
20231027,151600,6268347800,12000,11990,12000,11990,666
20231027,151500,6260356720,12000,11990,12000,11990,1650
20231027,151400,6240567550,12000,11990,12000,11990,3977
20231027,151300,6192881600,11990,11990,12000,11990,646
20231027,151200,6185129710,12000,11990,12000,11990,1322
20231027,151100,6169265750,12000,11990,12000,11990,622
20231027,151000,6161801880,12000,11990,12000,11990,1507
20231027,150900,6143721120,12000,11990,12000,11990,1828
20231027,150800,6121788190,11990,11990,12000,11990,881
20231027,150700,6111219860,11990,12000,12000,11990,286
20231027,150600,6107790700,12000,11990,12000,11990,1151
20231027,150500,6093979780,11990,12000,12000,11990,454
20231027,150400,6088535190,11990,11990,12000,11980,735
20231027,150300,6079722490,11990,11980,12000,11980,6359
20231027,150200,6003441010,11990,11990,11990,11980,464
20231027,150100,5997880310,11990,11990,12000,11980,1660
20231027,150000,5977975640,11990,11990,12000,11980,1172
20231027,145900,5963924350,12000,11990,12000,11980,1376
20231027,145800,5947425540,11990,11990,11990,11990,986
20231027,145700,5935603400,11990,11980,11990,11980,875
20231027,145600,5925113870,11990,11990,11990,11980,763
20231027,145500,5915966550,11990,11990,11990,11980,1466
20231027,145400,5898391950,11990,11980,11990,11980,1200
20231027,145300,5884006710,11980,11980,11990,11980,1303
20231027,145200,5868385790,11990,11980,11990,11980,1378
20231027,145100,5851866680,11980,11980,11980,11980,2650
20231027,145000,5820119680,11980,11990,11990,11980,2360
20231027,144900,5791836750,11990,11980,11990,11980,1191
20231027,144800,5777557890,11990,11980,11990,11980,1523
20231027,144700,5759307000,11990,11980,11990,11980,777
20231027,144600,5749994630,11980,11990,11990,11980,951
20231027,144500,5738593650,11990,11990,11990,11980,1117
20231027,144400,5725205730,11990,11980,11990,11980,754
20231027,144300,5716167940,11980,11980,11980,11980,1062
20231027,144200,5703445180,11980,11980,11990,11980,388
20231027,144100,5698796930,11980,11970,11980,11970,1124
20231027,144000,5685334170,11980,11980,11980,11970,2147
20231027,143900,5659614510,11980,11970,11980,11970,1067
20231027,143800,5646832890,11980,11980,11980,11970,1873
20231027,143700,5624405830,11970,11980,11980,11970,679
20231027,143600,5616272500,11980,11980,11990,11980,5404
20231027,143500,5551527530,11980,11970,11990,11970,1434
20231027,143400,5534349560,11970,11970,11980,11970,470
20231027,143300,5528723540,11970,11970,11980,11970,1708
20231027,143200,5508267930,11970,11970,11980,11960,968
20231027,143100,5496681000,11970,11970,11970,11960,1466
20231027,143000,5479137300,11970,11980,11980,11960,1081
20231027,142900,5466198970,11960,11970,11970,11960,1508
20231027,142800,5448153250,11970,11970,11980,11970,1809
20231027,142700,5426492850,11970,11980,11980,11970,455
20231027,142600,5421046490,11970,11970,11970,11960,1125
20231027,142500,5407581280,11970,11970,11970,11960,2120
20231027,142400,5382210110,11970,11970,11970,11960,1073
20231027,142300,5369370470,11970,11960,11970,11960,1798
20231027,142200,5347851560,11960,11960,11970,11960,943
20231027,142100,5336568080,11960,11970,11970,11960,802
20231027,142000,5326974730,11970,11970,11970,11960,1487
20231027,141900,5309179140,11970,11960,11970,11960,924
20231027,141800,5298127480,11960,11970,11970,11960,518
20231027,141700,5291931420,11960,11970,11970,11960,581
20231027,141600,5284981540,11970,11960,11970,11960,354
20231027,141500,5280747090,11960,11960,11970,11960,633
20231027,141400,5273175790,11970,11970,11970,11960,1259
20231027,141300,5258111990,11970,11960,11970,11960,1525
20231027,141200,5239870650,11970,11970,11970,11960,198
20231027,141100,5237501590,11970,11970,11970,11960,521
20231027,141000,5231270210,11970,11960,11970,11960,393
20231027,140900,5226569570,11960,11960,11960,11960,2325
20231027,140800,5198762570,11960,11960,11960,11950,1625
20231027,140700,5179330170,11960,11950,11960,11950,1112
20231027,140600,5166041290,11950,11960,11960,11950,613
20231027,140500,5158715260,11960,11950,11960,11950,954
20231027,140400,5147311710,11960,11960,11960,11950,856
20231027,140300,5137079610,11960,11960,11960,11950,5379
20231027,140200,5072749370,11960,11950,11960,11950,359
20231027,140100,5068458900,11950,11960,11960,11950,595
20231027,140000,5061347770,11960,11960,11960,11950,1249
20231027,135900,5046415320,11960,11950,11960,11950,396
20231027,135800,5041680460,11950,11960,11960,11950,542
20231027,135700,5035203410,11950,11950,11960,11950,769
20231027,135600,5026013090,11950,11950,11960,11950,6142
20231027,135500,4952613520,11960,11960,11960,11950,2571
20231027,135400,4921888520,11960,11960,11970,11950,4234
20231027,135300,4871250780,11960,11960,11970,11950,40346
20231027,135200,4388718100,11960,11960,11960,11960,210
20231027,135100,4386206500,11960,11960,11970,11960,978
20231027,135000,4374509480,11960,11960,11970,11960,1146
20231027,134900,4360797990,11960,11970,11970,11960,220
20231027,134800,4358166670,11970,11970,11970,11960,618
20231027,134700,4350771810,11970,11970,11970,11960,931
20231027,134600,4339631520,11970,11970,11970,11960,628
20231027,134500,4332117790,11970,11970,11970,11960,612
20231027,134400,4324794750,11970,11970,11970,11960,415
20231027,134300,4319829810,11970,11970,11970,11960,1494
20231027,134200,4301951150,11970,11960,11970,11960,326
20231027,134100,4298050770,11960,11960,11970,11960,491
20231027,134000,4292178260,11970,11970,11970,11960,532
20231027,133900,4285813890,11970,11960,11970,11960,450
20231027,133800,4280431500,11970,11970,11970,11960,636
20231027,133700,4272822020,11970,11970,11970,11960,7908
20231027,133600,4178178970,11970,11970,11970,11960,431
20231027,133500,4173021200,11960,11970,11970,11960,1821
20231027,133400,4151226430,11970,11960,11970,11960,4856
20231027,133300,4093103490,11960,11960,11970,11960,859
20231027,133200,4082827560,11970,11960,11970,11960,461
20231027,133100,4077310390,11970,11960,11970,11960,532
20231027,133000,4070945870,11970,11960,11970,11960,639
20231027,132900,4063302160,11970,11970,11970,11960,154
20231027,132800,4061459780,11970,11970,11970,11960,784
20231027,132700,4052077900,11970,11970,11970,11960,804
20231027,132600,4042458540,11970,11960,11970,11960,988
20231027,132500,4030635790,11960,11960,11970,11960,633
20231027,132400,4023060950,11960,11970,11970,11960,725
20231027,132300,4014389740,11970,11970,11970,11960,892
20231027,132200,4003717280,11970,11970,11970,11960,1041
20231027,132100,3991257510,11960,11970,11970,11960,1455
20231027,132000,3973854340,11970,11960,11970,11960,409
20231027,131900,3968962260,11970,11970,11970,11960,806
20231027,131800,3959318140,11970,11960,11970,11960,576
20231027,131700,3952429160,11960,11960,11970,11960,516
20231027,131600,3946257750,11970,11960,11970,11960,768
20231027,131500,3937070530,11960,11970,11970,11960,140
20231027,131400,3935395800,11970,11960,11970,11960,993
20231027,131300,3923516520,11970,11960,11970,11960,3195
20231027,131200,3885301590,11960,11960,11970,11960,811
20231027,131100,3875601580,11960,11960,11970,11960,1539
20231027,131000,3857194260,11960,11960,11970,11960,897
20231027,130900,3846465470,11960,11960,11970,11960,351
20231027,130800,3842267500,11960,11960,11970,11960,396
20231027,130700,3837531330,11970,11970,11970,11960,509
20231027,130600,3831442370,11970,11960,11970,11960,1071
20231027,130500,3818627530,11970,11970,11970,11960,310
20231027,130400,3814917830,11970,11970,11970,11960,625
20231027,130300,3807439180,11960,11970,11970,11960,1354
20231027,130200,3791236320,11970,11960,11970,11960,1221
20231027,130100,3776622120,11960,11960,11970,11960,743
20231027,130000,3767734780,11970,11970,11970,11960,355
20231027,125900,3763488780,11960,11970,11970,11960,1838
20231027,125800,3741498570,11960,11960,11970,11960,1693
20231027,125700,3721245930,11970,11970,11970,11960,1054
20231027,125600,3708633380,11970,11970,11970,11960,634
20231027,125500,3701049670,11970,11970,11970,11960,608
20231027,125400,3693775750,11970,11960,11970,11960,423
20231027,125300,3688716630,11960,11960,11970,11960,595
20231027,125200,3681600390,11970,11970,11970,11960,579
20231027,125100,3674674620,11970,11970,11970,11960,642
20231027,125000,3666994310,11970,11970,11970,11960,611
20231027,124900,3659684920,11970,11970,11970,11960,325
20231027,124800,3655796170,11960,11970,11970,11960,531
20231027,124700,3649444410,11960,11970,11970,11960,319
20231027,124600,3645628580,11960,11970,11970,11960,11727
20231027,124500,3505267430,11970,11980,11980,11970,449
20231027,124400,3499892280,11980,11980,11980,11970,918
20231027,124300,3488902750,11980,11980,11980,11970,660
20231027,124200,3481000290,11980,11980,11980,11970,689
20231027,124100,3472747650,11980,11980,11980,11970,349
20231027,124000,3468569730,11980,11970,11980,11970,512
20231027,123900,3462440070,11980,11980,11980,11970,184
20231027,123800,3460236820,11970,11980,11980,11970,2658
20231027,123700,3428419320,11970,11980,11980,11970,517
20231027,123600,3422230000,11980,11970,11980,11970,539
20231027,123500,3415775460,11970,11980,11980,11970,1206
20231027,123400,3401329080,11980,11980,11980,11970,320
20231027,123300,3397498580,11980,11980,11980,11970,365
20231027,123200,3393129050,11980,11970,11980,11970,854
20231027,123100,3382899890,11970,11970,11980,11970,763
20231027,123000,3373763270,11970,11980,11980,11970,552
20231027,122900,3367155530,11980,11980,11980,11970,1037
20231027,122800,3354736250,11970,11970,11980,11970,523
20231027,122700,3348475840,11970,11980,11980,11970,694
20231027,122600,3340166350,11980,11970,11980,11970,504
20231027,122500,3334132810,11970,11970,11980,11970,744
20231027,122400,3325225910,11970,11970,11980,11970,1309
20231027,122300,3309556950,11970,11980,11980,11970,27353
20231027,122200,2982139320,11970,11970,11980,11970,532
20231027,122100,2975768470,11970,11970,11980,11970,1250
20231027,122000,2960797510,11980,11980,11980,11970,526
20231027,121900,2954499130,11980,11970,11980,11970,592
20231027,121800,2947410070,11980,11980,11980,11970,276
20231027,121700,2944104670,11970,11980,11980,11970,338
20231027,121600,2940058650,11980,11980,11980,11970,631
20231027,121500,2932502370,11970,11980,11980,11970,178
20231027,121400,2930371500,11970,11980,11980,11970,270
20231027,121300,2927139500,11980,11970,11980,11970,655
20231027,121200,2919296700,11970,11970,11980,11970,1280
20231027,121100,2903963890,11980,11980,11980,11970,454
20231027,121000,2898527570,11970,11970,11980,11970,416
20231027,120900,2893547200,11980,11980,11980,11970,263
20231027,120800,2890398030,11990,11980,11990,11970,226
20231027,120700,2887692030,11980,11980,11980,11970,1531
20231027,120600,2869351810,11970,11980,11980,11970,323
20231027,120500,2865484870,11980,11970,11990,11970,570
20231027,120400,2858658760,11980,11980,11990,11980,6764
20231027,120300,2777625660,11990,11980,11990,11980,274
20231027,120200,2774343110,11990,11990,11990,11980,191
20231027,120100,2772054670,11980,11980,11990,11980,330
20231027,120000,2768101160,11990,11980,11990,11980,468
20231027,115900,2762492520,11980,11990,11990,11980,921
20231027,115800,2751457830,11980,11990,11990,11980,525
20231027,115700,2745164880,11980,11980,11990,11980,516
20231027,115600,2738982210,11980,11980,11990,11980,643
20231027,115500,2731279020,11990,11990,11990,11980,175
20231027,115400,2729182270,11990,11980,11990,11980,391
20231027,115300,2724497360,11990,11980,11990,11980,270
20231027,115200,2721262740,11980,11980,11980,11980,212
20231027,115100,2718722980,11980,11980,11990,11980,357
20231027,115000,2714445720,11980,11980,11990,11980,1297
20231027,114900,2698907070,11980,11980,11990,11980,789
20231027,114800,2689450560,11990,11980,11990,11980,508
20231027,114700,2683364520,11980,11990,11990,11980,349
20231027,114600,2679183110,11990,11990,11990,11980,1377
20231027,114500,2662677980,11990,11980,11990,11980,774
20231027,114400,2653398790,11980,11990,11990,11980,802
20231027,114300,2643788450,11990,11990,11990,11980,681
20231027,114200,2635628160,11980,11980,11990,11980,1826
20231027,114100,2613752150,11980,11980,11990,11980,290
20231027,114000,2610277630,11990,11980,11990,11980,397
20231027,113900,2605520700,11990,11990,11990,11980,400
20231027,113800,2600727800,11980,11980,11990,11980,111
20231027,113700,2599397980,11990,11990,11990,11980,1226
20231027,113600,2584706360,11980,11990,11990,11980,606
20231027,113500,2577445800,11980,11980,11990,11980,506
20231027,113400,2571380590,11980,11990,11990,11980,873
20231027,113300,2560916020,11990,11990,11990,11980,549
20231027,113200,2554336610,11980,11980,11990,11980,475
20231027,113100,2548645530,11990,11990,12000,11980,508
20231027,113000,2542555600,11990,11990,11990,11980,1419
20231027,112900,2525544890,11980,11990,11990,11980,281
20231027,112800,2522177280,11990,11990,11990,11980,667
20231027,112700,2514183030,11990,11980,11990,11980,1146
20231027,112600,2500448440,11990,11990,11990,11980,807
20231027,112500,2490774080,11990,11980,11990,11980,155
20231027,112400,2488917130,11980,11990,11990,11980,315
20231027,112300,2485142280,11980,11990,11990,11980,714
20231027,112200,2476583600,11990,11990,11990,11980,334
20231027,112100,2472581540,11980,11990,11990,11980,300
20231027,112000,2468985800,11990,11990,11990,11980,562
20231027,111900,2462250090,11980,11990,11990,11980,259
20231027,111800,2459146180,11990,11990,11990,11980,135
20231027,111700,2457528030,11990,11980,11990,11980,511
20231027,111600,2451404880,11990,11980,11990,11980,436
20231027,111500,2446179240,11990,11990,11990,11980,146
20231027,111400,2444429200,11990,11990,11990,11980,433
20231027,111300,2439240780,11990,11990,11990,11980,277
20231027,111200,2435922150,11980,11990,11990,11980,294
20231027,111100,2432398590,11990,11990,11990,11980,211
20231027,111000,2429869700,11990,11990,11990,11980,10397
20231027,110900,2305213150,11980,11990,11990,11980,582
20231027,110800,2298237570,11990,11980,11990,11980,1514
20231027,110700,2280095790,11980,11990,11990,11980,512
20231027,110600,2273962010,11980,11980,11980,11980,676
20231027,110500,2265863530,11980,11990,11990,11980,266
20231027,110400,2262676690,11980,11990,11990,11980,3216
20231027,110300,2224147950,11990,11990,11990,11980,1835
20231027,110200,2202160450,11990,11980,11990,11980,263
20231027,110100,2199009680,11980,11990,11990,11980,618
20231027,110000,2191604360,11980,11990,11990,11980,528
20231027,105900,2185278370,11990,11980,11990,11980,494
20231027,105800,2179358410,11990,11990,11990,11980,150
20231027,105700,2177560910,11980,11990,11990,11980,630
20231027,105600,2170010310,11990,11990,11990,11980,359
20231027,105500,2165709000,11980,11980,11980,11980,216
20231027,105400,2163121320,11980,11990,11990,11980,374
20231027,105300,2158640510,11990,11990,11990,11980,534
20231027,105200,2152242680,11990,11980,11990,11980,416
20231027,105100,2147258970,11980,11980,11980,11970,592
20231027,105000,2140172020,11980,11970,11980,11970,396
20231027,104900,2135430230,11980,11980,11980,11970,539
20231027,104800,2128976110,11980,11980,11990,11970,6888
20231027,104700,2046523240,11980,11980,11980,11970,561
20231027,104600,2039803460,11980,11980,11990,11980,1383
20231027,104500,2023235080,11980,11980,11990,11980,444
20231027,104400,2017914640,11980,11980,11980,11980,332
20231027,104300,2013937280,11980,11980,11980,11970,889
20231027,104200,2003289660,11980,11980,11980,11970,380
20231027,104100,1998738760,11980,11970,11980,11970,664
20231027,104000,1990785540,11980,11980,11980,11970,326
20231027,103900,1986882660,11980,11980,11980,11970,389
20231027,103800,1982225040,11980,11980,11980,11970,1963
20231027,103700,1958711120,11980,11980,11980,11970,885
20231027,103600,1948116430,11970,11970,11980,11970,499
20231027,103500,1942142010,11980,11980,11980,11970,774
20231027,103400,1932870990,11980,11980,11990,11980,154
20231027,103300,1931025800,11980,11990,11990,11980,4269
20231027,103200,1879883090,11990,11990,11990,11980,582
20231027,103100,1872907510,11990,11990,11990,11980,316
20231027,103000,1869119670,11980,11990,11990,11980,319
20231027,102900,1865297460,11990,11990,11990,11980,742
20231027,102800,1856408170,11980,11980,11980,11980,201
20231027,102700,1854000190,11980,11990,11990,11980,272
20231027,102600,1850741510,11990,11980,11990,11980,344
20231027,102500,1846619780,11980,11980,11980,11970,256
20231027,102400,1843553900,11990,11980,11990,11980,237
20231027,102300,1840713630,11980,11980,11990,11980,1321
20231027,102200,1824877920,11980,11990,11990,11980,8198
20231027,102100,1726586840,11980,11980,11990,11980,1351
20231027,102000,1710390860,11980,11980,11990,11970,408
20231027,101900,1705503990,11980,11980,11990,11980,2533
20231027,101800,1675158190,11990,11990,11990,11980,170
20231027,101700,1673121390,11980,11990,11990,11980,364
20231027,101600,1668760000,11990,11990,11990,11980,2556
20231027,101500,1638138160,11990,11980,11990,11980,320
20231027,101400,1634304470,11980,11990,11990,11980,252
20231027,101300,1631284190,11990,11980,11990,11980,546
20231027,101200,1624743030,11980,11970,11990,11970,610
20231027,101100,1617437810,11970,11980,11980,11970,882
20231027,101000,1606877260,11980,11980,11980,11970,421
20231027,100900,1601834680,11980,11980,11980,11970,704
20231027,100800,1593403360,11980,11980,11980,11970,358
20231027,100700,1589115520,11980,11980,11980,11970,4270
20231027,100600,1537961220,11980,11980,11990,11980,22738
20231027,100500,1265558160,11980,11990,11990,11980,568
20231027,100400,1258752770,11980,11980,11990,11980,321
20231027,100300,1254905980,11990,11990,11990,11980,472
20231027,100200,1249250200,11980,11990,11990,11980,1144
20231027,100100,1235536730,11980,11980,11990,11980,166
20231027,100000,1233548040,11980,11990,11990,11980,794
20231027,095900,1224030580,11980,11980,11990,11980,381
20231027,095800,1219465940,11990,11980,11990,11980,317
20231027,095700,1215667710,11990,11990,11990,11980,171
20231027,095600,1213618420,11980,11980,11990,11980,1995
20231027,095500,1189718090,11990,11990,11990,11980,1160
20231027,095400,1175814990,11990,11990,11990,11980,138
20231027,095300,1174161370,11990,11990,11990,11980,1023
20231027,095200,1161898200,11990,11990,11990,11980,297
20231027,095100,1158339770,11990,11990,11990,11980,271
20231027,095000,1155091580,11980,11980,11990,11980,1052
20231027,094900,1142488590,11980,11990,11990,11970,655
20231027,094800,1134641940,11980,11990,11990,11980,1291
20231027,094700,1119175730,11990,11980,11990,11980,222
20231027,094600,1116514950,11990,11980,11990,11980,1025
20231027,094500,1104235360,11980,11980,11980,11970,946
20231027,094400,1092904880,11980,11980,11980,11970,446
20231027,094300,1087565700,11980,11980,11980,11970,562
20231027,094200,1080835540,11980,11970,11980,11970,549
20231027,094100,1074261130,11980,11980,11980,11970,546
20231027,094000,1067721050,11980,11980,11980,11970,2274
20231027,093900,1040492330,11980,11980,11980,11970,530
20231027,093800,1034145530,11980,11970,11980,11970,411
20231027,093700,1029224350,11980,11980,11980,11970,1410
20231027,093600,1012335260,11970,11980,11980,11970,364
20231027,093500,1007977150,11980,11980,11980,11970,1783
20231027,093400,986619510,11980,11980,11980,11970,1033
20231027,093300,974249920,11980,11980,11980,11970,744
20231027,093200,965339410,11970,11980,11980,11970,1069
20231027,093100,952538540,11980,11980,11980,11970,722
20231027,093000,943889980,11980,11980,11980,11970,835
20231027,092900,933892110,11980,11980,11980,11970,1318
20231027,092800,918108350,11980,11970,11980,11970,848
20231027,092700,907953370,11980,11980,11980,11970,365
20231027,092600,903581670,11980,11990,11990,11970,18621
20231027,092500,680515850,12000,11990,12000,11980,1950
20231027,092400,657137950,11980,11990,11990,11980,1386
20231027,092300,640522180,11990,11990,11990,11980,2630
20231027,092200,608993200,11980,11990,11990,11980,938
20231027,092100,597751790,11990,11990,11990,11980,939
20231027,092000,586494300,11990,11990,11990,11980,684
20231027,091900,578298250,11990,11990,11990,11980,479
20231027,091800,572557640,11990,11990,12000,11980,2073
20231027,091700,547703360,11990,12000,12000,11990,322
20231027,091600,543842090,12000,11990,12000,11990,620
20231027,091500,536405690,12000,12000,12010,11990,8966
20231027,091400,428888120,12010,12010,12010,12000,259
20231027,091300,425779640,12010,12010,12010,12000,279
20231027,091200,422430940,12010,12000,12010,12000,4934
20231027,091100,363216960,12000,12000,12010,12000,2266
20231027,091000,336024820,12010,12010,12010,12010,277
20231027,090900,332698050,12010,12010,12010,12000,192
20231027,090800,330393130,12000,12020,12020,12000,595
20231027,090700,323252010,12020,12030,12030,12010,108
20231027,090600,321953190,12030,12030,12030,12000,332
20231027,090500,317961250,12010,12010,12020,12000,5791
20231027,090400,248403940,12010,12010,12010,12000,1680
20231027,090300,228243470,12010,12010,12010,11990,5290
20231027,090200,164761930,12020,12000,12030,12000,6871
20231027,090100,82292640,12000,11990,12000,11970,4411
20231027,090000,29437980,12000,11990,12000,11990,2455