KissMeData/088980/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,200000,6352462940,11710,11710,11710,11710,8408
20241002,195900,6352462940,11710,11710,11710,11710,0
20241002,195800,6352462940,11710,11710,11710,11710,0
20241002,195700,6352462940,11710,11710,11710,11710,0
20241002,195600,6352462940,11710,11710,11710,11710,0
20241002,195500,6352462940,11710,11710,11710,11710,0
20241002,195400,6352462940,11710,11710,11710,11710,0
20241002,195300,6352462940,11710,11710,11710,11710,0
20241002,195200,6352462940,11710,11710,11710,11710,0
20241002,195100,6352462940,11710,11710,11710,11710,0
20241002,195000,6352462940,11710,11710,11710,11710,0
20241002,194900,6352462940,11710,11710,11710,11710,0
20241002,194800,6352462940,11710,11710,11710,11710,0
20241002,194700,6352462940,11710,11710,11710,11710,0
20241002,194600,6352462940,11710,11710,11710,11710,0
20241002,194500,6352462940,11710,11710,11710,11710,0
20241002,194400,6352462940,11710,11710,11710,11710,0
20241002,194300,6352462940,11710,11710,11710,11710,0
20241002,194200,6352462940,11710,11710,11710,11710,0
20241002,194100,6352462940,11710,11710,11710,11710,0
20241002,194000,6352462940,11710,11710,11710,11710,0
20241002,193900,6352462940,11710,11710,11710,11710,0
20241002,193800,6352462940,11710,11710,11710,11710,0
20241002,193700,6352462940,11710,11710,11710,11710,0
20241002,193600,6352462940,11710,11710,11710,11710,0
20241002,193500,6352462940,11710,11710,11710,11710,0
20241002,193400,6352462940,11710,11710,11710,11710,0
20241002,193300,6352462940,11710,11710,11710,11710,0
20241002,193200,6352462940,11710,11710,11710,11710,0
20241002,193100,6352462940,11710,11710,11710,11710,0
20241002,193000,6352462940,11710,11710,11710,11710,8408
20241002,192900,6352462940,11710,11710,11710,11710,0
20241002,192800,6352462940,11710,11710,11710,11710,0
20241002,192700,6352462940,11710,11710,11710,11710,0
20241002,192600,6352462940,11710,11710,11710,11710,0
20241002,192500,6352462940,11710,11710,11710,11710,0
20241002,192400,6352462940,11710,11710,11710,11710,0
20241002,192300,6352462940,11710,11710,11710,11710,0
20241002,192200,6352462940,11710,11710,11710,11710,0
20241002,192100,6352462940,11710,11710,11710,11710,0
20241002,192000,6352462940,11710,11710,11710,11710,0
20241002,191900,6352462940,11710,11710,11710,11710,0
20241002,191800,6352462940,11710,11710,11710,11710,0
20241002,191700,6352462940,11710,11710,11710,11710,0
20241002,191600,6352462940,11710,11710,11710,11710,0
20241002,191500,6352462940,11710,11710,11710,11710,0
20241002,191400,6352462940,11710,11710,11710,11710,0
20241002,191300,6352462940,11710,11710,11710,11710,0
20241002,191200,6352462940,11710,11710,11710,11710,0
20241002,191100,6352462940,11710,11710,11710,11710,0
20241002,191000,6352462940,11710,11710,11710,11710,0
20241002,190900,6352462940,11710,11710,11710,11710,0
20241002,190800,6352462940,11710,11710,11710,11710,0
20241002,190700,6352462940,11710,11710,11710,11710,0
20241002,190600,6352462940,11710,11710,11710,11710,0
20241002,190500,6352462940,11710,11710,11710,11710,0
20241002,190400,6352462940,11710,11710,11710,11710,0
20241002,190300,6352462940,11710,11710,11710,11710,0
20241002,190200,6352462940,11710,11710,11710,11710,0
20241002,190100,6352462940,11710,11710,11710,11710,0
20241002,190000,6352462940,11710,11710,11710,11710,8408
20241002,185900,6352462940,11710,11710,11710,11710,0
20241002,185800,6352462940,11710,11710,11710,11710,0
20241002,185700,6352462940,11710,11710,11710,11710,0
20241002,185600,6352462940,11710,11710,11710,11710,0
20241002,185500,6352462940,11710,11710,11710,11710,0
20241002,185400,6352462940,11710,11710,11710,11710,0
20241002,185300,6352462940,11710,11710,11710,11710,0
20241002,185200,6352462940,11710,11710,11710,11710,0
20241002,185100,6352462940,11710,11710,11710,11710,0
20241002,185000,6352462940,11710,11710,11710,11710,0
20241002,184900,6352462940,11710,11710,11710,11710,0
20241002,184800,6352462940,11710,11710,11710,11710,0
20241002,184700,6352462940,11710,11710,11710,11710,0
20241002,184600,6352462940,11710,11710,11710,11710,0
20241002,184500,6352462940,11710,11710,11710,11710,0
20241002,184400,6352462940,11710,11710,11710,11710,0
20241002,184300,6352462940,11710,11710,11710,11710,0
20241002,184200,6352462940,11710,11710,11710,11710,0
20241002,184100,6352462940,11710,11710,11710,11710,0
20241002,184000,6352462940,11710,11710,11710,11710,0
20241002,183900,6352462940,11710,11710,11710,11710,0
20241002,183800,6352462940,11710,11710,11710,11710,0
20241002,183700,6352462940,11710,11710,11710,11710,0
20241002,183600,6352462940,11710,11710,11710,11710,0
20241002,183500,6352462940,11710,11710,11710,11710,0
20241002,183400,6352462940,11710,11710,11710,11710,0
20241002,183300,6352462940,11710,11710,11710,11710,0
20241002,183200,6352462940,11710,11710,11710,11710,0
20241002,183100,6352462940,11710,11710,11710,11710,0
20241002,183000,6352462940,11710,11710,11710,11710,8408
20241002,182900,6352462940,11710,11710,11710,11710,0
20241002,182800,6352462940,11710,11710,11710,11710,0
20241002,182700,6352462940,11710,11710,11710,11710,0
20241002,182600,6352462940,11710,11710,11710,11710,0
20241002,182500,6352462940,11710,11710,11710,11710,0
20241002,182400,6352462940,11710,11710,11710,11710,0
20241002,182300,6352462940,11710,11710,11710,11710,0
20241002,182200,6352462940,11710,11710,11710,11710,0
20241002,182100,6352462940,11710,11710,11710,11710,0
20241002,182000,6352462940,11710,11710,11710,11710,0
20241002,181900,6352462940,11710,11710,11710,11710,0
20241002,181800,6352462940,11710,11710,11710,11710,0
20241002,181700,6352462940,11710,11710,11710,11710,0
20241002,181600,6352462940,11710,11710,11710,11710,0
20241002,181500,6352462940,11710,11710,11710,11710,0
20241002,181400,6352462940,11710,11710,11710,11710,0
20241002,181300,6352462940,11710,11710,11710,11710,0
20241002,181200,6352462940,11710,11710,11710,11710,0
20241002,181100,6352462940,11710,11710,11710,11710,0
20241002,181000,6352462940,11710,11710,11710,11710,0
20241002,180900,6352462940,11710,11710,11710,11710,0
20241002,180800,6352462940,11710,11710,11710,11710,0
20241002,180700,6352462940,11710,11710,11710,11710,0
20241002,180600,6352462940,11710,11710,11710,11710,0
20241002,180500,6352462940,11710,11710,11710,11710,0
20241002,180400,6352462940,11710,11710,11710,11710,0
20241002,180300,6352462940,11710,11710,11710,11710,0
20241002,180200,6352462940,11710,11710,11710,11710,0
20241002,180100,6352462940,11710,11710,11710,11710,0
20241002,180000,6352462940,11710,11710,11710,11710,8408
20241002,175900,6352462940,11710,11710,11710,11710,0
20241002,175800,6352462940,11710,11710,11710,11710,0
20241002,175700,6352462940,11710,11710,11710,11710,0
20241002,175600,6352462940,11710,11710,11710,11710,0
20241002,175500,6352462940,11710,11710,11710,11710,0
20241002,175400,6352462940,11710,11710,11710,11710,0
20241002,175300,6352462940,11710,11710,11710,11710,0
20241002,175200,6352462940,11710,11710,11710,11710,0
20241002,175100,6352462940,11710,11710,11710,11710,0
20241002,175000,6352462940,11710,11710,11710,11710,0
20241002,174900,6352462940,11710,11710,11710,11710,0
20241002,174800,6352462940,11710,11710,11710,11710,0
20241002,174700,6352462940,11710,11710,11710,11710,0
20241002,174600,6352462940,11710,11710,11710,11710,0
20241002,174500,6352462940,11710,11710,11710,11710,0
20241002,174400,6352462940,11710,11710,11710,11710,0
20241002,174300,6352462940,11710,11710,11710,11710,0
20241002,174200,6352462940,11710,11710,11710,11710,0
20241002,174100,6352462940,11710,11710,11710,11710,0
20241002,174000,6352462940,11710,11710,11710,11710,0
20241002,173900,6352462940,11710,11710,11710,11710,0
20241002,173800,6352462940,11710,11710,11710,11710,0
20241002,173700,6352462940,11710,11710,11710,11710,0
20241002,173600,6352462940,11710,11710,11710,11710,0
20241002,173500,6352462940,11710,11710,11710,11710,0
20241002,173400,6352462940,11710,11710,11710,11710,0
20241002,173300,6352462940,11710,11710,11710,11710,0
20241002,173200,6352462940,11710,11710,11710,11710,0
20241002,173100,6352462940,11710,11710,11710,11710,0
20241002,173000,6352462940,11710,11710,11710,11710,8408
20241002,172900,6352462940,11710,11710,11710,11710,0
20241002,172800,6352462940,11710,11710,11710,11710,0
20241002,172700,6352462940,11710,11710,11710,11710,0
20241002,172600,6352462940,11710,11710,11710,11710,0
20241002,172500,6352462940,11710,11710,11710,11710,0
20241002,172400,6352462940,11710,11710,11710,11710,0
20241002,172300,6352462940,11710,11710,11710,11710,0
20241002,172200,6352462940,11710,11710,11710,11710,0
20241002,172100,6352462940,11710,11710,11710,11710,0
20241002,172000,6352462940,11710,11710,11710,11710,0
20241002,171900,6352462940,11710,11710,11710,11710,0
20241002,171800,6352462940,11710,11710,11710,11710,0
20241002,171700,6352462940,11710,11710,11710,11710,0
20241002,171600,6352462940,11710,11710,11710,11710,0
20241002,171500,6352462940,11710,11710,11710,11710,0
20241002,171400,6352462940,11710,11710,11710,11710,0
20241002,171300,6352462940,11710,11710,11710,11710,0
20241002,171200,6352462940,11710,11710,11710,11710,0
20241002,171100,6352462940,11710,11710,11710,11710,0
20241002,171000,6352462940,11710,11710,11710,11710,0
20241002,170900,6352462940,11710,11710,11710,11710,0
20241002,170800,6352462940,11710,11710,11710,11710,0
20241002,170700,6352462940,11710,11710,11710,11710,0
20241002,170600,6352462940,11710,11710,11710,11710,0
20241002,170500,6352462940,11710,11710,11710,11710,0
20241002,170400,6352462940,11710,11710,11710,11710,0
20241002,170300,6352462940,11710,11710,11710,11710,0
20241002,170200,6352462940,11710,11710,11710,11710,0
20241002,170100,6352462940,11710,11710,11710,11710,0
20241002,170000,6352462940,11710,11710,11710,11710,8408
20241002,165900,6352462940,11710,11710,11710,11710,0
20241002,165800,6352462940,11710,11710,11710,11710,0
20241002,165700,6352462940,11710,11710,11710,11710,0
20241002,165600,6352462940,11710,11710,11710,11710,0
20241002,165500,6352462940,11710,11710,11710,11710,0
20241002,165400,6352462940,11710,11710,11710,11710,0
20241002,165300,6352462940,11710,11710,11710,11710,0
20241002,165200,6352462940,11710,11710,11710,11710,0
20241002,165100,6352462940,11710,11710,11710,11710,0
20241002,165000,6352462940,11710,11710,11710,11710,0
20241002,164900,6352462940,11710,11710,11710,11710,0
20241002,164800,6352462940,11710,11710,11710,11710,0
20241002,164700,6352462940,11710,11710,11710,11710,0
20241002,164600,6352462940,11710,11710,11710,11710,0
20241002,164500,6352462940,11710,11710,11710,11710,0
20241002,164400,6352462940,11710,11710,11710,11710,0
20241002,164300,6352462940,11710,11710,11710,11710,0
20241002,164200,6352462940,11710,11710,11710,11710,0
20241002,164100,6352462940,11710,11710,11710,11710,0
20241002,164000,6352462940,11710,11710,11710,11710,0
20241002,163900,6352462940,11710,11710,11710,11710,0
20241002,163800,6352462940,11710,11710,11710,11710,0
20241002,163700,6352462940,11710,11710,11710,11710,0
20241002,163600,6352462940,11710,11710,11710,11710,0
20241002,163500,6352462940,11710,11710,11710,11710,0
20241002,163400,6352462940,11710,11710,11710,11710,0
20241002,163300,6352462940,11710,11710,11710,11710,0
20241002,163200,6352462940,11710,11710,11710,11710,0
20241002,163100,6352462940,11710,11710,11710,11710,0
20241002,163000,6352462940,11710,11710,11710,11710,8408
20241002,162900,6352462940,11710,11710,11710,11710,0
20241002,162800,6352462940,11710,11710,11710,11710,0
20241002,162700,6352462940,11710,11710,11710,11710,0
20241002,162600,6352462940,11710,11710,11710,11710,0
20241002,162500,6352462940,11710,11710,11710,11710,0
20241002,162400,6352462940,11710,11710,11710,11710,0
20241002,162300,6352462940,11710,11710,11710,11710,0
20241002,162200,6352462940,11710,11710,11710,11710,0
20241002,162100,6352462940,11710,11710,11710,11710,0
20241002,162000,6352462940,11710,11710,11710,11710,0
20241002,161900,6352462940,11710,11710,11710,11710,0
20241002,161800,6352462940,11710,11710,11710,11710,0
20241002,161700,6352462940,11710,11710,11710,11710,0
20241002,161600,6352462940,11710,11710,11710,11710,0
20241002,161500,6352462940,11710,11710,11710,11710,0
20241002,161400,6352462940,11710,11710,11710,11710,0
20241002,161300,6352462940,11710,11710,11710,11710,0
20241002,161200,6352462940,11710,11710,11710,11710,0
20241002,161100,6352462940,11710,11710,11710,11710,0
20241002,161000,6352462940,11710,11710,11710,11710,0
20241002,160900,6352462940,11710,11710,11710,11710,0
20241002,160800,6352462940,11710,11710,11710,11710,0
20241002,160700,6352462940,11710,11710,11710,11710,0
20241002,160600,6352462940,11710,11710,11710,11710,0
20241002,160500,6352462940,11710,11710,11710,11710,0
20241002,160400,6352462940,11710,11710,11710,11710,0
20241002,160300,6352462940,11710,11710,11710,11710,0
20241002,160200,6352462940,11710,11710,11710,11710,0
20241002,160100,6352462940,11710,11710,11710,11710,0
20241002,160000,6352462940,11710,11710,11710,11710,8408
20241002,155900,6352462940,11710,11710,11710,11710,0
20241002,155800,6352462940,11710,11710,11710,11710,0
20241002,155700,6352462940,11710,11710,11710,11710,0
20241002,155600,6352462940,11710,11710,11710,11710,0
20241002,155500,6352462940,11710,11710,11710,11710,0
20241002,155400,6352462940,11710,11710,11710,11710,0
20241002,155300,6352462940,11710,11710,11710,11710,0
20241002,155200,6352462940,11710,11710,11710,11710,0
20241002,155100,6352462940,11710,11710,11710,11710,0
20241002,155000,6352462940,11710,11710,11710,11710,0
20241002,154900,6352462940,11710,11710,11710,11710,0
20241002,154800,6352462940,11710,11710,11710,11710,0
20241002,154700,6352462940,11710,11710,11710,11710,0
20241002,154600,6352462940,11710,11710,11710,11710,0
20241002,154500,6352462940,11710,11710,11710,11710,0
20241002,154400,6352462940,11710,11710,11710,11710,0
20241002,154300,6352462940,11710,11710,11710,11710,0
20241002,154200,6352462940,11710,11710,11710,11710,0
20241002,154100,6352462940,11710,11710,11710,11710,0
20241002,154000,6352462940,11710,11710,11710,11710,0
20241002,153900,6352462940,11710,11710,11710,11710,0
20241002,153800,6352462940,11710,11710,11710,11710,0
20241002,153700,6352462940,11710,11710,11710,11710,0
20241002,153600,6352462940,11710,11710,11710,11710,0
20241002,153500,6352462940,11710,11710,11710,11710,0
20241002,153400,6352462940,11710,11710,11710,11710,0
20241002,153300,6352462940,11710,11710,11710,11710,0
20241002,153200,6352462940,11710,11710,11710,11710,0
20241002,153100,6352462940,11710,11710,11710,11710,0
20241002,153000,6352462940,11710,11710,11710,11710,16816
20241002,152900,6254005260,11710,11710,11710,11710,0
20241002,152800,6254005260,11710,11710,11710,11710,0
20241002,152700,6254005260,11710,11710,11710,11710,0
20241002,152600,6254005260,11710,11710,11710,11710,0
20241002,152500,6254005260,11710,11710,11710,11710,0
20241002,152400,6254005260,11710,11710,11710,11710,0
20241002,152300,6254005260,11710,11710,11710,11710,0
20241002,152200,6254005260,11710,11710,11710,11710,0
20241002,152100,6254005260,11710,11710,11710,11710,0
20241002,152000,6254005260,11710,11710,11710,11710,0
20241002,151900,6254005260,11710,11710,11710,11700,4101
20241002,151800,6206020910,11700,11710,11710,11700,339
20241002,151700,6202054410,11710,11710,11710,11700,4913
20241002,151600,6144566770,11700,11700,11710,11700,1250
20241002,151500,6129941220,11710,11710,11710,11700,1946
20241002,151400,6107155450,11710,11700,11710,11700,946
20241002,151300,6096080850,11700,11700,11710,11700,1023
20241002,151200,6084109930,11700,11710,11710,11700,681
20241002,151100,6076138010,11700,11700,11710,11700,873
20241002,151000,6065919420,11710,11710,11710,11700,959
20241002,150900,6054692850,11700,11700,11710,11700,1403
20241002,150800,6038270790,11710,11710,11710,11700,2742
20241002,150700,6006167050,11710,11710,11710,11700,1197
20241002,150600,5992160050,11700,11710,11710,11700,2645
20241002,150500,5961190280,11700,11700,11710,11700,2308
20241002,150400,5934183350,11710,11710,11710,11700,697
20241002,150300,5926024060,11710,11700,11710,11700,1681
20241002,150200,5906353030,11700,11710,11710,11700,1540
20241002,150100,5888330340,11700,11710,11710,11700,915
20241002,150000,5877622990,11700,11700,11710,11700,250
20241002,145900,5874697760,11700,11710,11710,11700,876
20241002,145800,5864445320,11700,11700,11710,11700,2916
20241002,145700,5830325810,11700,11700,11710,11700,2700
20241002,145600,5798735460,11700,11710,11710,11700,2186
20241002,145500,5773154690,11700,11700,11710,11700,416
20241002,145400,5768287210,11700,11700,11710,11700,702
20241002,145300,5760070540,11710,11700,11710,11700,292
20241002,145200,5756653790,11710,11700,11710,11700,827
20241002,145100,5746974310,11700,11710,11710,11700,592
20241002,145000,5740044830,11700,11700,11710,11700,682
20241002,144900,5732062160,11700,11700,11710,11700,479
20241002,144800,5726455580,11700,11710,11710,11700,472
20241002,144700,5720931230,11700,11700,11710,11700,1368
20241002,144600,5704918230,11700,11710,11710,11700,1398
20241002,144500,5688561460,11700,11700,11710,11700,1203
20241002,144400,5674486350,11700,11700,11710,11700,273
20241002,144300,5671292000,11700,11710,11710,11700,1353
20241002,144200,5655453820,11700,11700,11710,11700,489
20241002,144100,5649731080,11700,11710,11710,11700,401
20241002,144000,5645035870,11710,11710,11710,11710,30
20241002,143900,5644684570,11710,11710,11720,11710,182
20241002,143800,5642553200,11710,11710,11720,11700,1093
20241002,143700,5629758580,11710,11710,11720,11710,6483
20241002,143600,5553842340,11720,11720,11720,11710,1454
20241002,143500,5536813940,11720,11720,11720,11710,244
20241002,143400,5533954510,11720,11720,11720,11710,81
20241002,143300,5533005470,11720,11710,11720,11710,147
20241002,143200,5531282930,11720,11710,11720,11710,506
20241002,143100,5525355840,11710,11710,11720,11710,2898
20241002,143000,5491418990,11710,11720,11720,11710,1747
20241002,142900,5470961330,11710,11720,11720,11710,290
20241002,142800,5467565420,11720,11720,11720,11710,3101
20241002,142700,5431224300,11720,11720,11720,11720,48
20241002,142600,5430661740,11720,11720,11720,11710,299
20241002,142500,5427160340,11710,11710,11720,11710,559
20241002,142400,5420614000,11710,11720,11720,11710,1714
20241002,142300,5400539900,11720,11720,11720,11720,27
20241002,142200,5400223460,11720,11720,11720,11720,87
20241002,142100,5399203820,11710,11720,11720,11710,521
20241002,142000,5393100690,11720,11720,11720,11710,4005
20241002,141900,5346200010,11720,11710,11720,11710,164
20241002,141800,5344278230,11720,11720,11720,11710,725
20241002,141700,5335786280,11710,11710,11720,11710,2974
20241002,141600,5300958880,11720,11720,11720,11720,221
20241002,141500,5298368760,11710,11720,11720,11710,334
20241002,141400,5294457390,11710,11710,11710,11710,336
20241002,141300,5290522830,11710,11720,11720,11710,4113
20241002,141200,5242357300,11710,11720,11720,11710,568
20241002,141100,5235705910,11710,11710,11720,11710,1032
20241002,141000,5223621040,11720,11710,11720,11710,395
20241002,140900,5218994580,11720,11710,11720,11710,8130
20241002,140800,5123790380,11710,11720,11720,11710,98
20241002,140700,5122642540,11720,11720,11720,11710,1764
20241002,140600,5101985750,11720,11720,11720,11710,215
20241002,140500,5099466030,11720,11710,11720,11710,1373
20241002,140400,5083386530,11720,11710,11720,11710,1282
20241002,140300,5068373610,11710,11720,11720,11710,1514
20241002,140200,5050644520,11710,11720,11720,11710,1972
20241002,140100,5027546980,11720,11710,11720,11710,120
20241002,140000,5026140630,11710,11710,11720,11710,270
20241002,135900,5022977900,11710,11710,11720,11710,2057
20241002,135800,4998890170,11720,11720,11720,11710,1548
20241002,135700,4980750490,11720,11710,11720,11710,4159
20241002,135600,4932038450,11710,11720,11720,11710,452
20241002,135500,4926741510,11720,11720,11720,11720,357
20241002,135400,4922557470,11720,11720,11720,11710,456
20241002,135300,4917214650,11720,11720,11720,11710,319
20241002,135200,4913476610,11720,11720,11720,11720,373
20241002,135100,4909105050,11710,11720,11720,11710,807
20241002,135000,4899652070,11720,11710,11720,11710,1653
20241002,134900,4880294500,11720,11720,11720,11710,351
20241002,134800,4876181800,11710,11720,11720,11710,1439
20241002,134700,4859321010,11720,11720,11720,11720,1768
20241002,134600,4838600050,11720,11720,11720,11710,351
20241002,134500,4834488730,11720,11710,11720,11710,1697
20241002,134400,4814601650,11710,11720,11720,11710,41
20241002,134300,4814121140,11710,11720,11720,11710,485
20241002,134200,4808439930,11720,11720,11720,11710,2376
20241002,134100,4780607380,11720,11710,11720,11710,578
20241002,134000,4773833900,11710,11710,11720,11710,1220
20241002,133900,4759539190,11710,11720,11720,11710,538
20241002,133800,4753235330,11720,11720,11720,11720,50
20241002,133700,4752649330,11720,11720,11720,11710,1113
20241002,133600,4739610800,11720,11720,11720,11720,175
20241002,133500,4737559800,11720,11710,11720,11710,263
20241002,133400,4734477580,11710,11720,11720,11710,164
20241002,133300,4732556990,11720,11710,11720,11710,3113
20241002,133200,4696103610,11710,11710,11710,11710,169
20241002,133100,4694124620,11710,11710,11710,11700,2090
20241002,133000,4669652220,11710,11710,11720,11710,6044
20241002,132900,4598867810,11710,11720,11720,11710,2362
20241002,132800,4571207750,11720,11710,11720,11710,2481
20241002,132700,4542151290,11720,11720,11720,11720,177
20241002,132600,4540076850,11720,11710,11720,11710,69
20241002,132500,4539268440,11710,11720,11720,11710,1445
20241002,132400,4522347150,11720,11720,11720,11710,302
20241002,132300,4518808730,11720,11720,11720,11720,46
20241002,132200,4518269610,11720,11710,11720,11710,420
20241002,132100,4513349200,11720,11720,11720,11720,209
20241002,132000,4510899720,11720,11720,11720,11710,463
20241002,131900,4505476610,11710,11710,11720,11710,487
20241002,131800,4499771460,11710,11710,11720,11710,57
20241002,131700,4499103840,11710,11710,11720,11710,690
20241002,131600,4491019710,11710,11720,11720,11710,349
20241002,131500,4486930430,11710,11720,11720,11710,96
20241002,131400,4485805330,11720,11710,11720,11710,165
20241002,131300,4483873030,11720,11720,11720,11710,1703
20241002,131200,4463915020,11720,11720,11720,11710,353
20241002,131100,4459780860,11720,11720,11720,11710,718
20241002,131000,4451370830,11720,11720,11720,11720,1122
20241002,130900,4438220990,11720,11720,11720,11720,223
20241002,130800,4435607430,11720,11720,11720,11710,546
20241002,130700,4429213610,11720,11720,11720,11720,163
20241002,130600,4427303250,11710,11720,11720,11710,1191
20241002,130500,4413349870,11720,11720,11720,11710,189
20241002,130400,4411136290,11720,11720,11720,11720,95
20241002,130300,4410022890,11720,11720,11720,11720,275
20241002,130200,4406799890,11720,11710,11720,11710,719
20241002,130100,4398378620,11710,11710,11710,11710,2378
20241002,130000,4370532240,11710,11710,11710,11700,216
20241002,125900,4368003450,11710,11710,11710,11700,386
20241002,125800,4363484900,11710,11710,11710,11700,520
20241002,125700,4357397850,11710,11700,11710,11700,514
20241002,125600,4351381110,11710,11720,11720,11710,2316
20241002,125500,4324248760,11720,11720,11720,11710,955
20241002,125400,4313064460,11720,11720,11720,11710,533
20241002,125300,4306819200,11720,11720,11720,11720,111
20241002,125200,4305518280,11720,11720,11720,11720,516
20241002,125100,4299470760,11720,11720,11730,11720,648
20241002,125000,4291873660,11730,11720,11730,11710,1095
20241002,124900,4279039470,11720,11720,11720,11710,1621
20241002,124800,4260052420,11710,11720,11720,11710,548
20241002,124700,4253631380,11720,11720,11720,11720,1019
20241002,124600,4241688700,11720,11720,11720,11710,160
20241002,124500,4239813770,11720,11710,11720,11710,453
20241002,124400,4234508100,11720,11720,11720,11710,743
20241002,124300,4225806100,11710,11720,11720,11710,389
20241002,124200,4221247520,11720,11720,11720,11710,382
20241002,124100,4216771980,11710,11720,11720,11710,242
20241002,124000,4213935760,11710,11710,11720,11710,1219
20241002,123900,4199654310,11720,11720,11720,11710,595
20241002,123800,4192683020,11720,11720,11720,11710,1535
20241002,123700,4174702710,11720,11720,11720,11720,815
20241002,123600,4165150910,11730,11730,11730,11720,436
20241002,123500,4160036650,11730,11730,11730,11730,220
20241002,123400,4157456050,11710,11720,11730,11710,1203
20241002,123300,4143361060,11730,11730,11730,11720,733
20241002,123200,4134768400,11720,11730,11730,11720,420
20241002,123100,4129841950,11730,11720,11730,11720,794
20241002,123000,4120536260,11720,11720,11720,11710,281
20241002,122900,4117243840,11720,11720,11720,11710,410
20241002,122800,4112440780,11720,11720,11720,11710,564
20241002,122700,4105832200,11720,11720,11720,11720,120
20241002,122600,4104425800,11720,11720,11720,11710,159
20241002,122500,4102562400,11720,11730,11730,11710,1294
20241002,122400,4087396980,11730,11720,11730,11720,2062
20241002,122300,4063229350,11720,11720,11720,11710,182
20241002,122200,4061096610,11710,11720,11720,11710,500
20241002,122100,4055238350,11720,11720,11720,11720,348
20241002,122000,4051159790,11720,11720,11720,11720,160
20241002,121900,4049284590,11710,11720,11720,11710,328
20241002,121800,4045441930,11720,11720,11720,11720,200
20241002,121700,4043097930,11720,11720,11720,11720,393
20241002,121600,4038491970,11720,11720,11720,11710,526
20241002,121500,4032330700,11720,11710,11720,11710,1504
20241002,121400,4014709270,11710,11710,11720,11710,1355
20241002,121300,3998840910,11720,11720,11720,11710,327
20241002,121200,3995008690,11710,11710,11720,11710,347
20241002,121100,3990944140,11720,11720,11720,11710,313
20241002,121000,3987277280,11720,11720,11720,11720,832
20241002,120900,3977526240,11710,11720,11720,11710,570
20241002,120800,3970845850,11720,11720,11720,11710,647
20241002,120700,3963266740,11720,11720,11720,11710,848
20241002,120600,3953331990,11720,11720,11720,11720,336
20241002,120500,3949394070,11720,11710,11720,11710,622
20241002,120400,3942108240,11710,11720,11720,11710,179
20241002,120300,3940010870,11710,11720,11720,11710,675
20241002,120200,3932102700,11710,11720,11720,11710,1196
20241002,120100,3918087080,11720,11720,11720,11720,1621
20241002,120000,3899088960,11720,11720,11720,11720,922
20241002,115900,3888283120,11710,11720,11720,11710,270
20241002,115800,3885120250,11720,11710,11720,11710,838
20241002,115700,3875304000,11720,11720,11720,11710,483
20241002,115600,3869643250,11710,11710,11720,11710,363
20241002,115500,3865390990,11720,11720,11720,11720,336
20241002,115400,3861453070,11720,11710,11720,11710,327
20241002,115300,3857622430,11720,11720,11720,11710,5470
20241002,115200,3793565490,11720,11720,11720,11710,1190
20241002,115100,3779629210,11720,11720,11720,11710,582
20241002,115000,3772809670,11720,11720,11720,11710,497
20241002,114900,3766985000,11720,11720,11720,11720,296
20241002,114800,3763515880,11720,11720,11720,11710,370
20241002,114700,3759180980,11720,11710,11720,11710,1611
20241002,114600,3740312960,11720,11720,11720,11710,244
20241002,114500,3737453330,11720,11720,11720,11710,579
20241002,114400,3730670230,11720,11710,11720,11710,176
20241002,114300,3728607530,11720,11720,11720,11710,2181
20241002,114200,3703063860,11710,11720,11720,11710,407
20241002,114100,3698296630,11720,11720,11720,11710,384
20241002,114000,3693796690,11720,11720,11720,11720,243
20241002,113900,3690948730,11720,11720,11720,11710,831
20241002,113800,3681210910,11720,11720,11720,11720,485
20241002,113700,3675526710,11720,11720,11720,11720,160
20241002,113600,3673651510,11710,11710,11710,11700,7646
20241002,113500,3584118370,11710,11710,11710,11700,1197
20241002,113400,3570101800,11710,11710,11710,11700,348
20241002,113300,3566028740,11700,11710,11710,11700,1059
20241002,113200,3553635250,11710,11710,11710,11700,749
20241002,113100,3544865060,11710,11700,11710,11700,2448
20241002,113000,3516220750,11700,11710,11710,11700,239
20241002,112900,3513422300,11710,11700,11710,11700,1954
20241002,112800,3490558610,11710,11710,11710,11700,627
20241002,112700,3483217930,11710,11710,11710,11700,132
20241002,112600,3481672250,11710,11700,11710,11700,778
20241002,112500,3472568620,11710,11710,11710,11700,1993
20241002,112400,3449243540,11700,11710,11710,11700,4285
20241002,112300,3399106450,11710,11700,11710,11700,199
20241002,112200,3396776460,11700,11710,11710,11700,803
20241002,112100,3387374990,11700,11700,11710,11700,3656
20241002,112000,3344592870,11700,11700,11700,11690,1147
20241002,111900,3331173870,11700,11700,11700,11690,738
20241002,111800,3322540770,11700,11700,11700,11690,405
20241002,111700,3317802730,11700,11700,11700,11690,751
20241002,111600,3309017520,11700,11700,11700,11690,877
20241002,111500,3298760800,11700,11700,11700,11700,291
20241002,111400,3295356100,11700,11690,11700,11690,658
20241002,111300,3287658990,11700,11700,11700,11690,3478
20241002,111200,3246969080,11700,11700,11700,11700,1320
20241002,111100,3231525080,11700,11690,11700,11690,1620
20241002,111000,3212584420,11700,11690,11700,11690,469
20241002,110900,3207097200,11700,11700,11700,11700,241
20241002,110800,3204277500,11700,11700,11700,11690,1159
20241002,110700,3190719710,11700,11700,11700,11690,1290
20241002,110600,3175637310,11700,11700,11700,11690,935
20241002,110500,3164699610,11690,11700,11700,11690,755
20241002,110400,3155873460,11700,11690,11700,11690,65
20241002,110300,3155113260,11700,11690,11700,11690,2169
20241002,110200,3129736660,11690,11700,11700,11690,580
20241002,110100,3122954860,11700,11690,11700,11690,575
20241002,110000,3116233100,11700,11700,11700,11690,1262
20241002,105900,3101480090,11700,11690,11700,11690,13168
20241002,105800,2947544640,11680,11690,11690,11680,1007
20241002,105700,2935776250,11690,11690,11690,11690,488
20241002,105600,2930071530,11690,11690,11690,11680,470
20241002,105500,2924579170,11690,11690,11690,11680,1957
20241002,105400,2901717830,11690,11690,11690,11680,1831
20241002,105300,2880313450,11680,11690,11690,11680,942
20241002,105200,2869305450,11690,11690,11690,11680,358
20241002,105100,2865120440,11690,11680,11690,11680,1080
20241002,105000,2852497560,11690,11690,11690,11680,1258
20241002,104900,2837800160,11690,11690,11690,11680,507
20241002,104800,2831874440,11690,11690,11690,11680,460
20241002,104700,2826499590,11690,11690,11690,11680,947
20241002,104600,2815430160,11690,11690,11690,11690,2504
20241002,104500,2786158400,11690,11690,11690,11680,715
20241002,104400,2777801550,11690,11690,11690,11680,1835
20241002,104300,2756354300,11690,11680,11690,11680,1482
20241002,104200,2739043690,11690,11690,11690,11680,598
20241002,104100,2732055090,11680,11690,11690,11680,588
20241002,104000,2725184080,11690,11690,11690,11680,1409
20241002,103900,2708714480,11690,11680,11690,11680,1478
20241002,103800,2691442880,11680,11690,11690,11680,830
20241002,103700,2681740740,11690,11680,11690,11680,2420
20241002,103600,2653469000,11690,11690,11690,11680,1175
20241002,103500,2639737810,11680,11690,11690,11680,1004
20241002,103400,2628007630,11690,11690,11690,11680,1217
20241002,103300,2613787280,11690,11690,11690,11680,1528
20241002,103200,2595939690,11680,11690,11690,11680,2245
20241002,103100,2569715630,11680,11690,11690,11680,1787
20241002,103000,2548843150,11680,11680,11690,11680,1219
20241002,102900,2534602300,11690,11690,11690,11680,1981
20241002,102800,2511460800,11690,11690,11690,11680,315
20241002,102700,2507780460,11680,11680,11690,11680,1104
20241002,102600,2494883470,11690,11690,11690,11680,1495
20241002,102500,2477419170,11680,11690,11690,11680,1192
20241002,102400,2463488170,11690,11680,11690,11680,11545
20241002,102300,2328639820,11690,11690,11690,11680,1459
20241002,102200,2311590990,11690,11680,11690,11680,994
20241002,102100,2299978880,11690,11680,11690,11680,1062
20241002,102000,2287569100,11690,11680,11690,11680,4364
20241002,101900,2236582630,11690,11690,11690,11680,1226
20241002,101800,2222260500,11680,11690,11690,11680,725
20241002,101700,2213790770,11690,11690,11690,11680,1000
20241002,101600,2202106270,11690,11700,11700,11680,3073
20241002,101500,2166185700,11690,11690,11700,11690,909
20241002,101400,2155559480,11690,11700,11700,11690,7534
20241002,101300,2067484190,11700,11700,11700,11690,1055
20241002,101200,2055148690,11690,11700,11700,11690,2684
20241002,101100,2023764620,11700,11690,11700,11690,2294
20241002,101000,1996942050,11700,11700,11700,11690,2534
20241002,100900,1967294600,11700,11700,11700,11690,1101
20241002,100800,1954419930,11700,11690,11700,11690,628
20241002,100700,1947075230,11700,11700,11700,11700,1153
20241002,100600,1933585130,11700,11700,11700,11700,1009
20241002,100500,1921779830,11700,11700,11700,11690,411
20241002,100400,1916972980,11700,11690,11700,11690,390
20241002,100300,1912410040,11700,11700,11700,11700,855
20241002,100200,1902406540,11700,11700,11700,11690,2358
20241002,100100,1874819440,11700,11700,11700,11690,501
20241002,100000,1868959230,11690,11700,11700,11690,231
20241002,095900,1866256570,11700,11700,11700,11690,788
20241002,095800,1857038470,11700,11700,11710,11690,1731
20241002,095700,1836788080,11700,11690,11700,11690,3794
20241002,095600,1792403780,11700,11700,11700,11690,2650
20241002,095500,1761410270,11690,11700,11700,11690,523
20241002,095400,1755293480,11690,11700,11700,11690,1093
20241002,095300,1742513200,11690,11700,11700,11690,893
20241002,095200,1732066800,11700,11700,11700,11700,212
20241002,095100,1729586400,11700,11690,11700,11690,549
20241002,095000,1723164600,11700,11700,11700,11690,1186
20241002,094900,1709290670,11690,11700,11700,11690,699
20241002,094800,1701112640,11700,11700,11700,11690,748
20241002,094700,1692364040,11700,11700,11700,11700,745
20241002,094600,1683647540,11700,11700,11700,11690,895
20241002,094500,1673181040,11700,11700,11700,11690,484
20241002,094400,1667520670,11700,11700,11700,11690,756
20241002,094300,1658676050,11700,11700,11700,11700,1346
20241002,094200,1642927850,11700,11700,11700,11690,831
20241002,094100,1633206650,11700,11700,11700,11690,669
20241002,094000,1625379380,11690,11700,11700,11690,581
20241002,093900,1618583570,11700,11700,11700,11690,1541
20241002,093800,1600565460,11700,11700,11700,11700,286
20241002,093700,1597219260,11700,11700,11700,11690,1299
20241002,093600,1582024720,11690,11700,11700,11690,880
20241002,093500,1571732730,11700,11700,11700,11690,713
20241002,093400,1563394840,11700,11700,11700,11690,1028
20241002,093300,1551369580,11700,11700,11700,11690,698
20241002,093200,1543206400,11700,11700,11700,11690,1119
20241002,093100,1530124130,11700,11700,11700,11690,3037
20241002,093000,1494599110,11700,11700,11700,11690,752
20241002,092900,1485806080,11700,11690,11700,11690,763
20241002,092800,1476884180,11700,11700,11700,11680,5422
20241002,092700,1413536400,11690,11690,11690,11680,2276
20241002,092600,1386930020,11690,11690,11690,11680,2066
20241002,092500,1362783230,11690,11700,11700,11690,4790
20241002,092400,1306787900,11700,11700,11700,11690,2022
20241002,092300,1283139500,11700,11700,11700,11690,781
20241002,092200,1274003340,11700,11700,11700,11690,2620
20241002,092100,1243365140,11700,11710,11710,11690,3320
20241002,092000,1204521980,11710,11710,11710,11700,1821
20241002,091900,1183205200,11710,11710,11710,11700,30715
20241002,091800,823828590,11710,11710,11710,11700,1661
20241002,091700,804390280,11710,11720,11720,11700,12814
20241002,091600,654337850,11720,11720,11730,11720,586
20241002,091500,647469600,11720,11720,11730,11720,6861
20241002,091400,567058590,11730,11730,11730,11720,277
20241002,091300,563809710,11730,11720,11730,11720,6781
20241002,091200,484336190,11720,11730,11740,11710,3595
20241002,091100,442172870,11730,11740,11740,11710,5466
20241002,091000,378083000,11740,11750,11750,11730,1423
20241002,090900,361375320,11750,11750,11750,11740,228
20241002,090800,358698380,11750,11760,11760,11740,1127
20241002,090700,345459390,11750,11740,11760,11740,7109
20241002,090600,261956380,11740,11740,11740,11730,1281
20241002,090500,246926720,11740,11730,11740,11730,1686
20241002,090400,227148520,11730,11730,11730,11710,901
20241002,090300,216591760,11710,11720,11730,11710,2739
20241002,090200,184506740,11710,11710,11720,11710,3419
20241002,090100,144469140,11710,11700,11720,11700,1267
20241002,090000,129632930,11710,11720,11730,11700,11064