KissMeData/151910/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,200600,356530616,530,530,530,530,8995
20231016,200500,356530616,530,530,530,530,0
20231016,200400,356530616,530,530,530,530,0
20231016,200300,356530616,530,530,530,530,0
20231016,200200,356530616,530,530,530,530,0
20231016,200100,356530616,530,530,530,530,0
20231016,200000,356530616,530,530,530,530,0
20231016,195900,356530616,530,530,530,530,0
20231016,195800,356530616,530,530,530,530,0
20231016,195700,356530616,530,530,530,530,0
20231016,195600,356530616,530,530,530,530,0
20231016,195500,356530616,530,530,530,530,0
20231016,195400,356530616,530,530,530,530,0
20231016,195300,356530616,530,530,530,530,0
20231016,195200,356530616,530,530,530,530,0
20231016,195100,356530616,530,530,530,530,0
20231016,195000,356530616,530,530,530,530,0
20231016,194900,356530616,530,530,530,530,0
20231016,194800,356530616,530,530,530,530,0
20231016,194700,356530616,530,530,530,530,0
20231016,194600,356530616,530,530,530,530,0
20231016,194500,356530616,530,530,530,530,0
20231016,194400,356530616,530,530,530,530,0
20231016,194300,356530616,530,530,530,530,0
20231016,194200,356530616,530,530,530,530,0
20231016,194100,356530616,530,530,530,530,0
20231016,194000,356530616,530,530,530,530,0
20231016,193900,356530616,530,530,530,530,0
20231016,193800,356530616,530,530,530,530,0
20231016,193700,356530616,530,530,530,530,0
20231016,193600,356530616,530,530,530,530,8995
20231016,193500,356530616,530,530,530,530,0
20231016,193400,356530616,530,530,530,530,0
20231016,193300,356530616,530,530,530,530,0
20231016,193200,356530616,530,530,530,530,0
20231016,193100,356530616,530,530,530,530,0
20231016,193000,356530616,530,530,530,530,0
20231016,192900,356530616,530,530,530,530,0
20231016,192800,356530616,530,530,530,530,0
20231016,192700,356530616,530,530,530,530,0
20231016,192600,356530616,530,530,530,530,0
20231016,192500,356530616,530,530,530,530,0
20231016,192400,356530616,530,530,530,530,0
20231016,192300,356530616,530,530,530,530,0
20231016,192200,356530616,530,530,530,530,0
20231016,192100,356530616,530,530,530,530,0
20231016,192000,356530616,530,530,530,530,0
20231016,191900,356530616,530,530,530,530,0
20231016,191800,356530616,530,530,530,530,0
20231016,191700,356530616,530,530,530,530,0
20231016,191600,356530616,530,530,530,530,0
20231016,191500,356530616,530,530,530,530,0
20231016,191400,356530616,530,530,530,530,0
20231016,191300,356530616,530,530,530,530,0
20231016,191200,356530616,530,530,530,530,0
20231016,191100,356530616,530,530,530,530,0
20231016,191000,356530616,530,530,530,530,0
20231016,190900,356530616,530,530,530,530,0
20231016,190800,356530616,530,530,530,530,0
20231016,190700,356530616,530,530,530,530,0
20231016,190600,356530616,530,530,530,530,8995
20231016,190500,356530616,530,530,530,530,0
20231016,190400,356530616,530,530,530,530,0
20231016,190300,356530616,530,530,530,530,0
20231016,190200,356530616,530,530,530,530,0
20231016,190100,356530616,530,530,530,530,0
20231016,190000,356530616,530,530,530,530,0
20231016,185900,356530616,530,530,530,530,0
20231016,185800,356530616,530,530,530,530,0
20231016,185700,356530616,530,530,530,530,0
20231016,185600,356530616,530,530,530,530,0
20231016,185500,356530616,530,530,530,530,0
20231016,185400,356530616,530,530,530,530,0
20231016,185300,356530616,530,530,530,530,0
20231016,185200,356530616,530,530,530,530,0
20231016,185100,356530616,530,530,530,530,0
20231016,185000,356530616,530,530,530,530,0
20231016,184900,356530616,530,530,530,530,0
20231016,184800,356530616,530,530,530,530,0
20231016,184700,356530616,530,530,530,530,0
20231016,184600,356530616,530,530,530,530,0
20231016,184500,356530616,530,530,530,530,0
20231016,184400,356530616,530,530,530,530,0
20231016,184300,356530616,530,530,530,530,0
20231016,184200,356530616,530,530,530,530,0
20231016,184100,356530616,530,530,530,530,0
20231016,184000,356530616,530,530,530,530,0
20231016,183900,356530616,530,530,530,530,0
20231016,183800,356530616,530,530,530,530,0
20231016,183700,356530616,530,530,530,530,0
20231016,183600,356530616,530,530,530,530,8995
20231016,183500,356530616,530,530,530,530,0
20231016,183400,356530616,530,530,530,530,0
20231016,183300,356530616,530,530,530,530,0
20231016,183200,356530616,530,530,530,530,0
20231016,183100,356530616,530,530,530,530,0
20231016,183000,356530616,530,530,530,530,0
20231016,182900,356530616,530,530,530,530,0
20231016,182800,356530616,530,530,530,530,0
20231016,182700,356530616,530,530,530,530,0
20231016,182600,356530616,530,530,530,530,0
20231016,182500,356530616,530,530,530,530,0
20231016,182400,356530616,530,530,530,530,0
20231016,182300,356530616,530,530,530,530,0
20231016,182200,356530616,530,530,530,530,0
20231016,182100,356530616,530,530,530,530,0
20231016,182000,356530616,530,530,530,530,0
20231016,181900,356530616,530,530,530,530,0
20231016,181800,356530616,530,530,530,530,0
20231016,181700,356530616,530,530,530,530,0
20231016,181600,356530616,530,530,530,530,0
20231016,181500,356530616,530,530,530,530,0
20231016,181400,356530616,530,530,530,530,0
20231016,181300,356530616,530,530,530,530,0
20231016,181200,356530616,530,530,530,530,0
20231016,181100,356530616,530,530,530,530,0
20231016,181000,356530616,530,530,530,530,0
20231016,180900,356530616,530,530,530,530,0
20231016,180800,356530616,530,530,530,530,0
20231016,180700,356530616,530,530,530,530,0
20231016,180600,356530616,530,530,530,530,8995
20231016,180500,356530616,530,530,530,530,0
20231016,180400,356530616,530,530,530,530,0
20231016,180300,356530616,530,530,530,530,0
20231016,180200,356530616,530,530,530,530,0
20231016,180100,356530616,530,530,530,530,0
20231016,180000,356530616,530,530,530,530,0
20231016,175900,356530616,530,530,530,530,0
20231016,175800,356530616,530,530,530,530,0
20231016,175700,356530616,530,530,530,530,0
20231016,175600,356530616,530,530,530,530,0
20231016,175500,356530616,530,530,530,530,0
20231016,175400,356530616,530,530,530,530,0
20231016,175300,356530616,530,530,530,530,0
20231016,175200,356530616,530,530,530,530,0
20231016,175100,356530616,530,530,530,530,0
20231016,175000,356530616,530,530,530,530,0
20231016,174900,356530616,530,530,530,530,0
20231016,174800,356530616,530,530,530,530,0
20231016,174700,356530616,530,530,530,530,0
20231016,174600,356530616,530,530,530,530,0
20231016,174500,356530616,530,530,530,530,0
20231016,174400,356530616,530,530,530,530,0
20231016,174300,356530616,530,530,530,530,0
20231016,174200,356530616,530,530,530,530,0
20231016,174100,356530616,530,530,530,530,0
20231016,174000,356530616,530,530,530,530,0
20231016,173900,356530616,530,530,530,530,0
20231016,173800,356530616,530,530,530,530,0
20231016,173700,356530616,530,530,530,530,0
20231016,173600,356530616,530,530,530,530,8995
20231016,173500,356530616,530,530,530,530,0
20231016,173400,356530616,530,530,530,530,0
20231016,173300,356530616,530,530,530,530,0
20231016,173200,356530616,530,530,530,530,0
20231016,173100,356530616,530,530,530,530,0
20231016,173000,356530616,530,530,530,530,0
20231016,172900,356530616,530,530,530,530,0
20231016,172800,356530616,530,530,530,530,0
20231016,172700,356530616,530,530,530,530,0
20231016,172600,356530616,530,530,530,530,0
20231016,172500,356530616,530,530,530,530,0
20231016,172400,356530616,530,530,530,530,0
20231016,172300,356530616,530,530,530,530,0
20231016,172200,356530616,530,530,530,530,0
20231016,172100,356530616,530,530,530,530,0
20231016,172000,356530616,530,530,530,530,0
20231016,171900,356530616,530,530,530,530,0
20231016,171800,356530616,530,530,530,530,0
20231016,171700,356530616,530,530,530,530,0
20231016,171600,356530616,530,530,530,530,0
20231016,171500,356530616,530,530,530,530,0
20231016,171400,356530616,530,530,530,530,0
20231016,171300,356530616,530,530,530,530,0
20231016,171200,356530616,530,530,530,530,0
20231016,171100,356530616,530,530,530,530,0
20231016,171000,356530616,530,530,530,530,0
20231016,170900,356530616,530,530,530,530,0
20231016,170800,356530616,530,530,530,530,0
20231016,170700,356530616,530,530,530,530,0
20231016,170600,356530616,530,530,530,530,8995
20231016,170500,356530616,530,530,530,530,0
20231016,170400,356530616,530,530,530,530,0
20231016,170300,356530616,530,530,530,530,0
20231016,170200,356530616,530,530,530,530,0
20231016,170100,356530616,530,530,530,530,0
20231016,170000,356530616,530,530,530,530,0
20231016,165900,356530616,530,530,530,530,0
20231016,165800,356530616,530,530,530,530,0
20231016,165700,356530616,530,530,530,530,0
20231016,165600,356530616,530,530,530,530,0
20231016,165500,356530616,530,530,530,530,0
20231016,165400,356530616,530,530,530,530,0
20231016,165300,356530616,530,530,530,530,0
20231016,165200,356530616,530,530,530,530,0
20231016,165100,356530616,530,530,530,530,0
20231016,165000,356530616,530,530,530,530,0
20231016,164900,356530616,530,530,530,530,0
20231016,164800,356530616,530,530,530,530,0
20231016,164700,356530616,530,530,530,530,0
20231016,164600,356530616,530,530,530,530,0
20231016,164500,356530616,530,530,530,530,0
20231016,164400,356530616,530,530,530,530,0
20231016,164300,356530616,530,530,530,530,0
20231016,164200,356530616,530,530,530,530,0
20231016,164100,356530616,530,530,530,530,0
20231016,164000,356530616,530,530,530,530,0
20231016,163900,356530616,530,530,530,530,0
20231016,163800,356530616,530,530,530,530,0
20231016,163700,356530616,530,530,530,530,0
20231016,163600,356530616,530,530,530,530,8995
20231016,163500,356530616,530,530,530,530,0
20231016,163400,356530616,530,530,530,530,0
20231016,163300,356530616,530,530,530,530,0
20231016,163200,356530616,530,530,530,530,0
20231016,163100,356530616,530,530,530,530,0
20231016,163000,356530616,530,530,530,530,0
20231016,162900,356530616,530,530,530,530,0
20231016,162800,356530616,530,530,530,530,0
20231016,162700,356530616,530,530,530,530,0
20231016,162600,356530616,530,530,530,530,0
20231016,162500,356530616,530,530,530,530,0
20231016,162400,356530616,530,530,530,530,0
20231016,162300,356530616,530,530,530,530,0
20231016,162200,356530616,530,530,530,530,0
20231016,162100,356530616,530,530,530,530,0
20231016,162000,356530616,530,530,530,530,0
20231016,161900,356530616,530,530,530,530,0
20231016,161800,356530616,530,530,530,530,0
20231016,161700,356530616,530,530,530,530,0
20231016,161600,356530616,530,530,530,530,0
20231016,161500,356530616,530,530,530,530,0
20231016,161400,356530616,530,530,530,530,0
20231016,161300,356530616,530,530,530,530,0
20231016,161200,356530616,530,530,530,530,0
20231016,161100,356530616,530,530,530,530,0
20231016,161000,356530616,530,530,530,530,0
20231016,160900,356530616,530,530,530,530,0
20231016,160800,356530616,530,530,530,530,0
20231016,160700,356530616,530,530,530,530,0
20231016,160600,356530616,530,530,530,530,8995
20231016,160500,356530616,530,530,530,530,0
20231016,160400,356530616,530,530,530,530,0
20231016,160300,356530616,530,530,530,530,0
20231016,160200,356530616,530,530,530,530,0
20231016,160100,356530616,530,530,530,530,0
20231016,160000,356530616,530,530,530,530,0
20231016,155900,356530616,530,530,530,530,0
20231016,155800,356530616,530,530,530,530,0
20231016,155700,356530616,530,530,530,530,0
20231016,155600,356530616,530,530,530,530,0
20231016,155500,356530616,530,530,530,530,0
20231016,155400,356530616,530,530,530,530,0
20231016,155300,356530616,530,530,530,530,0
20231016,155200,356530616,530,530,530,530,0
20231016,155100,356530616,530,530,530,530,0
20231016,155000,356530616,530,530,530,530,0
20231016,154900,356530616,530,530,530,530,0
20231016,154800,356530616,530,530,530,530,0
20231016,154700,356530616,530,530,530,530,0
20231016,154600,356530616,530,530,530,530,0
20231016,154500,356530616,530,530,530,530,0
20231016,154400,356530616,530,530,530,530,0
20231016,154300,356530616,530,530,530,530,0
20231016,154200,356530616,530,530,530,530,0
20231016,154100,356530616,530,530,530,530,0
20231016,154000,356530616,530,530,530,530,0
20231016,153900,356530616,530,530,530,530,0
20231016,153800,356530616,530,530,530,530,0
20231016,153700,356530616,530,530,530,530,0
20231016,153600,356530616,530,530,530,530,8995
20231016,153500,356530616,530,530,530,530,0
20231016,153400,356530616,530,530,530,530,0
20231016,153300,356530616,530,530,530,530,0
20231016,153200,356530616,530,530,530,530,0
20231016,153100,356530616,530,530,530,530,0
20231016,153000,356530616,530,530,530,530,8995
20231016,152900,351763266,542,542,542,542,0
20231016,152800,351763266,542,542,542,542,0
20231016,152700,351763266,542,542,542,542,0
20231016,152600,351763266,542,542,542,542,0
20231016,152500,351763266,542,542,542,542,0
20231016,152400,351763266,542,542,542,542,0
20231016,152300,351763266,542,542,542,542,0
20231016,152200,351763266,542,542,542,542,0
20231016,152100,351763266,542,542,542,542,0
20231016,152000,351763266,542,542,542,542,0
20231016,151900,351763266,542,541,542,541,25
20231016,151800,351749739,541,541,541,541,1
20231016,151700,351749198,541,541,541,541,1
20231016,151600,351748657,543,544,544,535,1535
20231016,151500,350926393,544,544,544,544,290
20231016,151400,350768633,544,544,544,544,973
20231016,151300,350239321,544,544,544,544,0
20231016,151200,350239321,544,542,544,542,856
20231016,151100,349773843,542,542,542,542,1
20231016,151000,349773301,537,537,537,537,306
20231016,150900,349608979,537,537,537,537,2
20231016,150800,349607905,535,535,535,535,0
20231016,150700,349607905,535,535,535,535,508
20231016,150600,349336125,535,537,537,535,1101
20231016,150500,348746046,544,544,544,544,3
20231016,150400,348744414,545,545,545,545,0
20231016,150300,348744414,545,545,545,545,0
20231016,150200,348744414,545,545,545,545,0
20231016,150100,348744414,545,545,545,545,187
20231016,150000,348642499,545,545,545,545,59
20231016,145900,348610344,540,544,544,540,101
20231016,145800,348555800,540,540,540,540,0
20231016,145700,348555800,540,540,540,540,0
20231016,145600,348555800,540,540,540,540,0
20231016,145500,348555800,540,540,540,540,3258
20231016,145400,346796480,540,543,543,540,580
20231016,145300,346481780,546,546,546,546,0
20231016,145200,346481780,546,549,550,546,21696
20231016,145100,334635728,550,550,550,550,0
20231016,145000,334635728,550,550,550,550,0
20231016,144900,334635728,550,547,550,547,24
20231016,144800,334622588,547,547,547,547,100
20231016,144700,334567888,547,547,547,547,525
20231016,144600,334280713,547,549,549,547,5201
20231016,144500,331427363,548,548,548,548,50
20231016,144400,331399963,548,550,550,548,2
20231016,144300,331398865,550,549,550,549,2400
20231016,144200,330079071,550,550,550,550,1
20231016,144100,330078521,548,548,548,548,943
20231016,144000,329561757,547,547,547,547,0
20231016,143900,329561757,547,547,547,547,524
20231016,143800,329275129,547,547,547,547,0
20231016,143700,329275129,547,547,547,547,0
20231016,143600,329275129,547,547,547,547,28
20231016,143500,329259813,547,547,547,547,952
20231016,143400,328739069,547,547,547,547,0
20231016,143300,328739069,547,547,547,547,0
20231016,143200,328739069,547,547,547,547,0
20231016,143100,328739069,547,548,548,547,1013
20231016,143000,328184920,550,550,550,550,38
20231016,142900,328164020,550,550,550,547,25
20231016,142800,328150304,549,549,549,549,0
20231016,142700,328150304,549,547,549,547,1015
20231016,142600,327595073,547,549,549,547,5332
20231016,142500,324678243,549,549,549,549,141
20231016,142400,324600834,547,548,548,547,2000
20231016,142300,323505834,549,549,550,549,1339
20231016,142200,322769890,550,550,550,550,139
20231016,142100,322693440,551,551,551,551,25
20231016,142000,322679665,551,550,551,549,2562
20231016,141900,321270138,549,549,549,549,766
20231016,141800,320849604,549,549,550,547,1985
20231016,141700,319760143,552,551,553,551,111
20231016,141600,319698979,551,554,554,551,533
20231016,141500,319405218,554,555,555,554,123
20231016,141400,319337075,551,558,558,551,301
20231016,141300,319169635,557,558,559,550,3023
20231016,141200,317496510,558,550,558,550,8600
20231016,141100,312735119,550,550,550,550,0
20231016,141000,312735119,550,549,550,549,150
20231016,140900,312652649,549,549,549,549,347
20231016,140800,312462146,549,549,549,549,474
20231016,140700,312201920,547,547,547,547,1532
20231016,140600,311363916,547,548,548,547,11415
20231016,140500,305119637,552,547,552,547,2456
20231016,140400,303773381,550,550,550,550,1
20231016,140300,303772831,547,547,547,547,0
20231016,140200,303772831,547,549,549,547,1000
20231016,140100,303225820,550,550,550,550,0
20231016,140000,303225820,550,550,550,550,1
20231016,135900,303225270,551,551,551,551,1
20231016,135800,303224719,553,553,553,553,0
20231016,135700,303224719,553,553,553,553,100
20231016,135600,303169419,553,553,553,553,5
20231016,135500,303166654,553,552,553,552,2
20231016,135400,303165549,553,553,553,553,811
20231016,135300,302717066,553,553,553,553,500
20231016,135200,302440566,554,547,554,547,6064
20231016,135100,299117324,547,547,547,547,3
20231016,135000,299115683,547,547,547,547,145
20231016,134900,299036368,547,547,547,547,56
20231016,134800,299005736,546,546,547,546,82
20231016,134700,298960944,546,541,546,541,1454
20231016,134600,298171187,541,541,541,541,0
20231016,134500,298171187,541,541,541,541,3
20231016,134400,298169564,544,544,544,544,0
20231016,134300,298169564,544,544,544,544,1
20231016,134200,298169020,544,544,544,544,0
20231016,134100,298169020,544,539,544,539,3351
20231016,134000,296349874,544,544,544,544,0
20231016,133900,296349874,544,539,544,539,972
20231016,133800,295825134,539,535,539,535,1599
20231016,133700,294966803,535,535,535,535,3
20231016,133600,294965198,536,536,536,536,0
20231016,133500,294965198,536,536,536,536,9
20231016,133400,294960374,536,534,536,534,73
20231016,133300,294921380,534,534,534,534,0
20231016,133200,294921380,534,534,534,534,0
20231016,133100,294921380,534,533,534,533,2
20231016,133000,294920313,531,531,531,531,0
20231016,132900,294920313,531,531,531,531,43
20231016,132800,294897480,529,529,529,529,0
20231016,132700,294897480,529,529,529,529,0
20231016,132600,294897480,529,529,529,529,0
20231016,132500,294897480,529,530,534,529,51
20231016,132400,294870350,536,536,536,536,0
20231016,132300,294870350,536,536,536,536,0
20231016,132200,294870350,536,536,536,536,4
20231016,132100,294868206,536,531,536,531,99
20231016,132000,294815632,529,531,531,529,2
20231016,131900,294814572,529,530,531,529,6
20231016,131800,294811393,529,531,531,529,177
20231016,131700,294717408,531,531,531,531,21
20231016,131600,294706257,531,531,531,531,0
20231016,131500,294706257,531,530,531,530,195
20231016,131400,294602716,529,529,529,529,5
20231016,131300,294600071,528,528,528,528,0
20231016,131200,294600071,528,529,529,528,1267
20231016,131100,293931094,528,528,528,528,0
20231016,131000,293931094,528,528,528,528,30
20231016,130900,293915254,528,528,528,528,0
20231016,130800,293915254,528,528,528,528,0
20231016,130700,293915254,528,528,528,528,0
20231016,130600,293915254,528,528,528,528,278
20231016,130500,293768470,528,528,528,528,1964
20231016,130400,292731478,528,528,528,528,779
20231016,130300,292320166,527,531,531,527,13
20231016,130200,292313300,531,529,531,526,4032
20231016,130100,290183027,526,526,526,526,0
20231016,130000,290183027,526,534,534,526,4423
20231016,125900,287835701,534,534,534,534,547
20231016,125800,287543603,536,536,536,536,50
20231016,125700,287516803,536,536,536,536,0
20231016,125600,287516803,536,536,536,536,0
20231016,125500,287516803,536,536,536,536,0
20231016,125400,287516803,536,535,536,535,776
20231016,125300,287101633,535,535,535,535,34
20231016,125200,287083443,533,533,533,533,0
20231016,125100,287083443,533,533,533,533,943
20231016,125000,286580824,536,536,536,536,167
20231016,124900,286491312,533,533,533,533,2
20231016,124800,286490246,537,537,537,537,0
20231016,124700,286490246,537,537,537,537,0
20231016,124600,286490246,537,532,537,532,1793
20231016,124500,285527626,537,537,537,537,0
20231016,124400,285527626,537,530,537,530,53
20231016,124300,285499364,527,531,531,525,3589
20231016,124200,283613428,531,532,532,531,2
20231016,124100,283612365,532,529,532,529,37
20231016,124000,283592711,538,538,538,538,0
20231016,123900,283592711,538,536,538,525,3380
20231016,123800,281799083,538,538,538,538,618
20231016,123700,281466599,538,538,538,538,1
20231016,123600,281466061,529,529,529,529,2463
20231016,123500,280163134,529,529,529,524,2010
20231016,123400,279106005,530,530,530,530,1482
20231016,123300,278320545,532,531,532,531,1542
20231016,123200,277501742,531,531,531,531,163
20231016,123100,277415189,531,530,531,530,446
20231016,123000,277178513,530,531,531,526,1548
20231016,122900,276360077,527,532,532,527,6392
20231016,122800,272979824,533,533,533,533,134
20231016,122700,272908402,534,534,534,534,82
20231016,122600,272864614,536,536,536,536,14
20231016,122500,272857110,534,534,534,534,0
20231016,122400,272857110,534,534,534,534,0
20231016,122300,272857110,534,534,534,534,74
20231016,122200,272817594,535,536,536,535,391
20231016,122100,272608243,536,537,537,536,1440
20231016,122000,271836303,536,536,536,536,0
20231016,121900,271836303,536,537,537,536,1523
20231016,121800,271018629,538,539,539,538,1749
20231016,121700,270077196,540,540,540,540,318
20231016,121600,269905476,540,540,540,540,92
20231016,121500,269855796,540,540,540,540,121
20231016,121400,269790456,540,540,540,540,471
20231016,121300,269536116,541,540,541,540,4
20231016,121200,269533955,540,540,540,540,43
20231016,121100,269510735,540,540,540,540,0
20231016,121000,269510735,540,540,540,540,0
20231016,120900,269510735,540,540,540,540,517
20231016,120800,269231555,540,540,540,540,1702
20231016,120700,268312475,538,544,544,538,5664
20231016,120600,265246715,544,546,546,544,665
20231016,120500,264884227,546,546,546,546,123
20231016,120400,264817069,546,546,546,546,519
20231016,120300,264533695,546,547,547,546,5
20231016,120200,264530964,546,546,546,546,4
20231016,120100,264528780,546,546,547,546,109
20231016,120000,264469166,546,546,546,546,21
20231016,115900,264457700,546,546,547,546,120
20231016,115800,264392080,546,546,546,546,468
20231016,115700,264136552,546,546,546,546,75
20231016,115600,264095602,546,544,546,544,601
20231016,115500,263768656,544,548,548,544,1405
20231016,115400,263000796,549,549,549,549,115
20231016,115300,262937661,549,549,549,549,41
20231016,115200,262915152,550,558,558,549,72
20231016,115100,262875087,560,561,562,559,3489
20231016,115000,260919883,562,555,563,554,12081
20231016,114900,254164895,560,551,560,551,15901
20231016,114800,245295783,560,548,560,548,32002
20231016,114700,227490631,548,548,548,548,2
20231016,114600,227489535,545,547,547,545,741
20231016,114500,227084958,550,547,550,547,39
20231016,114400,227063613,552,550,552,550,1520
20231016,114300,226227606,550,551,551,550,1612
20231016,114200,225339445,552,551,553,551,2991
20231016,114100,223691356,551,550,551,550,672
20231016,114000,223321086,550,547,550,547,239
20231016,113900,223189743,547,548,549,547,1801
20231016,113800,222201204,549,547,550,546,540
20231016,113700,221905381,551,551,551,547,501
20231016,113600,221630786,547,546,553,546,1131
20231016,113500,221010166,546,543,546,543,532
20231016,113400,220720837,543,544,546,543,1817
20231016,113300,219733868,549,549,549,546,272
20231016,113200,219584763,549,545,549,544,522
20231016,113100,219299861,545,543,547,543,1126
20231016,113000,218687894,544,545,545,544,975
20231016,112900,218157491,544,544,544,544,1606
20231016,112800,217283827,543,550,552,541,8199
20231016,112700,212804447,551,556,556,551,13448
20231016,112600,205351791,557,557,559,557,3047
20231016,112500,203649763,559,559,559,557,270
20231016,112400,203498925,559,559,559,559,548
20231016,112300,203192593,559,559,559,559,496
20231016,112200,202915329,558,556,558,556,716
20231016,112100,202516477,557,556,557,556,2109
20231016,112000,201341973,557,556,557,555,2106
20231016,111900,200172430,557,559,559,557,308
20231016,111800,200000764,559,559,559,559,315
20231016,111700,199824679,557,558,559,557,8051
20231016,111600,195336953,557,557,558,557,13794
20231016,111500,187643811,557,553,557,553,28
20231016,111400,187628323,553,555,556,552,4705
20231016,111300,185026339,555,556,556,555,530
20231016,111200,184731805,557,558,558,556,789
20231016,111100,184292039,558,555,558,554,24971
20231016,111000,170425832,555,555,555,555,18
20231016,110900,170415842,557,557,557,552,1676
20231016,110800,169484422,555,553,555,553,8159
20231016,110700,164969831,553,550,553,550,523
20231016,110600,164681845,554,551,554,550,2764
20231016,110500,163157995,552,554,554,551,1449
20231016,110400,162357110,554,554,554,551,32
20231016,110300,162339385,556,557,557,556,7193
20231016,110200,158334474,558,559,560,558,3922
20231016,110100,156140518,559,559,562,555,5629
20231016,110000,152991646,556,552,563,552,18633
20231016,105900,142626596,549,547,550,547,28889
20231016,105800,126742799,547,547,547,547,1318
20231016,105700,126021853,547,546,547,545,1517
20231016,105600,125193875,546,545,546,545,6166
20231016,105500,121827405,545,545,546,545,1476
20231016,105400,121022984,545,545,545,545,1
20231016,105300,121022439,541,541,541,541,0
20231016,105200,121022439,541,541,541,541,0
20231016,105100,121022439,541,541,541,541,23
20231016,105000,121009996,541,541,541,541,0
20231016,104900,121009996,541,541,541,541,0
20231016,104800,121009996,541,543,543,541,1230
20231016,104700,120343386,545,545,545,545,0
20231016,104600,120343386,545,545,545,545,0
20231016,104500,120343386,545,545,545,545,1
20231016,104400,120342841,542,542,542,542,1
20231016,104300,120342299,545,545,545,545,0
20231016,104200,120342299,545,546,546,545,1082
20231016,104100,119752527,546,543,546,543,9000
20231016,104000,114839703,541,540,541,540,394
20231016,103900,114626574,540,538,540,538,402
20231016,103800,114409573,538,538,538,538,200
20231016,103700,114301973,537,537,537,537,301
20231016,103600,114140336,537,538,538,537,2028
20231016,103500,113050391,538,539,539,538,409
20231016,103400,112830070,540,545,545,540,2290
20231016,103300,111588227,546,547,547,546,492
20231016,103200,111319584,547,546,547,546,210
20231016,103100,111204734,548,548,548,548,522
20231016,103000,110918678,547,547,547,547,45
20231016,102900,110894063,547,546,547,545,2951
20231016,102800,109282722,546,546,546,546,105
20231016,102700,109225392,546,546,546,546,251
20231016,102600,109088346,546,551,551,546,2706
20231016,102500,107607549,552,552,552,552,30
20231016,102400,107590989,552,552,552,552,580
20231016,102300,107270829,550,550,550,550,799
20231016,102200,106831379,551,547,554,547,53056
20231016,102100,77658561,547,547,547,544,11054
20231016,102000,71613414,547,542,547,542,10211
20231016,101900,66053129,542,542,542,540,1087
20231016,101800,65464375,542,542,542,542,2023
20231016,101700,64367909,542,542,542,542,15
20231016,101600,64359779,542,539,542,539,75
20231016,101500,64319259,540,540,540,540,2
20231016,101400,64318179,540,540,540,540,0
20231016,101300,64318179,540,540,540,540,250
20231016,101200,64183179,539,537,539,536,2276
20231016,101100,62961224,539,539,539,539,330
20231016,101000,62783354,537,537,537,537,0
20231016,100900,62783354,537,537,537,537,0
20231016,100800,62783354,537,537,537,537,3370
20231016,100700,60973664,536,537,537,536,487
20231016,100600,60712614,537,537,537,537,1
20231016,100500,60712077,537,537,537,537,0
20231016,100400,60712077,537,537,537,537,1
20231016,100300,60711540,537,538,538,537,6799
20231016,100200,57056639,538,538,538,537,4462
20231016,100100,54657256,539,540,540,539,11541
20231016,100000,48436472,542,541,542,541,525
20231016,095900,48152382,541,541,541,541,0
20231016,095800,48152382,541,542,542,539,3371
20231016,095700,46334090,542,542,542,542,658
20231016,095600,45977454,542,543,543,542,1111
20231016,095500,45374292,543,543,543,543,0
20231016,095400,45374292,543,542,544,540,3407
20231016,095300,43527127,542,542,542,542,201
20231016,095200,43418185,542,542,542,542,0
20231016,095100,43418185,542,542,542,542,0
20231016,095000,43418185,542,540,542,540,775
20231016,094900,42999043,540,540,540,540,2
20231016,094800,42997963,541,540,541,539,4500
20231016,094700,40567649,540,540,540,540,1
20231016,094600,40567109,541,541,541,541,50
20231016,094500,40540059,542,544,545,540,6771
20231016,094400,36864651,544,541,544,540,1205
20231016,094300,36210123,541,541,541,541,0
20231016,094200,36210123,541,533,541,533,2437
20231016,094100,34907808,534,534,534,534,282
20231016,094000,34757220,540,539,540,539,189
20231016,093900,34655334,541,536,541,536,3382
20231016,093800,32829498,538,540,540,538,2128
20231016,093700,31680818,540,538,540,538,6404
20231016,093600,28222775,540,540,540,538,1245
20231016,093500,27551565,540,538,540,538,1270
20231016,093400,26866887,537,537,537,535,3506
20231016,093300,24989931,537,534,538,534,4077
20231016,093200,22807071,534,537,537,533,2093
20231016,093100,21688660,536,527,536,527,3147
20231016,093000,20025245,527,524,527,524,4219
20231016,092900,17807749,523,524,524,523,11
20231016,092800,17801995,523,524,524,523,151
20231016,092700,17722872,523,520,523,520,72
20231016,092600,17685309,520,520,520,520,1000
20231016,092500,17165309,523,523,523,523,134
20231016,092400,17095227,523,523,523,523,1
20231016,092300,17094704,523,523,523,523,125
20231016,092200,17029329,519,523,523,519,1524
20231016,092100,16237807,520,520,520,520,538
20231016,092000,15958047,520,521,521,520,1157
20231016,091900,15355710,524,524,524,524,200
20231016,091800,15250910,524,521,524,520,6369
20231016,091700,11937525,524,524,524,524,0
20231016,091600,11937525,524,524,524,524,1
20231016,091500,11937001,520,520,520,520,1274
20231016,091400,11274521,525,526,526,525,1203
20231016,091300,10642916,526,526,526,526,480
20231016,091200,10390436,527,527,527,526,464
20231016,091100,10145915,527,528,528,527,1842
20231016,091000,9173344,528,527,529,527,452
20231016,090900,8934692,527,524,528,524,410
20231016,090800,8718772,526,526,526,526,4
20231016,090700,8716668,519,520,520,519,1266
20231016,090600,8059242,520,520,520,520,0
20231016,090500,8059242,520,520,520,520,1491
20231016,090400,7283922,519,528,528,515,6899
20231016,090300,3707347,528,529,530,528,3564
20231016,090200,1824994,528,526,529,526,1168
20231016,090100,1208487,526,525,526,525,114
20231016,090000,1148634,521,522,523,521,2202