152550/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,200800,1002402183,374,374,374,374,19818
20231006,200700,1002402183,374,374,374,374,0
20231006,200600,1002402183,374,374,374,374,0
20231006,200500,1002402183,374,374,374,374,0
20231006,200400,1002402183,374,374,374,374,0
20231006,200300,1002402183,374,374,374,374,0
20231006,200200,1002402183,374,374,374,374,0
20231006,200100,1002402183,374,374,374,374,0
20231006,200000,1002402183,374,374,374,374,0
20231006,195900,1002402183,374,374,374,374,0
20231006,195800,1002402183,374,374,374,374,0
20231006,195700,1002402183,374,374,374,374,0
20231006,195600,1002402183,374,374,374,374,0
20231006,195500,1002402183,374,374,374,374,0
20231006,195400,1002402183,374,374,374,374,0
20231006,195300,1002402183,374,374,374,374,0
20231006,195200,1002402183,374,374,374,374,0
20231006,195100,1002402183,374,374,374,374,0
20231006,195000,1002402183,374,374,374,374,0
20231006,194900,1002402183,374,374,374,374,0
20231006,194800,1002402183,374,374,374,374,0
20231006,194700,1002402183,374,374,374,374,0
20231006,194600,1002402183,374,374,374,374,0
20231006,194500,1002402183,374,374,374,374,0
20231006,194400,1002402183,374,374,374,374,0
20231006,194300,1002402183,374,374,374,374,0
20231006,194200,1002402183,374,374,374,374,0
20231006,194100,1002402183,374,374,374,374,0
20231006,194000,1002402183,374,374,374,374,0
20231006,193900,1002402183,374,374,374,374,0
20231006,193800,1002402183,374,374,374,374,19818
20231006,193700,1002402183,374,374,374,374,0
20231006,193600,1002402183,374,374,374,374,0
20231006,193500,1002402183,374,374,374,374,0
20231006,193400,1002402183,374,374,374,374,0
20231006,193300,1002402183,374,374,374,374,0
20231006,193200,1002402183,374,374,374,374,0
20231006,193100,1002402183,374,374,374,374,0
20231006,193000,1002402183,374,374,374,374,0
20231006,192900,1002402183,374,374,374,374,0
20231006,192800,1002402183,374,374,374,374,0
20231006,192700,1002402183,374,374,374,374,0
20231006,192600,1002402183,374,374,374,374,0
20231006,192500,1002402183,374,374,374,374,0
20231006,192400,1002402183,374,374,374,374,0
20231006,192300,1002402183,374,374,374,374,0
20231006,192200,1002402183,374,374,374,374,0
20231006,192100,1002402183,374,374,374,374,0
20231006,192000,1002402183,374,374,374,374,0
20231006,191900,1002402183,374,374,374,374,0
20231006,191800,1002402183,374,374,374,374,0
20231006,191700,1002402183,374,374,374,374,0
20231006,191600,1002402183,374,374,374,374,0
20231006,191500,1002402183,374,374,374,374,0
20231006,191400,1002402183,374,374,374,374,0
20231006,191300,1002402183,374,374,374,374,0
20231006,191200,1002402183,374,374,374,374,0
20231006,191100,1002402183,374,374,374,374,0
20231006,191000,1002402183,374,374,374,374,0
20231006,190900,1002402183,374,374,374,374,0
20231006,190800,1002402183,374,374,374,374,19818
20231006,190700,1002402183,374,374,374,374,0
20231006,190600,1002402183,374,374,374,374,0
20231006,190500,1002402183,374,374,374,374,0
20231006,190400,1002402183,374,374,374,374,0
20231006,190300,1002402183,374,374,374,374,0
20231006,190200,1002402183,374,374,374,374,0
20231006,190100,1002402183,374,374,374,374,0
20231006,190000,1002402183,374,374,374,374,0
20231006,185900,1002402183,374,374,374,374,0
20231006,185800,1002402183,374,374,374,374,0
20231006,185700,1002402183,374,374,374,374,0
20231006,185600,1002402183,374,374,374,374,0
20231006,185500,1002402183,374,374,374,374,0
20231006,185400,1002402183,374,374,374,374,0
20231006,185300,1002402183,374,374,374,374,0
20231006,185200,1002402183,374,374,374,374,0
20231006,185100,1002402183,374,374,374,374,0
20231006,185000,1002402183,374,374,374,374,0
20231006,184900,1002402183,374,374,374,374,0
20231006,184800,1002402183,374,374,374,374,0
20231006,184700,1002402183,374,374,374,374,0
20231006,184600,1002402183,374,374,374,374,0
20231006,184500,1002402183,374,374,374,374,0
20231006,184400,1002402183,374,374,374,374,0
20231006,184300,1002402183,374,374,374,374,0
20231006,184200,1002402183,374,374,374,374,0
20231006,184100,1002402183,374,374,374,374,0
20231006,184000,1002402183,374,374,374,374,0
20231006,183900,1002402183,374,374,374,374,0
20231006,183800,1002402183,374,374,374,374,19818
20231006,183700,1002402183,374,374,374,374,0
20231006,183600,1002402183,374,374,374,374,0
20231006,183500,1002402183,374,374,374,374,0
20231006,183400,1002402183,374,374,374,374,0
20231006,183300,1002402183,374,374,374,374,0
20231006,183200,1002402183,374,374,374,374,0
20231006,183100,1002402183,374,374,374,374,0
20231006,183000,1002402183,374,374,374,374,0
20231006,182900,1002402183,374,374,374,374,0
20231006,182800,1002402183,374,374,374,374,0
20231006,182700,1002402183,374,374,374,374,0
20231006,182600,1002402183,374,374,374,374,0
20231006,182500,1002402183,374,374,374,374,0
20231006,182400,1002402183,374,374,374,374,0
20231006,182300,1002402183,374,374,374,374,0
20231006,182200,1002402183,374,374,374,374,0
20231006,182100,1002402183,374,374,374,374,0
20231006,182000,1002402183,374,374,374,374,0
20231006,181900,1002402183,374,374,374,374,0
20231006,181800,1002402183,374,374,374,374,0
20231006,181700,1002402183,374,374,374,374,0
20231006,181600,1002402183,374,374,374,374,0
20231006,181500,1002402183,374,374,374,374,0
20231006,181400,1002402183,374,374,374,374,0
20231006,181300,1002402183,374,374,374,374,0
20231006,181200,1002402183,374,374,374,374,0
20231006,181100,1002402183,374,374,374,374,0
20231006,181000,1002402183,374,374,374,374,0
20231006,180900,1002402183,374,374,374,374,0
20231006,180800,1002402183,374,374,374,374,19818
20231006,180700,1002402183,374,374,374,374,0
20231006,180600,1002402183,374,374,374,374,0
20231006,180500,1002402183,374,374,374,374,0
20231006,180400,1002402183,374,374,374,374,0
20231006,180300,1002402183,374,374,374,374,0
20231006,180200,1002402183,374,374,374,374,0
20231006,180100,1002402183,374,374,374,374,0
20231006,180000,1002402183,374,374,374,374,0
20231006,175900,1002402183,374,374,374,374,0
20231006,175800,1002402183,374,374,374,374,0
20231006,175700,1002402183,374,374,374,374,0
20231006,175600,1002402183,374,374,374,374,0
20231006,175500,1002402183,374,374,374,374,0
20231006,175400,1002402183,374,374,374,374,0
20231006,175300,1002402183,374,374,374,374,0
20231006,175200,1002402183,374,374,374,374,0
20231006,175100,1002402183,374,374,374,374,0
20231006,175000,1002402183,374,374,374,374,0
20231006,174900,1002402183,374,374,374,374,0
20231006,174800,1002402183,374,374,374,374,0
20231006,174700,1002402183,374,374,374,374,0
20231006,174600,1002402183,374,374,374,374,0
20231006,174500,1002402183,374,374,374,374,0
20231006,174400,1002402183,374,374,374,374,0
20231006,174300,1002402183,374,374,374,374,0
20231006,174200,1002402183,374,374,374,374,0
20231006,174100,1002402183,374,374,374,374,0
20231006,174000,1002402183,374,374,374,374,0
20231006,173900,1002402183,374,374,374,374,0
20231006,173800,1002402183,374,374,374,374,19818
20231006,173700,1002402183,374,374,374,374,0
20231006,173600,1002402183,374,374,374,374,0
20231006,173500,1002402183,374,374,374,374,0
20231006,173400,1002402183,374,374,374,374,0
20231006,173300,1002402183,374,374,374,374,0
20231006,173200,1002402183,374,374,374,374,0
20231006,173100,1002402183,374,374,374,374,0
20231006,173000,1002402183,374,374,374,374,0
20231006,172900,1002402183,374,374,374,374,0
20231006,172800,1002402183,374,374,374,374,0
20231006,172700,1002402183,374,374,374,374,0
20231006,172600,1002402183,374,374,374,374,0
20231006,172500,1002402183,374,374,374,374,0
20231006,172400,1002402183,374,374,374,374,0
20231006,172300,1002402183,374,374,374,374,0
20231006,172200,1002402183,374,374,374,374,0
20231006,172100,1002402183,374,374,374,374,0
20231006,172000,1002402183,374,374,374,374,0
20231006,171900,1002402183,374,374,374,374,0
20231006,171800,1002402183,374,374,374,374,0
20231006,171700,1002402183,374,374,374,374,0
20231006,171600,1002402183,374,374,374,374,0
20231006,171500,1002402183,374,374,374,374,0
20231006,171400,1002402183,374,374,374,374,0
20231006,171300,1002402183,374,374,374,374,0
20231006,171200,1002402183,374,374,374,374,0
20231006,171100,1002402183,374,374,374,374,0
20231006,171000,1002402183,374,374,374,374,0
20231006,170900,1002402183,374,374,374,374,0
20231006,170800,1002402183,374,374,374,374,19818
20231006,170700,1002402183,374,374,374,374,0
20231006,170600,1002402183,374,374,374,374,0
20231006,170500,1002402183,374,374,374,374,0
20231006,170400,1002402183,374,374,374,374,0
20231006,170300,1002402183,374,374,374,374,0
20231006,170200,1002402183,374,374,374,374,0
20231006,170100,1002402183,374,374,374,374,0
20231006,170000,1002402183,374,374,374,374,0
20231006,165900,1002402183,374,374,374,374,0
20231006,165800,1002402183,374,374,374,374,0
20231006,165700,1002402183,374,374,374,374,0
20231006,165600,1002402183,374,374,374,374,0
20231006,165500,1002402183,374,374,374,374,0
20231006,165400,1002402183,374,374,374,374,0
20231006,165300,1002402183,374,374,374,374,0
20231006,165200,1002402183,374,374,374,374,0
20231006,165100,1002402183,374,374,374,374,0
20231006,165000,1002402183,374,374,374,374,0
20231006,164900,1002402183,374,374,374,374,0
20231006,164800,1002402183,374,374,374,374,0
20231006,164700,1002402183,374,374,374,374,0
20231006,164600,1002402183,374,374,374,374,0
20231006,164500,1002402183,374,374,374,374,0
20231006,164400,1002402183,374,374,374,374,0
20231006,164300,1002402183,374,374,374,374,0
20231006,164200,1002402183,374,374,374,374,0
20231006,164100,1002402183,374,374,374,374,0
20231006,164000,1002402183,374,374,374,374,0
20231006,163900,1002402183,374,374,374,374,0
20231006,163800,1002402183,374,374,374,374,19818
20231006,163700,1002402183,374,374,374,374,0
20231006,163600,1002402183,374,374,374,374,0
20231006,163500,1002402183,374,374,374,374,0
20231006,163400,1002402183,374,374,374,374,0
20231006,163300,1002402183,374,374,374,374,0
20231006,163200,1002402183,374,374,374,374,0
20231006,163100,1002402183,374,374,374,374,0
20231006,163000,1002402183,374,374,374,374,0
20231006,162900,1002402183,374,374,374,374,0
20231006,162800,1002402183,374,374,374,374,0
20231006,162700,1002402183,374,374,374,374,0
20231006,162600,1002402183,374,374,374,374,0
20231006,162500,1002402183,374,374,374,374,0
20231006,162400,1002402183,374,374,374,374,0
20231006,162300,1002402183,374,374,374,374,0
20231006,162200,1002402183,374,374,374,374,0
20231006,162100,1002402183,374,374,374,374,0
20231006,162000,1002402183,374,374,374,374,0
20231006,161900,1002402183,374,374,374,374,0
20231006,161800,1002402183,374,374,374,374,0
20231006,161700,1002402183,374,374,374,374,0
20231006,161600,1002402183,374,374,374,374,0
20231006,161500,1002402183,374,374,374,374,0
20231006,161400,1002402183,374,374,374,374,0
20231006,161300,1002402183,374,374,374,374,0
20231006,161200,1002402183,374,374,374,374,0
20231006,161100,1002402183,374,374,374,374,0
20231006,161000,1002402183,374,374,374,374,0
20231006,160900,1002402183,374,374,374,374,0
20231006,160800,1002402183,374,374,374,374,19818
20231006,160700,1002402183,374,374,374,374,0
20231006,160600,1002402183,374,374,374,374,0
20231006,160500,1002402183,374,374,374,374,0
20231006,160400,1002402183,374,374,374,374,0
20231006,160300,1002402183,374,374,374,374,0
20231006,160200,1002402183,374,374,374,374,0
20231006,160100,1002402183,374,374,374,374,0
20231006,160000,1002402183,374,374,374,374,0
20231006,155900,1002402183,374,374,374,374,0
20231006,155800,1002402183,374,374,374,374,0
20231006,155700,1002402183,374,374,374,374,0
20231006,155600,1002402183,374,374,374,374,0
20231006,155500,1002402183,374,374,374,374,0
20231006,155400,1002402183,374,374,374,374,0
20231006,155300,1002402183,374,374,374,374,0
20231006,155200,1002402183,374,374,374,374,0
20231006,155100,1002402183,374,374,374,374,0
20231006,155000,1002402183,374,374,374,374,0
20231006,154900,1002402183,374,374,374,374,0
20231006,154800,1002402183,374,374,374,374,0
20231006,154700,1002402183,374,374,374,374,0
20231006,154600,1002402183,374,374,374,374,0
20231006,154500,1002402183,374,374,374,374,0
20231006,154400,1002402183,374,374,374,374,0
20231006,154300,1002402183,374,374,374,374,0
20231006,154200,1002402183,374,374,374,374,0
20231006,154100,1002402183,374,374,374,374,0
20231006,154000,1002402183,374,374,374,374,0
20231006,153900,1002402183,374,374,374,374,0
20231006,153800,1002402183,374,374,374,374,19818
20231006,153700,1002402183,374,374,374,374,0
20231006,153600,1002402183,374,374,374,374,0
20231006,153500,1002402183,374,374,374,374,0
20231006,153400,1002402183,374,374,374,374,0
20231006,153300,1002402183,374,374,374,374,0
20231006,153200,1002402183,374,374,374,374,0
20231006,153100,1002402183,374,374,374,374,0
20231006,153000,1002402183,374,374,374,374,19818
20231006,152900,994990251,375,375,375,375,0
20231006,152800,994990251,375,375,375,375,0
20231006,152700,994990251,375,375,375,375,0
20231006,152600,994990251,375,375,375,375,0
20231006,152500,994990251,375,375,375,375,0
20231006,152400,994990251,375,375,375,375,0
20231006,152300,994990251,375,375,375,375,0
20231006,152200,994990251,375,375,375,375,0
20231006,152100,994990251,375,375,375,375,0
20231006,152000,994990251,375,375,375,375,0
20231006,151900,994990251,375,375,376,375,1202
20231006,151800,994539500,376,375,376,375,10177
20231006,151700,990723074,375,375,375,375,1812
20231006,151600,990043574,375,374,375,374,10616
20231006,151500,986073060,375,375,375,375,100
20231006,151400,986035560,375,374,375,374,2202
20231006,151300,985211810,374,375,375,374,487
20231006,151200,985029229,375,375,375,375,500
20231006,151100,984841729,375,375,375,375,100
20231006,151000,984804229,375,376,376,375,7454
20231006,150900,982008976,376,376,376,376,993
20231006,150800,981635608,375,375,375,375,188
20231006,150700,981565108,375,375,376,375,11553
20231006,150600,977231200,375,375,375,375,0
20231006,150500,977231200,375,375,375,375,1569
20231006,150400,976642825,375,375,375,375,247
20231006,150300,976550200,376,376,376,375,5174
20231006,150200,974609046,376,375,376,375,155
20231006,150100,974550920,375,375,375,375,1114
20231006,150000,974133170,375,375,375,375,232
20231006,145900,974046170,374,374,374,374,20000
20231006,145800,966566170,375,375,375,374,10469
20231006,145700,962646663,376,375,376,375,644
20231006,145600,962405081,375,375,375,375,12343
20231006,145500,957776456,375,375,375,374,4895
20231006,145400,955943957,375,375,375,375,2559
20231006,145300,954984332,374,374,374,374,0
20231006,145200,954984332,374,375,375,374,713
20231006,145100,954717045,375,375,375,375,1168
20231006,145000,954279045,375,375,375,375,4428
20231006,144900,952618545,375,375,375,375,11
20231006,144800,952614420,374,375,375,374,1455
20231006,144700,952069734,375,375,376,375,18470
20231006,144600,945143483,376,376,376,376,0
20231006,144500,945143483,376,376,376,376,1032
20231006,144400,944755451,376,376,376,376,606
20231006,144300,944527595,376,376,376,376,500
20231006,144200,944339595,376,376,376,376,1535
20231006,144100,943762435,376,376,376,376,3200
20231006,144000,942559235,375,375,375,375,634
20231006,143900,942321485,376,377,377,376,473
20231006,143800,942143623,377,377,377,375,7608
20231006,143700,939283314,376,377,377,376,3100
20231006,143600,938117614,377,377,377,377,0
20231006,143500,938117614,377,377,377,377,1
20231006,143400,938117237,377,377,377,377,0
20231006,143300,938117237,377,377,377,377,8
20231006,143200,938114221,376,377,377,376,11684
20231006,143100,933720909,377,377,377,377,2
20231006,143000,933720155,377,377,377,377,268
20231006,142900,933619119,376,376,376,376,0
20231006,142800,933619119,376,376,376,376,11238
20231006,142700,929393631,377,377,377,377,0
20231006,142600,929393631,377,377,377,377,8
20231006,142500,929390615,377,377,377,377,87
20231006,142400,929357816,377,376,377,376,1764
20231006,142300,928692846,376,376,376,376,0
20231006,142200,928692846,376,376,376,376,0
20231006,142100,928692846,376,376,376,376,0
20231006,142000,928692846,376,376,376,376,0
20231006,141900,928692846,376,376,376,376,0
20231006,141800,928692846,376,376,376,376,7
20231006,141700,928690214,378,378,378,378,0
20231006,141600,928690214,378,377,378,377,155
20231006,141500,928631774,375,377,377,375,9250
20231006,141400,925153610,378,377,378,377,1993
20231006,141300,924402188,377,377,377,377,8656
20231006,141200,921138876,376,376,377,376,2002
20231006,141100,920384124,377,377,377,377,8006
20231006,141000,917365862,376,376,376,376,0
20231006,140900,917365862,376,376,376,376,200
20231006,140800,917290662,376,376,376,376,0
20231006,140700,917290662,376,376,376,376,1101
20231006,140600,916876686,376,376,376,376,105
20231006,140500,916837206,377,376,377,376,2218
20231006,140400,916003237,376,376,376,376,3786
20231006,140300,914579701,377,377,377,377,99
20231006,140200,914542378,377,377,377,377,0
20231006,140100,914542378,377,377,377,377,0
20231006,140000,914542378,377,377,377,377,1
20231006,135900,914542001,375,377,377,375,8669
20231006,135800,911290995,376,376,377,376,4268
20231006,135700,909686226,376,375,376,375,34
20231006,135600,909673453,376,376,376,376,194
20231006,135500,909600509,376,376,376,376,641
20231006,135400,909359493,376,376,376,376,5
20231006,135300,909357613,376,376,376,376,300
20231006,135200,909244813,376,375,376,375,525
20231006,135100,909047868,375,375,376,375,942
20231006,135000,908694566,376,376,376,375,748
20231006,134900,908413319,376,376,376,376,892
20231006,134800,908077927,377,377,377,377,736
20231006,134700,907800455,376,376,376,376,0
20231006,134600,907800455,376,376,376,376,144
20231006,134500,907746311,377,377,377,377,0
20231006,134400,907746311,377,377,377,377,2
20231006,134300,907745557,376,376,376,376,0
20231006,134200,907745557,376,377,377,376,208
20231006,134100,907667340,377,376,377,376,92
20231006,134000,907632658,376,376,376,376,0
20231006,133900,907632658,376,376,376,376,1495
20231006,133800,907070538,376,376,376,376,1
20231006,133700,907070162,376,376,376,376,1
20231006,133600,907069786,377,377,377,377,0
20231006,133500,907069786,377,377,377,377,0
20231006,133400,907069786,377,377,377,377,26
20231006,133300,907059984,377,377,377,377,91
20231006,133200,907025677,377,377,377,377,0
20231006,133100,907025677,377,377,377,377,0
20231006,133000,907025677,377,375,377,374,2801
20231006,132900,905976648,374,374,375,374,1809
20231006,132800,905299982,375,375,375,375,716
20231006,132700,905031482,376,375,376,375,1368
20231006,132600,904517199,375,375,375,374,22115
20231006,132500,896224189,376,376,376,376,0
20231006,132400,896224189,376,376,376,376,2514
20231006,132300,895278925,377,377,377,377,40
20231006,132200,895263845,377,376,377,376,8839
20231006,132100,891940345,376,376,376,376,0
20231006,132000,891940345,376,377,377,376,672
20231006,131900,891687670,376,376,376,376,0
20231006,131800,891687670,376,376,376,376,14749
20231006,131700,886142046,376,376,376,376,0
20231006,131600,886142046,376,378,378,376,7839
20231006,131500,883191623,378,378,378,378,0
20231006,131400,883191623,378,378,378,378,10
20231006,131300,883187843,379,379,379,379,7967
20231006,131200,880168350,379,379,379,379,100
20231006,131100,880130450,379,379,379,379,117
20231006,131000,880086107,379,379,379,379,1
20231006,130900,880085728,379,378,379,378,3048
20231006,130800,878932290,378,376,378,376,2521
20231006,130700,877984350,377,377,377,377,101
20231006,130600,877946273,378,378,378,378,2634
20231006,130500,876950621,378,378,378,378,20
20231006,130400,876943061,378,377,378,376,2924
20231006,130300,875843120,378,378,378,378,0
20231006,130200,875843120,378,378,378,378,1000
20231006,130100,875465120,379,379,379,379,235
20231006,130000,875376055,379,378,379,376,2670
20231006,125900,874371772,379,376,379,376,114
20231006,125800,874328905,376,376,376,376,7329
20231006,125700,871573201,376,378,378,376,307
20231006,125600,871457450,377,378,378,377,304
20231006,125500,871342542,377,377,377,377,45
20231006,125400,871325577,376,376,376,376,1534
20231006,125300,870748793,376,376,376,376,602
20231006,125200,870522441,376,376,376,376,458
20231006,125100,870350233,376,379,379,376,13080
20231006,125000,865428242,379,379,379,379,1244
20231006,124900,864956766,379,379,379,379,0
20231006,124800,864956766,379,379,379,377,317
20231006,124700,864837229,379,376,379,376,376
20231006,124600,864695058,379,379,379,379,1177
20231006,124500,864248975,379,378,379,376,275
20231006,124400,864145158,378,377,378,377,497
20231006,124300,863957709,376,377,377,376,1327
20231006,124200,863457530,377,377,377,376,949
20231006,124100,863099759,377,377,377,376,1243
20231006,124000,862632315,377,378,378,377,1038
20231006,123900,862240977,378,377,378,376,185
20231006,123800,862171253,376,378,378,376,1492
20231006,123700,861610077,378,378,378,377,24166
20231006,123600,852499366,378,377,378,377,2743
20231006,123500,851465123,378,378,378,377,7210
20231006,123400,848746842,378,379,379,378,241
20231006,123300,848655717,379,379,379,377,2098
20231006,123200,847862978,379,379,379,379,3
20231006,123100,847861841,379,378,379,377,1156
20231006,123000,847424303,379,380,380,377,3251
20231006,122900,846195994,380,380,380,380,5
20231006,122800,846194094,380,380,380,378,2016
20231006,122700,845432014,380,380,380,378,1177
20231006,122600,844986734,380,378,380,378,389
20231006,122500,844839632,380,380,380,380,98
20231006,122400,844802392,380,380,380,380,633
20231006,122300,844561852,380,379,380,379,117
20231006,122200,844517398,378,380,380,378,2117
20231006,122100,843715132,380,380,380,380,43
20231006,122000,843698792,380,379,380,379,401
20231006,121900,843546758,379,379,379,379,130
20231006,121800,843497488,379,379,379,379,66
20231006,121700,843472474,378,379,380,378,16175
20231006,121600,837354326,381,381,381,379,5364
20231006,121500,835320944,381,380,381,379,2097
20231006,121400,834524100,381,380,381,380,3902
20231006,121300,833041238,381,381,381,381,5
20231006,121200,833039333,381,381,381,381,453
20231006,121100,832866740,381,380,381,380,1351
20231006,121000,832352209,381,381,381,381,0
20231006,120900,832352209,381,381,381,381,266
20231006,120800,832250863,381,380,381,380,4000
20231006,120700,830729796,380,380,380,379,140
20231006,120600,830676597,380,380,380,379,92
20231006,120500,830641679,380,379,380,379,29234
20231006,120400,819561718,379,379,379,379,5675
20231006,120300,817410893,379,379,379,379,4
20231006,120200,817409377,379,379,379,379,5277
20231006,120100,815409394,379,378,379,378,2262
20231006,120000,814554355,378,378,378,378,0
20231006,115900,814554355,378,378,378,378,240
20231006,115800,814463635,379,379,379,378,523
20231006,115700,814265564,379,378,379,378,54
20231006,115600,814245151,379,379,379,379,5156
20231006,115500,812291027,379,379,379,379,567
20231006,115400,812076134,379,379,379,379,1180
20231006,115300,811628914,378,378,378,378,498
20231006,115200,811440670,378,379,379,378,499
20231006,115100,811252047,379,379,379,378,28
20231006,115000,811241460,379,379,379,379,876
20231006,114900,810909456,379,379,379,379,510
20231006,114800,810716166,378,379,379,378,1403
20231006,114700,810184830,379,378,379,378,1186
20231006,114600,809736320,378,379,379,378,126
20231006,114500,809688674,379,379,379,379,422
20231006,114400,809528736,379,379,379,379,1028
20231006,114300,809139124,378,378,378,378,6820
20231006,114200,806561164,378,378,378,378,180
20231006,114100,806493124,378,378,378,378,0
20231006,114000,806493124,378,378,378,378,159
20231006,113900,806433022,379,378,379,378,2994
20231006,113800,805300818,378,377,378,377,3148
20231006,113700,804112311,377,377,377,377,2652
20231006,113600,803112507,377,377,377,377,10
20231006,113500,803108737,375,375,375,375,20
20231006,113400,803101237,376,376,376,375,212
20231006,113300,803021526,376,376,376,376,30
20231006,113200,803010246,376,376,376,376,9
20231006,113100,803006862,376,375,376,375,150
20231006,113000,802950561,375,377,377,375,1103
20231006,112900,802536678,377,377,377,377,895
20231006,112800,802199263,378,378,378,378,12
20231006,112700,802194727,378,378,378,378,802
20231006,112600,801891571,378,376,378,376,2147
20231006,112500,801084297,376,375,376,375,1863
20231006,112400,800384429,376,376,376,374,5273
20231006,112300,798411569,376,376,376,376,600
20231006,112200,798185969,376,376,376,375,651
20231006,112100,797941194,376,376,376,374,5861
20231006,112000,795742485,376,378,378,376,8353
20231006,111900,792585053,379,379,379,378,3417
20231006,111800,791290011,380,380,380,380,0
20231006,111700,791290011,380,380,380,374,17528
20231006,111600,784715980,380,380,380,380,274
20231006,111500,784611860,381,375,381,375,53538
20231006,111400,764505025,376,376,376,375,6692
20231006,111300,761994444,375,377,377,375,679
20231006,111200,761739139,377,376,377,375,5386
20231006,111100,759714018,377,377,377,376,2390
20231006,111000,758813239,377,378,378,377,2202
20231006,110900,757983043,378,378,378,378,167
20231006,110800,757919917,378,378,378,376,1711
20231006,110700,757274719,378,379,379,376,75677
20231006,110600,728768870,379,380,380,378,1695
20231006,110500,728126951,378,381,381,378,19854
20231006,110400,720603692,381,381,381,380,2203
20231006,110300,719766463,381,381,381,380,420
20231006,110200,719606821,381,381,381,380,3087
20231006,110100,718431584,381,380,381,380,2046
20231006,110000,717654068,381,380,381,380,8568
20231006,105900,714398225,380,381,381,380,238
20231006,105800,714307584,381,381,381,380,6223
20231006,105700,711941843,381,380,381,380,5987
20231006,105600,709666701,380,381,381,380,10894
20231006,105500,705525647,381,381,381,381,17241
20231006,105400,698956826,381,382,382,381,7146
20231006,105300,696233612,382,382,382,382,2211
20231006,105200,695389010,382,382,382,381,10909
20231006,105100,691232617,382,382,382,382,145
20231006,105000,691177227,382,382,382,380,42369
20231006,104900,675064053,383,383,383,382,10042
20231006,104800,671224967,383,383,383,383,144
20231006,104700,671169815,383,383,383,383,3233
20231006,104600,669931576,383,383,383,382,3498
20231006,104500,668594457,383,382,383,382,105
20231006,104400,668554252,382,383,383,382,3074
20231006,104300,667379980,383,384,384,383,191
20231006,104200,667306774,384,384,384,382,17366
20231006,104100,660654041,384,385,385,384,3475
20231006,104000,659319629,385,386,387,382,1053
20231006,103900,658913795,386,385,387,382,12913
20231006,103800,653968258,386,386,387,386,2439
20231006,103700,653025509,386,384,386,384,8394
20231006,103600,649798913,385,383,385,383,4408
20231006,103500,648104181,384,384,384,384,11
20231006,103400,648099957,383,384,385,383,6200
20231006,103300,645719257,385,386,386,384,10571
20231006,103200,641647287,386,388,388,386,5756
20231006,103100,639422284,389,387,389,386,97343
20231006,103000,601836132,387,389,389,387,9259
20231006,102900,598251313,389,390,390,386,19878
20231006,102800,590527890,391,386,391,386,39151
20231006,102700,575296588,386,383,386,383,10948
20231006,102600,571086530,383,387,387,383,8949
20231006,102500,567652318,385,384,387,382,38740
20231006,102400,552771929,384,388,390,384,52342
20231006,102300,532587975,388,394,395,387,79958
20231006,102200,501325466,395,390,395,388,91009
20231006,102100,465673907,389,395,396,389,91094
20231006,102000,429977564,395,390,397,385,137777
20231006,101900,375930876,390,376,397,376,229836
20231006,101800,287300295,377,377,377,376,43830
20231006,101700,270776586,377,376,377,376,13086
20231006,101600,265854246,376,376,376,376,1006
20231006,101500,265475990,376,375,376,375,635
20231006,101400,265237277,376,375,376,375,9807
20231006,101300,261555782,375,375,375,375,1704
20231006,101200,260916782,375,375,375,374,114
20231006,101100,260874065,375,375,375,375,2781
20231006,101000,259831190,375,375,375,373,21973
20231006,100900,251605843,375,375,375,374,22349
20231006,100800,243246711,375,374,375,374,45822
20231006,100700,226073462,374,374,374,373,1304
20231006,100600,225585776,374,375,375,374,2045
20231006,100500,224818961,375,372,375,372,13936
20231006,100400,219610420,372,373,373,372,25
20231006,100300,219601102,373,373,373,373,9534
20231006,100200,216044920,373,374,374,373,2028
20231006,100100,215288455,373,373,373,373,500
20231006,100000,215101955,374,373,374,372,12700
20231006,095900,210366368,373,373,373,372,3281
20231006,095800,209143693,373,372,373,372,52
20231006,095700,209124347,372,372,372,372,828
20231006,095600,208816331,372,372,372,372,1555
20231006,095500,208237871,372,371,372,371,2311
20231006,095400,207378977,371,371,372,370,8720
20231006,095300,204150731,372,371,372,371,7069
20231006,095200,201521541,371,371,372,371,31596
20231006,095100,189799415,371,371,371,371,2097
20231006,095000,189021428,371,371,371,371,6981
20231006,094900,186431477,371,372,372,371,321
20231006,094800,186312083,371,372,372,371,185
20231006,094700,186243438,372,372,372,372,1476
20231006,094600,185694366,372,372,372,372,298
20231006,094500,185583510,371,371,371,371,1420
20231006,094400,185056690,371,372,372,371,196
20231006,094300,184983874,371,372,372,371,4422
20231006,094200,183339961,373,372,373,372,10212
20231006,094100,179533594,372,373,373,372,6720
20231006,094000,177030656,373,373,373,373,5673
20231006,093900,174914627,373,373,373,373,7795
20231006,093800,172007092,373,372,373,372,1326
20231006,093700,171513603,372,372,372,372,3783
20231006,093600,170106327,372,373,373,372,986
20231006,093500,169739534,372,373,373,372,3439
20231006,093400,168459596,373,373,374,372,13586
20231006,093300,163391796,373,373,373,373,713
20231006,093200,163125847,373,372,373,372,15771
20231006,093100,157258998,372,372,372,372,28128
20231006,093000,146795382,372,371,372,371,22153
20231006,092900,138568897,370,371,371,370,1000
20231006,092800,138197909,370,370,370,369,39523
20231006,092700,123574400,370,370,370,370,29
20231006,092600,123563670,369,370,370,369,11281
20231006,092500,119395980,370,370,370,370,6753
20231006,092400,116897370,370,370,370,370,123
20231006,092300,116851860,369,369,369,369,1865
20231006,092200,116163675,369,369,369,369,14038
20231006,092100,110983653,369,369,369,368,5336
20231006,092000,109017108,368,368,368,368,1878
20231006,091900,108326004,368,368,368,368,65
20231006,091800,108302084,368,368,368,368,11872
20231006,091700,103933188,368,368,368,368,4659
20231006,091600,102218676,368,369,369,368,8441
20231006,091500,99112358,369,369,369,368,409
20231006,091400,98961532,369,369,369,367,638
20231006,091300,98726164,367,369,369,367,36512
20231006,091200,85305629,369,369,369,368,8716
20231006,091100,82094795,369,369,370,369,7315
20231006,091000,79395559,369,369,370,369,20577
20231006,090900,71802644,369,370,370,369,2499
20231006,090800,70880471,370,370,370,370,5629
20231006,090700,68797741,370,369,370,369,1074
20231006,090600,68400533,370,369,370,368,25343
20231006,090500,59064253,369,368,369,368,40653
20231006,090400,44096282,368,368,368,367,22336
20231006,090300,35876841,368,368,368,367,22961
20231006,090200,27442599,367,370,370,367,20558
20231006,090100,19874855,370,370,371,370,10177
20231006,090000,16109345,370,370,370,370,43031