KissMeData/195990/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,203100,440879995,520,520,520,520,7634
20231108,203000,440879995,520,520,520,520,0
20231108,202900,440879995,520,520,520,520,0
20231108,202800,440879995,520,520,520,520,0
20231108,202700,440879995,520,520,520,520,0
20231108,202600,440879995,520,520,520,520,0
20231108,202500,440879995,520,520,520,520,0
20231108,202400,440879995,520,520,520,520,0
20231108,202300,440879995,520,520,520,520,0
20231108,202200,440879995,520,520,520,520,0
20231108,202100,440879995,520,520,520,520,0
20231108,202000,440879995,520,520,520,520,0
20231108,201900,440879995,520,520,520,520,0
20231108,201800,440879995,520,520,520,520,0
20231108,201700,440879995,520,520,520,520,0
20231108,201600,440879995,520,520,520,520,0
20231108,201500,440879995,520,520,520,520,0
20231108,201400,440879995,520,520,520,520,0
20231108,201300,440879995,520,520,520,520,0
20231108,201200,440879995,520,520,520,520,0
20231108,201100,440879995,520,520,520,520,0
20231108,201000,440879995,520,520,520,520,0
20231108,200900,440879995,520,520,520,520,0
20231108,200800,440879995,520,520,520,520,0
20231108,200700,440879995,520,520,520,520,0
20231108,200600,440879995,520,520,520,520,0
20231108,200500,440879995,520,520,520,520,0
20231108,200400,440879995,520,520,520,520,0
20231108,200300,440879995,520,520,520,520,0
20231108,200200,440879995,520,520,520,520,0
20231108,200100,440879995,520,520,520,520,7634
20231108,200000,440879995,520,520,520,520,0
20231108,195900,440879995,520,520,520,520,0
20231108,195800,440879995,520,520,520,520,0
20231108,195700,440879995,520,520,520,520,0
20231108,195600,440879995,520,520,520,520,0
20231108,195500,440879995,520,520,520,520,0
20231108,195400,440879995,520,520,520,520,0
20231108,195300,440879995,520,520,520,520,0
20231108,195200,440879995,520,520,520,520,0
20231108,195100,440879995,520,520,520,520,0
20231108,195000,440879995,520,520,520,520,0
20231108,194900,440879995,520,520,520,520,0
20231108,194800,440879995,520,520,520,520,0
20231108,194700,440879995,520,520,520,520,0
20231108,194600,440879995,520,520,520,520,0
20231108,194500,440879995,520,520,520,520,0
20231108,194400,440879995,520,520,520,520,0
20231108,194300,440879995,520,520,520,520,0
20231108,194200,440879995,520,520,520,520,0
20231108,194100,440879995,520,520,520,520,0
20231108,194000,440879995,520,520,520,520,0
20231108,193900,440879995,520,520,520,520,0
20231108,193800,440879995,520,520,520,520,0
20231108,193700,440879995,520,520,520,520,0
20231108,193600,440879995,520,520,520,520,0
20231108,193500,440879995,520,520,520,520,0
20231108,193400,440879995,520,520,520,520,0
20231108,193300,440879995,520,520,520,520,0
20231108,193200,440879995,520,520,520,520,0
20231108,193100,440879995,520,520,520,520,7634
20231108,193000,440879995,520,520,520,520,0
20231108,192900,440879995,520,520,520,520,0
20231108,192800,440879995,520,520,520,520,0
20231108,192700,440879995,520,520,520,520,0
20231108,192600,440879995,520,520,520,520,0
20231108,192500,440879995,520,520,520,520,0
20231108,192400,440879995,520,520,520,520,0
20231108,192300,440879995,520,520,520,520,0
20231108,192200,440879995,520,520,520,520,0
20231108,192100,440879995,520,520,520,520,0
20231108,192000,440879995,520,520,520,520,0
20231108,191900,440879995,520,520,520,520,0
20231108,191800,440879995,520,520,520,520,0
20231108,191700,440879995,520,520,520,520,0
20231108,191600,440879995,520,520,520,520,0
20231108,191500,440879995,520,520,520,520,0
20231108,191400,440879995,520,520,520,520,0
20231108,191300,440879995,520,520,520,520,0
20231108,191200,440879995,520,520,520,520,0
20231108,191100,440879995,520,520,520,520,0
20231108,191000,440879995,520,520,520,520,0
20231108,190900,440879995,520,520,520,520,0
20231108,190800,440879995,520,520,520,520,0
20231108,190700,440879995,520,520,520,520,0
20231108,190600,440879995,520,520,520,520,0
20231108,190500,440879995,520,520,520,520,0
20231108,190400,440879995,520,520,520,520,0
20231108,190300,440879995,520,520,520,520,0
20231108,190200,440879995,520,520,520,520,0
20231108,190100,440879995,520,520,520,520,7634
20231108,190000,440879995,520,520,520,520,0
20231108,185900,440879995,520,520,520,520,0
20231108,185800,440879995,520,520,520,520,0
20231108,185700,440879995,520,520,520,520,0
20231108,185600,440879995,520,520,520,520,0
20231108,185500,440879995,520,520,520,520,0
20231108,185400,440879995,520,520,520,520,0
20231108,185300,440879995,520,520,520,520,0
20231108,185200,440879995,520,520,520,520,0
20231108,185100,440879995,520,520,520,520,0
20231108,185000,440879995,520,520,520,520,0
20231108,184900,440879995,520,520,520,520,0
20231108,184800,440879995,520,520,520,520,0
20231108,184700,440879995,520,520,520,520,0
20231108,184600,440879995,520,520,520,520,0
20231108,184500,440879995,520,520,520,520,0
20231108,184400,440879995,520,520,520,520,0
20231108,184300,440879995,520,520,520,520,0
20231108,184200,440879995,520,520,520,520,0
20231108,184100,440879995,520,520,520,520,0
20231108,184000,440879995,520,520,520,520,0
20231108,183900,440879995,520,520,520,520,0
20231108,183800,440879995,520,520,520,520,0
20231108,183700,440879995,520,520,520,520,0
20231108,183600,440879995,520,520,520,520,0
20231108,183500,440879995,520,520,520,520,0
20231108,183400,440879995,520,520,520,520,0
20231108,183300,440879995,520,520,520,520,0
20231108,183200,440879995,520,520,520,520,0
20231108,183100,440879995,520,520,520,520,7634
20231108,183000,440879995,520,520,520,520,0
20231108,182900,440879995,520,520,520,520,0
20231108,182800,440879995,520,520,520,520,0
20231108,182700,440879995,520,520,520,520,0
20231108,182600,440879995,520,520,520,520,0
20231108,182500,440879995,520,520,520,520,0
20231108,182400,440879995,520,520,520,520,0
20231108,182300,440879995,520,520,520,520,0
20231108,182200,440879995,520,520,520,520,0
20231108,182100,440879995,520,520,520,520,0
20231108,182000,440879995,520,520,520,520,0
20231108,181900,440879995,520,520,520,520,0
20231108,181800,440879995,520,520,520,520,0
20231108,181700,440879995,520,520,520,520,0
20231108,181600,440879995,520,520,520,520,0
20231108,181500,440879995,520,520,520,520,0
20231108,181400,440879995,520,520,520,520,0
20231108,181300,440879995,520,520,520,520,0
20231108,181200,440879995,520,520,520,520,0
20231108,181100,440879995,520,520,520,520,0
20231108,181000,440879995,520,520,520,520,0
20231108,180900,440879995,520,520,520,520,0
20231108,180800,440879995,520,520,520,520,0
20231108,180700,440879995,520,520,520,520,0
20231108,180600,440879995,520,520,520,520,0
20231108,180500,440879995,520,520,520,520,0
20231108,180400,440879995,520,520,520,520,0
20231108,180300,440879995,520,520,520,520,0
20231108,180200,440879995,520,520,520,520,0
20231108,180100,440879995,520,520,520,520,7634
20231108,180000,440879995,520,520,520,520,0
20231108,175900,440879995,520,520,520,520,0
20231108,175800,440879995,520,520,520,520,0
20231108,175700,440879995,520,520,520,520,0
20231108,175600,440879995,520,520,520,520,0
20231108,175500,440879995,520,520,520,520,0
20231108,175400,440879995,520,520,520,520,0
20231108,175300,440879995,520,520,520,520,0
20231108,175200,440879995,520,520,520,520,0
20231108,175100,440879995,520,520,520,520,0
20231108,175000,440879995,520,520,520,520,0
20231108,174900,440879995,520,520,520,520,0
20231108,174800,440879995,520,520,520,520,0
20231108,174700,440879995,520,520,520,520,0
20231108,174600,440879995,520,520,520,520,0
20231108,174500,440879995,520,520,520,520,0
20231108,174400,440879995,520,520,520,520,0
20231108,174300,440879995,520,520,520,520,0
20231108,174200,440879995,520,520,520,520,0
20231108,174100,440879995,520,520,520,520,0
20231108,174000,440879995,520,520,520,520,0
20231108,173900,440879995,520,520,520,520,0
20231108,173800,440879995,520,520,520,520,0
20231108,173700,440879995,520,520,520,520,0
20231108,173600,440879995,520,520,520,520,0
20231108,173500,440879995,520,520,520,520,0
20231108,173400,440879995,520,520,520,520,0
20231108,173300,440879995,520,520,520,520,0
20231108,173200,440879995,520,520,520,520,0
20231108,173100,440879995,520,520,520,520,7634
20231108,173000,440879995,520,520,520,520,0
20231108,172900,440879995,520,520,520,520,0
20231108,172800,440879995,520,520,520,520,0
20231108,172700,440879995,520,520,520,520,0
20231108,172600,440879995,520,520,520,520,0
20231108,172500,440879995,520,520,520,520,0
20231108,172400,440879995,520,520,520,520,0
20231108,172300,440879995,520,520,520,520,0
20231108,172200,440879995,520,520,520,520,0
20231108,172100,440879995,520,520,520,520,0
20231108,172000,440879995,520,520,520,520,0
20231108,171900,440879995,520,520,520,520,0
20231108,171800,440879995,520,520,520,520,0
20231108,171700,440879995,520,520,520,520,0
20231108,171600,440879995,520,520,520,520,0
20231108,171500,440879995,520,520,520,520,0
20231108,171400,440879995,520,520,520,520,0
20231108,171300,440879995,520,520,520,520,0
20231108,171200,440879995,520,520,520,520,0
20231108,171100,440879995,520,520,520,520,0
20231108,171000,440879995,520,520,520,520,0
20231108,170900,440879995,520,520,520,520,0
20231108,170800,440879995,520,520,520,520,0
20231108,170700,440879995,520,520,520,520,0
20231108,170600,440879995,520,520,520,520,0
20231108,170500,440879995,520,520,520,520,0
20231108,170400,440879995,520,520,520,520,0
20231108,170300,440879995,520,520,520,520,0
20231108,170200,440879995,520,520,520,520,0
20231108,170100,440879995,520,520,520,520,7634
20231108,170000,440879995,520,520,520,520,0
20231108,165900,440879995,520,520,520,520,0
20231108,165800,440879995,520,520,520,520,0
20231108,165700,440879995,520,520,520,520,0
20231108,165600,440879995,520,520,520,520,0
20231108,165500,440879995,520,520,520,520,0
20231108,165400,440879995,520,520,520,520,0
20231108,165300,440879995,520,520,520,520,0
20231108,165200,440879995,520,520,520,520,0
20231108,165100,440879995,520,520,520,520,0
20231108,165000,440879995,520,520,520,520,0
20231108,164900,440879995,520,520,520,520,0
20231108,164800,440879995,520,520,520,520,0
20231108,164700,440879995,520,520,520,520,0
20231108,164600,440879995,520,520,520,520,0
20231108,164500,440879995,520,520,520,520,0
20231108,164400,440879995,520,520,520,520,0
20231108,164300,440879995,520,520,520,520,0
20231108,164200,440879995,520,520,520,520,0
20231108,164100,440879995,520,520,520,520,0
20231108,164000,440879995,520,520,520,520,0
20231108,163900,440879995,520,520,520,520,0
20231108,163800,440879995,520,520,520,520,0
20231108,163700,440879995,520,520,520,520,0
20231108,163600,440879995,520,520,520,520,0
20231108,163500,440879995,520,520,520,520,0
20231108,163400,440879995,520,520,520,520,0
20231108,163300,440879995,520,520,520,520,0
20231108,163200,440879995,520,520,520,520,0
20231108,163100,440879995,520,520,520,520,7634
20231108,163000,440879995,520,520,520,520,0
20231108,162900,440879995,520,520,520,520,0
20231108,162800,440879995,520,520,520,520,0
20231108,162700,440879995,520,520,520,520,0
20231108,162600,440879995,520,520,520,520,0
20231108,162500,440879995,520,520,520,520,0
20231108,162400,440879995,520,520,520,520,0
20231108,162300,440879995,520,520,520,520,0
20231108,162200,440879995,520,520,520,520,0
20231108,162100,440879995,520,520,520,520,0
20231108,162000,440879995,520,520,520,520,0
20231108,161900,440879995,520,520,520,520,0
20231108,161800,440879995,520,520,520,520,0
20231108,161700,440879995,520,520,520,520,0
20231108,161600,440879995,520,520,520,520,0
20231108,161500,440879995,520,520,520,520,0
20231108,161400,440879995,520,520,520,520,0
20231108,161300,440879995,520,520,520,520,0
20231108,161200,440879995,520,520,520,520,0
20231108,161100,440879995,520,520,520,520,0
20231108,161000,440879995,520,520,520,520,0
20231108,160900,440879995,520,520,520,520,0
20231108,160800,440879995,520,520,520,520,0
20231108,160700,440879995,520,520,520,520,0
20231108,160600,440879995,520,520,520,520,0
20231108,160500,440879995,520,520,520,520,0
20231108,160400,440879995,520,520,520,520,0
20231108,160300,440879995,520,520,520,520,0
20231108,160200,440879995,520,520,520,520,0
20231108,160100,440879995,520,520,520,520,7634
20231108,160000,440879995,520,520,520,520,0
20231108,155900,440879995,520,520,520,520,0
20231108,155800,440879995,520,520,520,520,0
20231108,155700,440879995,520,520,520,520,0
20231108,155600,440879995,520,520,520,520,0
20231108,155500,440879995,520,520,520,520,0
20231108,155400,440879995,520,520,520,520,0
20231108,155300,440879995,520,520,520,520,0
20231108,155200,440879995,520,520,520,520,0
20231108,155100,440879995,520,520,520,520,0
20231108,155000,440879995,520,520,520,520,0
20231108,154900,440879995,520,520,520,520,0
20231108,154800,440879995,520,520,520,520,0
20231108,154700,440879995,520,520,520,520,0
20231108,154600,440879995,520,520,520,520,0
20231108,154500,440879995,520,520,520,520,0
20231108,154400,440879995,520,520,520,520,0
20231108,154300,440879995,520,520,520,520,0
20231108,154200,440879995,520,520,520,520,0
20231108,154100,440879995,520,520,520,520,0
20231108,154000,440879995,520,520,520,520,0
20231108,153900,440879995,520,520,520,520,0
20231108,153800,440879995,520,520,520,520,0
20231108,153700,440879995,520,520,520,520,0
20231108,153600,440879995,520,520,520,520,0
20231108,153500,440879995,520,520,520,520,0
20231108,153400,440879995,520,520,520,520,0
20231108,153300,440879995,520,520,520,520,0
20231108,153200,440879995,520,520,520,520,0
20231108,153100,440879995,520,520,520,520,7634
20231108,153000,440879995,520,520,520,520,7634
20231108,152900,436910315,524,524,524,524,0
20231108,152800,436910315,524,524,524,524,0
20231108,152700,436910315,524,524,524,524,0
20231108,152600,436910315,524,524,524,524,0
20231108,152500,436910315,524,524,524,524,0
20231108,152400,436910315,524,524,524,524,0
20231108,152300,436910315,524,524,524,524,0
20231108,152200,436910315,524,524,524,524,0
20231108,152100,436910315,524,524,524,524,0
20231108,152000,436910315,524,524,524,524,0
20231108,151900,436910315,524,522,524,522,411
20231108,151800,436695751,522,522,522,521,5432
20231108,151700,433862664,522,523,523,522,1385
20231108,151600,433139692,523,522,524,522,8478
20231108,151500,428706887,523,523,523,523,1
20231108,151400,428706364,523,524,524,523,308
20231108,151300,428545278,524,523,524,521,544
20231108,151200,428260280,524,523,524,522,3001
20231108,151100,426689996,523,523,523,523,2739
20231108,151000,425257499,523,521,523,521,3816
20231108,150900,423269355,523,522,523,522,3877
20231108,150800,421245560,523,523,523,521,5
20231108,150700,421242949,521,524,524,521,40
20231108,150600,421222106,521,524,524,521,1030
20231108,150500,420685386,524,524,524,524,0
20231108,150400,420685386,524,524,524,524,2
20231108,150300,420684338,524,524,524,524,307
20231108,150200,420523470,524,524,524,524,10
20231108,150100,420518230,524,522,524,522,3092
20231108,150000,418904104,522,521,522,521,4
20231108,145900,418902018,521,521,521,521,496
20231108,145800,418643602,521,521,521,521,1919
20231108,145700,417643803,521,521,521,521,40
20231108,145600,417622963,521,521,521,520,7115
20231108,145500,413923154,521,521,521,521,50
20231108,145400,413897104,521,520,521,520,4
20231108,145300,413895023,521,521,521,521,1
20231108,145200,413894502,521,521,521,521,931
20231108,145100,413409451,522,521,522,521,71
20231108,145000,413372459,521,521,521,521,2001
20231108,144900,412329938,521,521,521,521,0
20231108,144800,412329938,521,521,521,521,104
20231108,144700,412275754,521,521,521,521,52
20231108,144600,412248662,520,521,521,520,857
20231108,144500,411802922,521,522,522,521,8
20231108,144400,411798752,522,522,522,521,106
20231108,144300,411743422,521,521,522,521,3
20231108,144200,411741858,522,520,522,520,2807
20231108,144100,410281816,522,522,522,522,0
20231108,144000,410281816,522,521,522,521,2179
20231108,143900,409146556,522,521,522,521,100
20231108,143800,409094455,522,522,522,522,100
20231108,143700,409042255,522,522,522,520,10894
20231108,143600,403373336,522,522,522,522,1
20231108,143500,403372814,522,522,522,522,0
20231108,143400,403372814,522,521,522,521,701
20231108,143300,403007592,522,522,522,522,231
20231108,143200,402887010,522,522,522,522,1032
20231108,143100,402348306,522,521,522,521,7
20231108,143000,402344658,521,521,521,521,805
20231108,142900,401925253,520,521,521,520,1979
20231108,142800,400894249,521,521,521,521,1965
20231108,142700,399870484,522,522,522,522,0
20231108,142600,399870484,522,521,522,520,2064
20231108,142500,398797154,522,522,522,522,0
20231108,142400,398797154,522,521,522,521,1468
20231108,142300,398032324,522,521,523,520,54
20231108,142200,398004234,523,520,523,520,7705
20231108,142100,393997628,521,521,521,521,1
20231108,142000,393997107,521,522,522,521,1271
20231108,141900,393334914,522,523,523,522,77
20231108,141800,393294673,523,523,523,523,6
20231108,141700,393291535,523,523,523,522,1275
20231108,141600,392625920,523,523,523,523,1019
20231108,141500,392092983,523,525,525,523,3157
20231108,141400,390438872,525,526,526,523,3568
20231108,141300,388572338,525,526,526,524,137
20231108,141200,388500389,526,526,526,525,1463
20231108,141100,387732265,526,528,528,526,441
20231108,141000,387500155,528,527,528,526,1102
20231108,140900,386920398,528,529,529,528,18
20231108,140800,386910893,529,529,529,529,4837
20231108,140700,384352120,528,528,528,527,9576
20231108,140600,379296008,529,528,529,528,1000
20231108,140500,378767104,529,524,529,524,6934
20231108,140400,375113881,524,523,524,523,9180
20231108,140300,370309082,522,522,522,522,13612
20231108,140200,363203618,522,522,522,522,90
20231108,140100,363156638,522,522,522,522,0
20231108,140000,363156638,522,522,522,522,0
20231108,135900,363156638,522,521,522,521,4
20231108,135800,363154553,522,521,522,521,403
20231108,135700,362944587,522,522,522,522,0
20231108,135600,362944587,522,521,522,521,3750
20231108,135500,360990836,521,521,521,521,0
20231108,135400,360990836,521,520,521,520,2014
20231108,135300,359942542,521,520,521,520,7
20231108,135200,359938901,521,520,521,520,502
20231108,135100,359677859,521,521,521,521,2
20231108,135000,359676817,521,521,521,520,220
20231108,134900,359562397,520,520,521,520,149
20231108,134800,359484916,521,521,521,521,2
20231108,134700,359483874,521,521,521,521,5
20231108,134600,359481269,521,521,521,521,0
20231108,134500,359481269,521,520,521,520,71
20231108,134400,359444348,521,521,521,521,2
20231108,134300,359443306,521,521,521,520,7
20231108,134200,359439663,521,520,521,520,4643
20231108,134100,357025302,520,521,521,520,10363
20231108,134000,351636537,521,521,521,521,4
20231108,133900,351634453,521,520,521,519,660
20231108,133800,351291257,519,520,520,519,101
20231108,133700,351238742,520,521,521,520,608
20231108,133600,350922379,521,522,522,521,9
20231108,133500,350917684,522,520,522,518,801
20231108,133400,350502760,521,521,521,521,98
20231108,133300,350451702,521,521,521,518,1008
20231108,133200,349929086,521,519,521,518,3108
20231108,133100,348318342,520,519,520,519,555
20231108,133000,348030293,520,520,520,520,2
20231108,132900,348029253,521,521,521,521,0
20231108,132800,348029253,521,521,521,521,1
20231108,132700,348028732,521,521,521,520,2022
20231108,132600,346977277,521,521,521,521,0
20231108,132500,346977277,521,521,521,521,1
20231108,132400,346976756,519,520,521,519,6010
20231108,132300,343852967,521,521,521,521,504
20231108,132200,343590383,521,521,521,521,21
20231108,132100,343579442,520,520,520,520,0
20231108,132000,343579442,520,521,521,520,388
20231108,131900,343377648,521,520,521,520,1445
20231108,131800,342626246,520,520,520,520,3000
20231108,131700,341066246,521,520,521,520,1360
20231108,131600,340359044,520,521,521,520,604
20231108,131500,340044953,521,520,521,520,588
20231108,131400,339739105,521,520,521,520,776
20231108,131300,339334904,520,521,521,520,501
20231108,131200,339074383,521,521,521,521,1
20231108,131100,339073862,520,520,520,520,0
20231108,131000,339073862,520,520,520,520,0
20231108,130900,339073862,520,520,520,520,13
20231108,130800,339067102,521,521,521,521,0
20231108,130700,339067102,521,521,521,521,225
20231108,130600,338949877,522,522,522,522,21
20231108,130500,338938915,522,519,522,519,101
20231108,130400,338886493,520,519,520,519,101
20231108,130300,338834073,520,520,520,520,566
20231108,130200,338539753,522,522,522,522,10
20231108,130100,338534533,522,522,522,522,1000
20231108,130000,338012533,522,522,522,522,0
20231108,125900,338012533,522,522,522,522,0
20231108,125800,338012533,522,522,522,522,29
20231108,125700,337997395,522,522,522,522,37
20231108,125600,337978081,522,522,522,522,0
20231108,125500,337978081,522,521,522,521,590
20231108,125400,337670201,522,521,522,521,252
20231108,125300,337538908,521,521,521,521,2027
20231108,125200,336482841,521,521,521,521,20
20231108,125100,336472421,519,519,519,519,19
20231108,125000,336462560,521,521,521,521,2
20231108,124900,336461518,522,521,522,521,215
20231108,124800,336349496,522,519,522,518,310
20231108,124700,336188894,522,522,522,520,23060
20231108,124600,324197676,522,522,522,522,3
20231108,124500,324196110,522,522,522,522,782
20231108,124400,323787906,522,522,522,522,100
20231108,124300,323735706,522,522,522,522,1101
20231108,124200,323160984,522,521,522,521,7
20231108,124100,323157331,520,520,520,520,2000
20231108,124000,322117331,520,520,520,520,11
20231108,123900,322111611,520,520,520,518,98
20231108,123800,322060751,520,519,520,518,355
20231108,123700,321876519,519,519,519,519,1
20231108,123600,321876000,519,520,520,519,1031
20231108,123500,321339911,520,520,520,520,0
20231108,123400,321339911,520,520,520,520,1
20231108,123300,321339391,518,520,520,518,10013
20231108,123200,316142629,520,517,520,517,2
20231108,123100,316141592,517,518,518,517,3000
20231108,123000,314590540,519,519,519,519,6
20231108,122900,314587426,518,518,518,518,0
20231108,122800,314587426,518,518,518,518,1131
20231108,122700,314001568,518,518,518,518,2000
20231108,122600,312965568,519,519,519,519,2371
20231108,122500,311735019,519,519,519,519,0
20231108,122400,311735019,519,519,519,519,4
20231108,122300,311732943,519,519,520,519,2941
20231108,122200,310205564,520,520,520,520,620
20231108,122100,309883164,520,519,520,519,10732
20231108,122000,304313255,519,519,519,519,2
20231108,121900,304312217,519,519,519,518,4
20231108,121800,304310142,518,519,519,518,13017
20231108,121700,297567332,518,518,518,516,7075
20231108,121600,293910096,517,518,519,517,12018
20231108,121500,287693777,518,518,518,517,2544
20231108,121400,286378494,518,519,519,518,30
20231108,121300,286362951,518,518,518,518,42
20231108,121200,286341195,518,519,519,518,34
20231108,121100,286323574,519,519,519,519,438
20231108,121000,286096252,519,517,519,517,1961
20231108,120900,285082413,519,518,519,517,10978
20231108,120800,279406231,519,519,519,519,168
20231108,120700,279319039,519,519,519,519,70
20231108,120600,279282709,519,519,519,519,0
20231108,120500,279282709,519,519,519,519,0
20231108,120400,279282709,519,519,519,519,7805
20231108,120300,275231914,517,517,517,517,3235
20231108,120200,273559419,517,517,517,517,154
20231108,120100,273479801,517,519,519,517,52
20231108,120000,273452817,519,519,519,519,80
20231108,115900,273411297,519,519,519,519,0
20231108,115800,273411297,519,520,520,517,3008
20231108,115700,271853151,520,519,520,519,17401
20231108,115600,262821931,519,517,519,517,2118
20231108,115500,261726923,517,517,519,517,5060
20231108,115400,259106901,519,517,519,517,2014
20231108,115300,258061905,517,517,517,517,1
20231108,115200,258061388,517,517,517,517,0
20231108,115100,258061388,517,516,517,516,190
20231108,115000,257963346,516,516,516,516,14
20231108,114900,257956122,519,519,519,519,0
20231108,114800,257956122,519,519,519,519,0
20231108,114700,257956122,519,519,519,519,0
20231108,114600,257956122,519,519,519,519,0
20231108,114500,257956122,519,517,519,517,53
20231108,114400,257928651,517,517,517,517,0
20231108,114300,257928651,517,517,517,517,7
20231108,114200,257925032,519,519,519,519,100
20231108,114100,257873132,519,519,519,519,200
20231108,114000,257769332,519,519,519,519,600
20231108,113900,257457932,519,517,519,516,2684
20231108,113800,256066518,519,515,519,515,6444
20231108,113700,252746878,515,517,517,515,3169
20231108,113600,251112542,517,517,517,516,2106
20231108,113500,250025840,516,517,517,516,1253
20231108,113400,249379282,519,519,519,519,278
20231108,113300,249235000,519,519,519,519,7
20231108,113200,249231367,519,519,519,519,0
20231108,113100,249231367,519,519,519,519,4
20231108,113000,249229291,519,519,519,519,10
20231108,112900,249224101,519,517,519,516,15357
20231108,112800,241299811,519,518,519,518,11
20231108,112700,241294112,519,517,519,517,745
20231108,112600,240908925,519,518,519,517,190
20231108,112500,240810423,519,517,519,516,422
20231108,112400,240592465,519,517,519,517,101
20231108,112300,240540246,519,517,519,516,488
20231108,112200,240288397,517,517,517,517,3017
20231108,112100,238728608,517,519,519,517,107
20231108,112000,238673175,519,517,519,517,181
20231108,111900,238579585,518,518,518,517,502
20231108,111800,238319949,518,518,519,517,2955
20231108,111700,236792197,519,519,519,519,0
20231108,111600,236792197,519,518,519,518,846
20231108,111500,236353621,518,518,518,518,11
20231108,111400,236347923,519,519,519,519,1
20231108,111300,236347404,516,517,517,516,1432
20231108,111200,235608487,516,519,519,516,1655
20231108,111100,234754119,519,519,519,519,100
20231108,111000,234702219,519,519,519,519,241
20231108,110900,234577140,517,517,519,517,222
20231108,110800,234462324,519,516,519,516,11698
20231108,110700,228425236,516,516,516,516,4582
20231108,110600,226060924,517,519,519,517,3021
20231108,110500,224499065,520,518,520,518,472
20231108,110400,224254165,521,521,521,521,54
20231108,110300,224226031,521,521,521,517,25352
20231108,110200,211118572,521,518,521,517,18372
20231108,110100,201601871,519,520,521,519,17458
20231108,110000,192541071,521,521,521,521,58
20231108,105900,192510853,521,521,521,521,20
20231108,105800,192500433,522,522,522,522,0
20231108,105700,192500433,522,522,522,522,0
20231108,105600,192500433,522,522,522,522,0
20231108,105500,192500433,522,522,522,522,533
20231108,105400,192222207,522,522,522,522,2132
20231108,105300,191109303,519,519,519,519,1
20231108,105200,191108784,522,522,522,522,3
20231108,105100,191107218,522,522,522,522,0
20231108,105000,191107218,522,519,522,519,510
20231108,104900,190842498,522,522,522,522,510
20231108,104800,190576278,522,520,522,520,100
20231108,104700,190524086,520,522,522,520,9
20231108,104600,190519398,522,521,522,519,12264
20231108,104500,184151729,522,522,522,522,6
20231108,104400,184148597,522,522,522,522,22
20231108,104300,184137113,522,522,522,522,12
20231108,104200,184130849,522,522,522,522,0
20231108,104100,184130849,522,522,522,520,1684
20231108,104000,183251866,522,522,522,522,53
20231108,103900,183224200,522,522,522,522,49
20231108,103800,183198622,522,519,522,519,711
20231108,103700,182829595,519,519,519,519,0
20231108,103600,182829595,519,522,522,519,270
20231108,103500,182689099,522,522,522,522,1
20231108,103400,182688577,519,521,521,519,448
20231108,103300,182455943,522,520,522,519,1563
20231108,103200,181643448,522,522,522,521,959
20231108,103100,181143807,521,521,521,520,148
20231108,103000,181066716,521,521,521,521,1076
20231108,102900,180506120,521,521,521,521,400
20231108,102800,180297720,520,521,521,520,2577
20231108,102700,178957652,522,522,522,522,0
20231108,102600,178957652,522,519,522,519,477
20231108,102500,178710086,519,521,521,519,2573
20231108,102400,177374697,520,520,521,520,344
20231108,102300,177195816,520,522,522,520,41
20231108,102200,177174428,522,522,522,522,301
20231108,102100,177017306,522,519,522,519,4
20231108,102000,177015227,522,518,522,518,2
20231108,101900,177014187,517,522,522,517,11001
20231108,101800,171313017,520,521,522,520,6956
20231108,101700,167690326,522,521,522,521,600
20231108,101600,167377326,521,520,522,520,328
20231108,101500,167206711,519,520,521,519,1053
20231108,101400,166660190,521,522,522,521,117
20231108,101300,166599131,521,522,522,519,223
20231108,101200,166483367,519,520,520,519,700
20231108,101100,166120002,523,523,523,523,0
20231108,101000,166120002,523,523,523,523,0
20231108,100900,166120002,523,519,523,519,198
20231108,100800,166017236,519,523,523,519,475
20231108,100700,165770371,523,521,523,521,2002
20231108,100600,164725552,519,521,521,519,4003
20231108,100500,162643989,522,520,522,520,2364
20231108,100400,161414707,522,523,523,522,37
20231108,100300,161395369,523,519,523,519,1875
20231108,100200,160422012,519,519,519,519,1147
20231108,100100,159826719,519,518,519,518,349
20231108,100000,159645935,518,518,518,518,5018
20231108,095900,157046611,518,519,519,518,4143
20231108,095800,154900526,519,523,523,519,15855
20231108,095700,146665776,523,524,524,520,88
20231108,095600,146619964,519,520,524,519,7845
20231108,095500,142546395,520,524,524,520,5884
20231108,095400,139485797,524,524,524,524,5
20231108,095300,139483177,524,524,524,520,3003
20231108,095200,137920534,524,522,524,520,32972
20231108,095100,120759283,524,524,524,524,1
20231108,095000,120758759,522,522,522,522,5
20231108,094900,120756149,522,522,522,521,1807
20231108,094800,119813095,522,523,523,522,4650
20231108,094700,117385745,522,522,524,522,12774
20231108,094600,110717715,524,523,524,522,17201
20231108,094500,101731579,524,525,525,524,3072
20231108,094400,100121849,525,525,525,525,974
20231108,094300,99610499,525,524,525,524,701
20231108,094200,99243174,525,525,525,525,0
20231108,094100,99243174,525,525,525,524,107
20231108,094000,99187034,524,525,525,524,2853
20231108,093900,97691929,524,524,526,524,2387
20231108,093800,96440985,526,526,526,526,458
20231108,093700,96200077,524,526,526,524,1369
20231108,093600,95480069,526,525,526,523,438
20231108,093500,95250930,526,524,526,524,1330
20231108,093400,94554008,524,526,526,524,10565
20231108,093300,89015926,525,525,525,524,2083
20231108,093200,87922976,525,525,525,525,51
20231108,093100,87896201,525,525,526,525,9629
20231108,093000,82840969,525,525,525,525,79
20231108,092900,82799494,525,525,525,523,2342
20231108,092800,81573799,525,523,525,523,1141
20231108,092700,80977046,523,523,523,522,7716
20231108,092600,76942078,523,522,523,522,1002
20231108,092500,76419032,522,522,522,522,925
20231108,092400,75936182,522,523,523,522,6109
20231108,092300,72746265,522,519,522,519,7315
20231108,092200,68942343,520,523,524,520,8476
20231108,092100,64522819,525,524,525,520,22250
20231108,092000,52919871,525,527,527,523,4724
20231108,091900,50445398,525,526,527,525,804
20231108,091800,50022943,525,528,528,525,1133
20231108,091700,49427678,527,524,529,524,66
20231108,091600,49392939,524,529,529,524,6152
20231108,091500,46161335,529,529,529,529,22
20231108,091400,46149697,531,531,531,529,5064
20231108,091300,43464467,531,529,531,529,4948
20231108,091200,40843373,529,528,529,528,2541
20231108,091100,39499222,528,528,528,528,72
20231108,091000,39461206,528,527,528,527,13180
20231108,090900,32515345,527,525,527,525,4443
20231108,090800,30178969,525,524,525,524,2099
20231108,090700,29079090,523,524,524,523,190
20231108,090600,28979542,524,522,524,521,3271
20231108,090500,27275317,522,522,522,522,1267
20231108,090400,26613943,522,523,523,520,5745
20231108,090300,23613549,525,525,525,524,11013
20231108,090200,17841632,525,525,525,517,14733
20231108,090100,10187973,525,525,525,521,2071
20231108,090000,9101595,521,525,525,521,17415