KissMeData/272110/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,203500,858222860,18500,18500,18500,18500,1011
20231011,203400,858222860,18500,18500,18500,18500,0
20231011,203300,858222860,18500,18500,18500,18500,0
20231011,203200,858222860,18500,18500,18500,18500,0
20231011,203100,858222860,18500,18500,18500,18500,0
20231011,203000,858222860,18500,18500,18500,18500,0
20231011,202900,858222860,18500,18500,18500,18500,0
20231011,202800,858222860,18500,18500,18500,18500,0
20231011,202700,858222860,18500,18500,18500,18500,0
20231011,202600,858222860,18500,18500,18500,18500,0
20231011,202500,858222860,18500,18500,18500,18500,0
20231011,202400,858222860,18500,18500,18500,18500,0
20231011,202300,858222860,18500,18500,18500,18500,0
20231011,202200,858222860,18500,18500,18500,18500,0
20231011,202100,858222860,18500,18500,18500,18500,0
20231011,202000,858222860,18500,18500,18500,18500,0
20231011,201900,858222860,18500,18500,18500,18500,0
20231011,201800,858222860,18500,18500,18500,18500,0
20231011,201700,858222860,18500,18500,18500,18500,0
20231011,201600,858222860,18500,18500,18500,18500,0
20231011,201500,858222860,18500,18500,18500,18500,0
20231011,201400,858222860,18500,18500,18500,18500,0
20231011,201300,858222860,18500,18500,18500,18500,0
20231011,201200,858222860,18500,18500,18500,18500,0
20231011,201100,858222860,18500,18500,18500,18500,0
20231011,201000,858222860,18500,18500,18500,18500,0
20231011,200900,858222860,18500,18500,18500,18500,0
20231011,200800,858222860,18500,18500,18500,18500,0
20231011,200700,858222860,18500,18500,18500,18500,0
20231011,200600,858222860,18500,18500,18500,18500,0
20231011,200500,858222860,18500,18500,18500,18500,1011
20231011,200400,858222860,18500,18500,18500,18500,0
20231011,200300,858222860,18500,18500,18500,18500,0
20231011,200200,858222860,18500,18500,18500,18500,0
20231011,200100,858222860,18500,18500,18500,18500,0
20231011,200000,858222860,18500,18500,18500,18500,0
20231011,195900,858222860,18500,18500,18500,18500,0
20231011,195800,858222860,18500,18500,18500,18500,0
20231011,195700,858222860,18500,18500,18500,18500,0
20231011,195600,858222860,18500,18500,18500,18500,0
20231011,195500,858222860,18500,18500,18500,18500,0
20231011,195400,858222860,18500,18500,18500,18500,0
20231011,195300,858222860,18500,18500,18500,18500,0
20231011,195200,858222860,18500,18500,18500,18500,0
20231011,195100,858222860,18500,18500,18500,18500,0
20231011,195000,858222860,18500,18500,18500,18500,0
20231011,194900,858222860,18500,18500,18500,18500,0
20231011,194800,858222860,18500,18500,18500,18500,0
20231011,194700,858222860,18500,18500,18500,18500,0
20231011,194600,858222860,18500,18500,18500,18500,0
20231011,194500,858222860,18500,18500,18500,18500,0
20231011,194400,858222860,18500,18500,18500,18500,0
20231011,194300,858222860,18500,18500,18500,18500,0
20231011,194200,858222860,18500,18500,18500,18500,0
20231011,194100,858222860,18500,18500,18500,18500,0
20231011,194000,858222860,18500,18500,18500,18500,0
20231011,193900,858222860,18500,18500,18500,18500,0
20231011,193800,858222860,18500,18500,18500,18500,0
20231011,193700,858222860,18500,18500,18500,18500,0
20231011,193600,858222860,18500,18500,18500,18500,0
20231011,193500,858222860,18500,18500,18500,18500,1011
20231011,193400,858222860,18500,18500,18500,18500,0
20231011,193300,858222860,18500,18500,18500,18500,0
20231011,193200,858222860,18500,18500,18500,18500,0
20231011,193100,858222860,18500,18500,18500,18500,0
20231011,193000,858222860,18500,18500,18500,18500,0
20231011,192900,858222860,18500,18500,18500,18500,0
20231011,192800,858222860,18500,18500,18500,18500,0
20231011,192700,858222860,18500,18500,18500,18500,0
20231011,192600,858222860,18500,18500,18500,18500,0
20231011,192500,858222860,18500,18500,18500,18500,0
20231011,192400,858222860,18500,18500,18500,18500,0
20231011,192300,858222860,18500,18500,18500,18500,0
20231011,192200,858222860,18500,18500,18500,18500,0
20231011,192100,858222860,18500,18500,18500,18500,0
20231011,192000,858222860,18500,18500,18500,18500,0
20231011,191900,858222860,18500,18500,18500,18500,0
20231011,191800,858222860,18500,18500,18500,18500,0
20231011,191700,858222860,18500,18500,18500,18500,0
20231011,191600,858222860,18500,18500,18500,18500,0
20231011,191500,858222860,18500,18500,18500,18500,0
20231011,191400,858222860,18500,18500,18500,18500,0
20231011,191300,858222860,18500,18500,18500,18500,0
20231011,191200,858222860,18500,18500,18500,18500,0
20231011,191100,858222860,18500,18500,18500,18500,0
20231011,191000,858222860,18500,18500,18500,18500,0
20231011,190900,858222860,18500,18500,18500,18500,0
20231011,190800,858222860,18500,18500,18500,18500,0
20231011,190700,858222860,18500,18500,18500,18500,0
20231011,190600,858222860,18500,18500,18500,18500,0
20231011,190500,858222860,18500,18500,18500,18500,1011
20231011,190400,858222860,18500,18500,18500,18500,0
20231011,190300,858222860,18500,18500,18500,18500,0
20231011,190200,858222860,18500,18500,18500,18500,0
20231011,190100,858222860,18500,18500,18500,18500,0
20231011,190000,858222860,18500,18500,18500,18500,0
20231011,185900,858222860,18500,18500,18500,18500,0
20231011,185800,858222860,18500,18500,18500,18500,0
20231011,185700,858222860,18500,18500,18500,18500,0
20231011,185600,858222860,18500,18500,18500,18500,0
20231011,185500,858222860,18500,18500,18500,18500,0
20231011,185400,858222860,18500,18500,18500,18500,0
20231011,185300,858222860,18500,18500,18500,18500,0
20231011,185200,858222860,18500,18500,18500,18500,0
20231011,185100,858222860,18500,18500,18500,18500,0
20231011,185000,858222860,18500,18500,18500,18500,0
20231011,184900,858222860,18500,18500,18500,18500,0
20231011,184800,858222860,18500,18500,18500,18500,0
20231011,184700,858222860,18500,18500,18500,18500,0
20231011,184600,858222860,18500,18500,18500,18500,0
20231011,184500,858222860,18500,18500,18500,18500,0
20231011,184400,858222860,18500,18500,18500,18500,0
20231011,184300,858222860,18500,18500,18500,18500,0
20231011,184200,858222860,18500,18500,18500,18500,0
20231011,184100,858222860,18500,18500,18500,18500,0
20231011,184000,858222860,18500,18500,18500,18500,0
20231011,183900,858222860,18500,18500,18500,18500,0
20231011,183800,858222860,18500,18500,18500,18500,0
20231011,183700,858222860,18500,18500,18500,18500,0
20231011,183600,858222860,18500,18500,18500,18500,0
20231011,183500,858222860,18500,18500,18500,18500,1011
20231011,183400,858222860,18500,18500,18500,18500,0
20231011,183300,858222860,18500,18500,18500,18500,0
20231011,183200,858222860,18500,18500,18500,18500,0
20231011,183100,858222860,18500,18500,18500,18500,0
20231011,183000,858222860,18500,18500,18500,18500,0
20231011,182900,858222860,18500,18500,18500,18500,0
20231011,182800,858222860,18500,18500,18500,18500,0
20231011,182700,858222860,18500,18500,18500,18500,0
20231011,182600,858222860,18500,18500,18500,18500,0
20231011,182500,858222860,18500,18500,18500,18500,0
20231011,182400,858222860,18500,18500,18500,18500,0
20231011,182300,858222860,18500,18500,18500,18500,0
20231011,182200,858222860,18500,18500,18500,18500,0
20231011,182100,858222860,18500,18500,18500,18500,0
20231011,182000,858222860,18500,18500,18500,18500,0
20231011,181900,858222860,18500,18500,18500,18500,0
20231011,181800,858222860,18500,18500,18500,18500,0
20231011,181700,858222860,18500,18500,18500,18500,0
20231011,181600,858222860,18500,18500,18500,18500,0
20231011,181500,858222860,18500,18500,18500,18500,0
20231011,181400,858222860,18500,18500,18500,18500,0
20231011,181300,858222860,18500,18500,18500,18500,0
20231011,181200,858222860,18500,18500,18500,18500,0
20231011,181100,858222860,18500,18500,18500,18500,0
20231011,181000,858222860,18500,18500,18500,18500,0
20231011,180900,858222860,18500,18500,18500,18500,0
20231011,180800,858222860,18500,18500,18500,18500,0
20231011,180700,858222860,18500,18500,18500,18500,0
20231011,180600,858222860,18500,18500,18500,18500,0
20231011,180500,858222860,18500,18500,18500,18500,1011
20231011,180400,858222860,18500,18500,18500,18500,0
20231011,180300,858222860,18500,18500,18500,18500,0
20231011,180200,858222860,18500,18500,18500,18500,0
20231011,180100,858222860,18500,18500,18500,18500,0
20231011,180000,858222860,18500,18500,18500,18500,0
20231011,175900,858222860,18500,18500,18500,18500,0
20231011,175800,858222860,18500,18500,18500,18500,0
20231011,175700,858222860,18500,18500,18500,18500,0
20231011,175600,858222860,18500,18500,18500,18500,0
20231011,175500,858222860,18500,18500,18500,18500,0
20231011,175400,858222860,18500,18500,18500,18500,0
20231011,175300,858222860,18500,18500,18500,18500,0
20231011,175200,858222860,18500,18500,18500,18500,0
20231011,175100,858222860,18500,18500,18500,18500,0
20231011,175000,858222860,18500,18500,18500,18500,0
20231011,174900,858222860,18500,18500,18500,18500,0
20231011,174800,858222860,18500,18500,18500,18500,0
20231011,174700,858222860,18500,18500,18500,18500,0
20231011,174600,858222860,18500,18500,18500,18500,0
20231011,174500,858222860,18500,18500,18500,18500,0
20231011,174400,858222860,18500,18500,18500,18500,0
20231011,174300,858222860,18500,18500,18500,18500,0
20231011,174200,858222860,18500,18500,18500,18500,0
20231011,174100,858222860,18500,18500,18500,18500,0
20231011,174000,858222860,18500,18500,18500,18500,0
20231011,173900,858222860,18500,18500,18500,18500,0
20231011,173800,858222860,18500,18500,18500,18500,0
20231011,173700,858222860,18500,18500,18500,18500,0
20231011,173600,858222860,18500,18500,18500,18500,0
20231011,173500,858222860,18500,18500,18500,18500,1011
20231011,173400,858222860,18500,18500,18500,18500,0
20231011,173300,858222860,18500,18500,18500,18500,0
20231011,173200,858222860,18500,18500,18500,18500,0
20231011,173100,858222860,18500,18500,18500,18500,0
20231011,173000,858222860,18500,18500,18500,18500,0
20231011,172900,858222860,18500,18500,18500,18500,0
20231011,172800,858222860,18500,18500,18500,18500,0
20231011,172700,858222860,18500,18500,18500,18500,0
20231011,172600,858222860,18500,18500,18500,18500,0
20231011,172500,858222860,18500,18500,18500,18500,0
20231011,172400,858222860,18500,18500,18500,18500,0
20231011,172300,858222860,18500,18500,18500,18500,0
20231011,172200,858222860,18500,18500,18500,18500,0
20231011,172100,858222860,18500,18500,18500,18500,0
20231011,172000,858222860,18500,18500,18500,18500,0
20231011,171900,858222860,18500,18500,18500,18500,0
20231011,171800,858222860,18500,18500,18500,18500,0
20231011,171700,858222860,18500,18500,18500,18500,0
20231011,171600,858222860,18500,18500,18500,18500,0
20231011,171500,858222860,18500,18500,18500,18500,0
20231011,171400,858222860,18500,18500,18500,18500,0
20231011,171300,858222860,18500,18500,18500,18500,0
20231011,171200,858222860,18500,18500,18500,18500,0
20231011,171100,858222860,18500,18500,18500,18500,0
20231011,171000,858222860,18500,18500,18500,18500,0
20231011,170900,858222860,18500,18500,18500,18500,0
20231011,170800,858222860,18500,18500,18500,18500,0
20231011,170700,858222860,18500,18500,18500,18500,0
20231011,170600,858222860,18500,18500,18500,18500,0
20231011,170500,858222860,18500,18500,18500,18500,1011
20231011,170400,858222860,18500,18500,18500,18500,0
20231011,170300,858222860,18500,18500,18500,18500,0
20231011,170200,858222860,18500,18500,18500,18500,0
20231011,170100,858222860,18500,18500,18500,18500,0
20231011,170000,858222860,18500,18500,18500,18500,0
20231011,165900,858222860,18500,18500,18500,18500,0
20231011,165800,858222860,18500,18500,18500,18500,0
20231011,165700,858222860,18500,18500,18500,18500,0
20231011,165600,858222860,18500,18500,18500,18500,0
20231011,165500,858222860,18500,18500,18500,18500,0
20231011,165400,858222860,18500,18500,18500,18500,0
20231011,165300,858222860,18500,18500,18500,18500,0
20231011,165200,858222860,18500,18500,18500,18500,0
20231011,165100,858222860,18500,18500,18500,18500,0
20231011,165000,858222860,18500,18500,18500,18500,0
20231011,164900,858222860,18500,18500,18500,18500,0
20231011,164800,858222860,18500,18500,18500,18500,0
20231011,164700,858222860,18500,18500,18500,18500,0
20231011,164600,858222860,18500,18500,18500,18500,0
20231011,164500,858222860,18500,18500,18500,18500,0
20231011,164400,858222860,18500,18500,18500,18500,0
20231011,164300,858222860,18500,18500,18500,18500,0
20231011,164200,858222860,18500,18500,18500,18500,0
20231011,164100,858222860,18500,18500,18500,18500,0
20231011,164000,858222860,18500,18500,18500,18500,0
20231011,163900,858222860,18500,18500,18500,18500,0
20231011,163800,858222860,18500,18500,18500,18500,0
20231011,163700,858222860,18500,18500,18500,18500,0
20231011,163600,858222860,18500,18500,18500,18500,0
20231011,163500,858222860,18500,18500,18500,18500,1011
20231011,163400,858222860,18500,18500,18500,18500,0
20231011,163300,858222860,18500,18500,18500,18500,0
20231011,163200,858222860,18500,18500,18500,18500,0
20231011,163100,858222860,18500,18500,18500,18500,0
20231011,163000,858222860,18500,18500,18500,18500,0
20231011,162900,858222860,18500,18500,18500,18500,0
20231011,162800,858222860,18500,18500,18500,18500,0
20231011,162700,858222860,18500,18500,18500,18500,0
20231011,162600,858222860,18500,18500,18500,18500,0
20231011,162500,858222860,18500,18500,18500,18500,0
20231011,162400,858222860,18500,18500,18500,18500,0
20231011,162300,858222860,18500,18500,18500,18500,0
20231011,162200,858222860,18500,18500,18500,18500,0
20231011,162100,858222860,18500,18500,18500,18500,0
20231011,162000,858222860,18500,18500,18500,18500,0
20231011,161900,858222860,18500,18500,18500,18500,0
20231011,161800,858222860,18500,18500,18500,18500,0
20231011,161700,858222860,18500,18500,18500,18500,0
20231011,161600,858222860,18500,18500,18500,18500,0
20231011,161500,858222860,18500,18500,18500,18500,0
20231011,161400,858222860,18500,18500,18500,18500,0
20231011,161300,858222860,18500,18500,18500,18500,0
20231011,161200,858222860,18500,18500,18500,18500,0
20231011,161100,858222860,18500,18500,18500,18500,0
20231011,161000,858222860,18500,18500,18500,18500,0
20231011,160900,858222860,18500,18500,18500,18500,0
20231011,160800,858222860,18500,18500,18500,18500,0
20231011,160700,858222860,18500,18500,18500,18500,0
20231011,160600,858222860,18500,18500,18500,18500,0
20231011,160500,858222860,18500,18500,18500,18500,1011
20231011,160400,858222860,18500,18500,18500,18500,0
20231011,160300,858222860,18500,18500,18500,18500,0
20231011,160200,858222860,18500,18500,18500,18500,0
20231011,160100,858222860,18500,18500,18500,18500,0
20231011,160000,858222860,18500,18500,18500,18500,0
20231011,155900,858222860,18500,18500,18500,18500,0
20231011,155800,858222860,18500,18500,18500,18500,0
20231011,155700,858222860,18500,18500,18500,18500,0
20231011,155600,858222860,18500,18500,18500,18500,0
20231011,155500,858222860,18500,18500,18500,18500,0
20231011,155400,858222860,18500,18500,18500,18500,0
20231011,155300,858222860,18500,18500,18500,18500,0
20231011,155200,858222860,18500,18500,18500,18500,0
20231011,155100,858222860,18500,18500,18500,18500,0
20231011,155000,858222860,18500,18500,18500,18500,0
20231011,154900,858222860,18500,18500,18500,18500,0
20231011,154800,858222860,18500,18500,18500,18500,0
20231011,154700,858222860,18500,18500,18500,18500,0
20231011,154600,858222860,18500,18500,18500,18500,0
20231011,154500,858222860,18500,18500,18500,18500,0
20231011,154400,858222860,18500,18500,18500,18500,0
20231011,154300,858222860,18500,18500,18500,18500,0
20231011,154200,858222860,18500,18500,18500,18500,0
20231011,154100,858222860,18500,18500,18500,18500,0
20231011,154000,858222860,18500,18500,18500,18500,0
20231011,153900,858222860,18500,18500,18500,18500,0
20231011,153800,858222860,18500,18500,18500,18500,0
20231011,153700,858222860,18500,18500,18500,18500,0
20231011,153600,858222860,18500,18500,18500,18500,0
20231011,153500,858222860,18500,18500,18500,18500,1011
20231011,153400,858222860,18500,18500,18500,18500,0
20231011,153300,858222860,18500,18500,18500,18500,0
20231011,153200,858222860,18500,18500,18500,18500,0
20231011,153100,858222860,18500,18500,18500,18500,0
20231011,153000,858222860,18500,18500,18500,18500,1011
20231011,152900,839519360,18500,18500,18500,18500,0
20231011,152800,839519360,18500,18500,18500,18500,0
20231011,152700,839519360,18500,18500,18500,18500,0
20231011,152600,839519360,18500,18500,18500,18500,0
20231011,152500,839519360,18500,18500,18500,18500,0
20231011,152400,839519360,18500,18500,18500,18500,0
20231011,152300,839519360,18500,18500,18500,18500,0
20231011,152200,839519360,18500,18500,18500,18500,0
20231011,152100,839519360,18500,18500,18500,18500,0
20231011,152000,839519360,18500,18500,18500,18500,0
20231011,151900,839519360,18500,18500,18500,18450,54
20231011,151800,838520410,18430,18440,18440,18430,41
20231011,151700,837764770,18450,18420,18450,18410,308
20231011,151600,832084280,18410,18440,18440,18410,399
20231011,151500,824732360,18440,18450,18450,18420,1453
20231011,151400,797940950,18480,18450,18480,18450,31
20231011,151300,797368820,18460,18470,18470,18460,83
20231011,151200,795836130,18480,18480,18480,18470,59
20231011,151100,794746000,18470,18470,18470,18470,19
20231011,151000,794395070,18470,18470,18470,18470,1
20231011,150900,794376600,18530,18540,18540,18470,364
20231011,150800,787649540,18550,18510,18550,18500,156
20231011,150700,784762060,18510,18540,18540,18510,31
20231011,150600,784187860,18510,18510,18510,18510,17
20231011,150500,783873190,18550,18530,18550,18510,339
20231011,150400,777597090,18520,18520,18520,18520,15
20231011,150300,777319290,18530,18590,18590,18530,330
20231011,150200,771202590,18530,18530,18530,18530,14
20231011,150100,770943170,18600,18600,18600,18600,50
20231011,150000,770013170,18600,18500,18600,18500,224
20231011,145900,765860210,18500,18500,18500,18500,2
20231011,145800,765823210,18490,18500,18500,18490,210
20231011,145700,761940040,18510,18510,18510,18510,6
20231011,145600,761828980,18520,18510,18520,18510,58
20231011,145500,760755110,18500,18500,18500,18500,97
20231011,145400,758960610,18500,18520,18520,18500,236
20231011,145300,754594300,18510,18510,18510,18500,39
20231011,145200,753872590,18510,18520,18520,18510,279
20231011,145100,748707390,18520,18520,18530,18520,229
20231011,145000,744465610,18520,18540,18540,18520,364
20231011,144900,737719230,18550,18570,18570,18550,122
20231011,144800,735454690,18570,18570,18570,18570,1
20231011,144700,735436120,18600,18600,18600,18600,100
20231011,144600,733576120,18600,18600,18600,18600,52
20231011,144500,732608920,18600,18610,18610,18600,17
20231011,144400,732292700,18670,18670,18670,18670,0
20231011,144300,732292700,18670,18670,18670,18670,0
20231011,144200,732292700,18670,18670,18670,18670,0
20231011,144100,732292700,18670,18670,18670,18670,0
20231011,144000,732292700,18670,18670,18670,18670,0
20231011,143900,732292700,18670,18580,18670,18580,230
20231011,143800,728019210,18650,18670,18670,18650,271
20231011,143700,722960040,18670,18670,18670,18670,10
20231011,143600,722773340,18700,18650,18700,18650,10
20231011,143500,722586390,18650,18540,18650,18540,333
20231011,143400,716407850,18530,18530,18530,18530,29
20231011,143300,715870480,18530,18530,18530,18530,13
20231011,143200,715629590,18530,18530,18530,18530,138
20231011,143100,713072450,18550,18540,18550,18540,17
20231011,143000,712757220,18540,18550,18550,18540,318
20231011,142900,706861320,18540,18530,18540,18530,129
20231011,142800,704470100,18530,18530,18530,18530,35
20231011,142700,703821550,18530,18540,18540,18530,13
20231011,142600,703580650,18530,18530,18530,18530,0
20231011,142500,703580650,18530,18530,18530,18530,245
20231011,142400,699040800,18530,18540,18540,18530,51
20231011,142300,698095550,18540,18540,18540,18540,16
20231011,142200,697798910,18540,18540,18540,18540,17
20231011,142100,697483730,18540,18550,18550,18540,30
20231011,142000,696927430,18560,18540,18560,18540,43
20231011,141900,696129860,18550,18550,18550,18550,0
20231011,141800,696129860,18550,18560,18560,18550,475
20231011,141700,687317820,18570,18570,18570,18570,43
20231011,141600,686519310,18580,18580,18580,18580,0
20231011,141500,686519310,18580,18580,18580,18580,10
20231011,141400,686333510,18590,18590,18590,18590,17
20231011,141300,686017480,18600,18600,18600,18600,0
20231011,141200,686017480,18600,18570,18600,18570,105
20231011,141100,684066860,18560,18560,18560,18560,14
20231011,141000,683807020,18560,18560,18560,18560,28
20231011,140900,683287340,18570,18550,18570,18550,118
20231011,140800,681097090,18550,18550,18550,18550,0
20231011,140700,681097090,18550,18550,18550,18550,40
20231011,140600,680355090,18550,18560,18560,18550,30
20231011,140500,679798570,18560,18560,18560,18560,67
20231011,140400,678555050,18560,18560,18560,18560,17
20231011,140300,678239530,18570,18570,18570,18570,0
20231011,140200,678239530,18570,18570,18570,18570,42
20231011,140100,677459590,18570,18570,18570,18570,29
20231011,140000,676921060,18560,18560,18560,18560,18
20231011,135900,676586980,18560,18560,18560,18560,151
20231011,135800,673784420,18570,18570,18570,18570,0
20231011,135700,673784420,18570,18570,18570,18570,100
20231011,135600,671927420,18570,18570,18570,18570,13
20231011,135500,671686010,18590,18590,18590,18590,7
20231011,135400,671555880,18590,18590,18600,18590,155
20231011,135300,668673200,18590,18570,18590,18570,100
20231011,135200,666815380,18560,18560,18560,18560,53
20231011,135100,665831700,18560,18560,18560,18560,71
20231011,135000,664513940,18570,18570,18570,18570,0
20231011,134900,664513940,18570,18570,18570,18570,70
20231011,134800,663214040,18590,18590,18590,18590,20
20231011,134700,662842240,18590,18580,18590,18580,40
20231011,134600,662098870,18580,18580,18580,18580,0
20231011,134500,662098870,18580,18560,18580,18560,36
20231011,134400,661430370,18560,18570,18570,18560,75
20231011,134300,660038170,18570,18580,18580,18570,21
20231011,134200,659648120,18580,18580,18580,18580,1
20231011,134100,659629540,18580,18590,18590,18580,26
20231011,134000,659146220,18590,18610,18610,18590,141
20231011,133900,656523880,18610,18610,18610,18610,3
20231011,133800,656468050,18610,18610,18610,18610,13
20231011,133700,656226120,18620,18620,18620,18620,56
20231011,133600,655183400,18620,18620,18620,18620,11
20231011,133500,654978580,18630,18630,18630,18630,5
20231011,133400,654885430,18620,18620,18620,18620,11
20231011,133300,654680610,18630,18630,18630,18630,52
20231011,133200,653711850,18630,18630,18630,18630,36
20231011,133100,653041170,18640,18640,18640,18640,2
20231011,133000,653003890,18650,18650,18650,18650,31
20231011,132900,652425740,18650,18660,18660,18650,36
20231011,132800,651754260,18660,18660,18660,18660,0
20231011,132700,651754260,18660,18660,18660,18660,0
20231011,132600,651754260,18660,18660,18660,18660,29
20231011,132500,651213120,18660,18660,18660,18660,0
20231011,132400,651213120,18660,18660,18660,18660,0
20231011,132300,651213120,18660,18680,18680,18660,33
20231011,132200,650597020,18700,18700,18700,18700,153
20231011,132100,647735920,18700,18700,18700,18690,115
20231011,132000,645585580,18710,18720,18720,18710,36
20231011,131900,644911910,18710,18720,18720,18710,19
20231011,131800,644556400,18730,18700,18730,18700,82
20231011,131700,643022160,18700,18690,18700,18690,47
20231011,131600,642143300,18680,18680,18680,18670,46
20231011,131500,641284150,18680,18680,18680,18670,36
20231011,131400,640611950,18680,18680,18680,18680,11
20231011,131300,640406470,18680,18680,18680,18680,0
20231011,131200,640406470,18680,18680,18680,18680,28
20231011,131100,639883430,18670,18680,18680,18670,30
20231011,131000,639323320,18680,18680,18680,18680,16
20231011,130900,639024440,18690,18680,18690,18680,43
20231011,130800,638220940,18670,18670,18670,18670,0
20231011,130700,638220940,18670,18670,18670,18670,29
20231011,130600,637679510,18700,18700,18700,18700,0
20231011,130500,637679510,18700,18700,18700,18700,0
20231011,130400,637679510,18700,18660,18700,18660,829
20231011,130300,622180890,18670,18670,18670,18670,2
20231011,130200,622143550,18670,18670,18670,18670,0
20231011,130100,622143550,18670,18670,18670,18670,17
20231011,130000,621826160,18680,18680,18690,18680,15
20231011,125900,621545950,18700,18700,18700,18700,0
20231011,125800,621545950,18700,18680,18700,18680,47
20231011,125700,620667580,18680,18680,18680,18680,29
20231011,125600,620125860,18730,18730,18730,18730,0
20231011,125500,620125860,18730,18730,18730,18730,0
20231011,125400,620125860,18730,18730,18730,18730,100
20231011,125300,618252860,18720,18720,18720,18720,28
20231011,125200,617728700,18750,18750,18750,18750,0
20231011,125100,617728700,18750,18740,18750,18740,500
20231011,125000,608353890,18740,18740,18740,18740,0
20231011,124900,608353890,18740,18740,18740,18740,440
20231011,124800,600108290,18740,18700,18740,18700,704
20231011,124700,586917570,18650,18620,18650,18620,141
20231011,124600,584289850,18620,18620,18620,18620,1
20231011,124500,584271230,18620,18620,18620,18620,69
20231011,124400,582986450,18620,18620,18620,18620,0
20231011,124300,582986450,18620,18590,18620,18590,74
20231011,124200,581609850,18590,18590,18590,18590,10
20231011,124100,581423950,18600,18600,18600,18600,11
20231011,124000,581219350,18590,18580,18590,18580,25
20231011,123900,580754730,18580,18580,18580,18580,1
20231011,123800,580736150,18580,18570,18580,18570,72
20231011,123700,579398670,18570,18570,18570,18570,0
20231011,123600,579398670,18570,18570,18570,18570,0
20231011,123500,579398670,18570,18560,18570,18560,58
20231011,123400,578321900,18560,18550,18560,18550,71
20231011,123300,577004280,18550,18550,18550,18550,0
20231011,123200,577004280,18550,18550,18550,18550,15
20231011,123100,576726030,18530,18530,18530,18530,29
20231011,123000,576188660,18530,18560,18560,18530,99
20231011,122900,574352720,18560,18560,18560,18560,16
20231011,122800,574055760,18560,18560,18560,18560,1
20231011,122700,574037200,18560,18560,18560,18560,70
20231011,122600,572738000,18550,18550,18550,18550,0
20231011,122500,572738000,18550,18540,18550,18540,53
20231011,122400,571755000,18540,18540,18540,18540,0
20231011,122300,571755000,18540,18530,18540,18530,104
20231011,122200,569827300,18530,18530,18530,18530,0
20231011,122100,569827300,18530,18530,18530,18530,17
20231011,122000,569512290,18530,18530,18530,18530,57
20231011,121900,568456080,18540,18540,18540,18540,17
20231011,121800,568140900,18540,18540,18540,18540,12
20231011,121700,567918420,18530,18530,18530,18530,0
20231011,121600,567918420,18530,18530,18540,18530,210
20231011,121500,564027090,18530,18540,18540,18530,14
20231011,121400,563767640,18540,18540,18540,18540,16
20231011,121300,563471000,18540,18540,18540,18540,28
20231011,121200,562951880,18530,18540,18540,18530,181
20231011,121100,559597440,18540,18540,18540,18540,0
20231011,121000,559597440,18540,18540,18540,18540,36
20231011,120900,558930000,18540,18550,18550,18540,171
20231011,120800,555758720,18560,18560,18560,18560,0
20231011,120700,555758720,18560,18560,18560,18560,16
20231011,120600,555461760,18550,18550,18550,18550,0
20231011,120500,555461760,18550,18550,18550,18550,29
20231011,120400,554923810,18600,18600,18600,18600,0
20231011,120300,554923810,18600,18600,18600,18600,0
20231011,120200,554923810,18600,18550,18600,18550,52
20231011,120100,553957170,18540,18540,18540,18540,98
20231011,120000,552140250,18540,18540,18540,18540,0
20231011,115900,552140250,18540,18530,18540,18530,39
20231011,115800,551417320,18540,18550,18550,18540,75
20231011,115700,550026270,18540,18540,18540,18540,0
20231011,115600,550026270,18540,18540,18540,18540,0
20231011,115500,550026270,18540,18540,18540,18540,0
20231011,115400,550026270,18540,18540,18540,18540,22
20231011,115300,549618390,18630,18630,18630,18630,0
20231011,115200,549618390,18630,18630,18630,18630,0
20231011,115100,549618390,18630,18630,18630,18630,0
20231011,115000,549618390,18630,18630,18640,18630,22
20231011,114900,549208470,18660,18660,18660,18660,0
20231011,114800,549208470,18660,18660,18660,18660,0
20231011,114700,549208470,18660,18660,18660,18660,0
20231011,114600,549208470,18660,18530,18660,18530,201
20231011,114500,545472060,18540,18540,18540,18540,3
20231011,114400,545416440,18530,18530,18530,18530,13
20231011,114300,545175550,18530,18530,18530,18530,58
20231011,114200,544100810,18530,18530,18530,18530,0
20231011,114100,544100810,18530,18540,18540,18530,66
20231011,114000,542877670,18550,18550,18550,18550,10
20231011,113900,542692170,18540,18550,18550,18540,29
20231011,113800,542154360,18540,18540,18540,18540,0
20231011,113700,542154360,18540,18540,18540,18540,558
20231011,113600,531809040,18540,18570,18570,18540,515
20231011,113500,522255770,18570,18570,18570,18570,9
20231011,113400,522088640,18570,18560,18570,18560,33
20231011,113300,521475960,18540,18540,18540,18540,0
20231011,113200,521475960,18540,18540,18540,18540,29
20231011,113100,520938300,18540,18540,18540,18540,0
20231011,113000,520938300,18540,18540,18590,18540,302
20231011,112900,515338960,18540,18630,18630,18540,1200
20231011,112800,493035150,18630,18630,18630,18630,69
20231011,112700,491749680,18610,18610,18610,18610,0
20231011,112600,491749680,18610,18610,18610,18610,0
20231011,112500,491749680,18610,18610,18610,18610,39
20231011,112400,491023890,18610,18650,18650,18610,338
20231011,112300,484724350,18650,18650,18650,18650,1250
20231011,112200,461411850,18660,18660,18660,18660,17
20231011,112100,461094630,18660,18670,18680,18660,254
20231011,112000,456353690,18670,18670,18670,18670,44
20231011,111900,455532210,18660,18660,18660,18660,13
20231011,111800,455289630,18660,18660,18660,18660,0
20231011,111700,455289630,18660,18670,18670,18660,53
20231011,111600,454300410,18670,18670,18670,18670,45
20231011,111500,453460260,18670,18670,18670,18670,13
20231011,111400,453217550,18670,18680,18680,18670,32
20231011,111300,452620070,18680,18680,18680,18670,115
20231011,111200,450471990,18680,18680,18680,18680,0
20231011,111100,450471990,18680,18680,18680,18680,20
20231011,111000,450098390,18680,18690,18690,18680,46
20231011,110900,449238940,18690,18690,18690,18690,0
20231011,110800,449238940,18690,18690,18690,18690,25
20231011,110700,448771690,18700,18700,18700,18700,0
20231011,110600,448771690,18700,18710,18710,18700,445
20231011,110500,440446740,18720,18720,18720,18720,0
20231011,110400,440446740,18720,18720,18720,18720,50
20231011,110300,439510740,18710,18710,18710,18710,22
20231011,110200,439099120,18740,18740,18740,18740,0
20231011,110100,439099120,18740,18750,18750,18740,936
20231011,110000,421554480,18740,18740,18740,18740,11
20231011,105900,421348340,18790,18790,18790,18790,0
20231011,105800,421348340,18790,18790,18790,18790,0
20231011,105700,421348340,18790,18790,18790,18790,0
20231011,105600,421348340,18790,18790,18790,18790,11
20231011,105500,421141650,18810,18810,18810,18810,0
20231011,105400,421141650,18810,18780,18810,18780,10
20231011,105300,420953650,18770,18730,18770,18730,1358
20231011,105200,395491470,18730,18710,18730,18710,96
20231011,105100,393694640,18710,18710,18710,18710,11
20231011,105000,393488830,18730,18730,18730,18730,0
20231011,104900,393488830,18730,18730,18730,18730,0
20231011,104800,393488830,18730,18740,18740,18730,13
20231011,104700,393245220,18750,18750,18750,18750,41
20231011,104600,392476470,18740,18740,18740,18740,12
20231011,104500,392251590,18740,18740,18740,18740,30
20231011,104400,391689390,18700,18710,18710,18700,29
20231011,104300,391146820,18700,18700,18700,18700,26
20231011,104200,390660620,18750,18690,18750,18690,1112
20231011,104100,369864020,18680,18670,18680,18670,56
20231011,104000,368818220,18690,18690,18690,18690,0
20231011,103900,368818220,18690,18690,18690,18690,17
20231011,103800,368500490,18700,18690,18700,18690,728
20231011,103700,354887180,18680,18730,18730,18680,834
20231011,103600,339279840,18740,18740,18740,18740,16
20231011,103500,338980000,18740,18740,18740,18740,0
20231011,103400,338980000,18740,18730,18740,18730,23
20231011,103300,338549070,18720,18730,18730,18720,49
20231011,103200,337631590,18750,18750,18760,18750,47
20231011,103100,336750330,18750,18770,18770,18750,216
20231011,103000,332699330,18770,18780,18780,18770,51
20231011,102900,331741720,18790,18790,18790,18790,16
20231011,102800,331441080,18790,18790,18790,18790,169
20231011,102700,328265570,18820,18810,18820,18810,20
20231011,102600,327889320,18790,18780,18790,18780,58
20231011,102500,326799790,18790,18790,18790,18790,0
20231011,102400,326799790,18790,18800,18800,18780,118
20231011,102300,324582450,18820,18820,18820,18820,10
20231011,102200,324394250,18830,18830,18830,18830,18
20231011,102100,324055310,18830,18830,18830,18830,0
20231011,102000,324055310,18830,18830,18830,18830,12
20231011,101900,323829350,18820,18820,18820,18820,28
20231011,101800,323302390,18850,18850,18850,18850,0
20231011,101700,323302390,18850,18850,18850,18850,0
20231011,101600,323302390,18850,18850,18850,18850,9
20231011,101500,323132740,18850,18790,18850,18790,596
20231011,101400,311927000,18800,18800,18800,18800,442
20231011,101300,303617400,18800,18760,18800,18760,462
20231011,101200,294934770,18770,18770,18770,18770,0
20231011,101100,294934770,18770,18750,18770,18750,180
20231011,101000,291559100,18750,18750,18750,18750,1
20231011,100900,291540350,18750,18750,18760,18720,41
20231011,100800,290771660,18730,18720,18730,18720,86
20231011,100700,289161450,18730,18730,18730,18730,0
20231011,100600,289161450,18730,18730,18730,18730,0
20231011,100500,289161450,18730,18700,18730,18700,102
20231011,100400,287252210,18690,18730,18730,18690,60
20231011,100300,286129770,18730,18730,18730,18730,20
20231011,100200,285755170,18730,18730,18740,18730,195
20231011,100100,282101900,18740,18740,18740,18740,2
20231011,100000,282064420,18740,18740,18740,18740,229
20231011,095900,277772960,18800,18760,18800,18750,500
20231011,095800,268396270,18800,18800,18800,18760,230
20231011,095700,264079550,18820,18820,18820,18820,23
20231011,095600,263646690,18850,18850,18850,18850,0
20231011,095500,263646690,18850,18850,18850,18850,0
20231011,095400,263646690,18850,18850,18850,18850,10
20231011,095300,263458190,18860,18890,18890,18860,110
20231011,095200,261383290,18860,18850,18890,18850,263
20231011,095100,256422870,18850,18850,18850,18850,10
20231011,095000,256234370,18860,18800,18860,18800,1256
20231011,094900,232621040,18800,18790,18800,18790,79
20231011,094800,231136540,18800,18800,18800,18800,150
20231011,094700,228316540,18800,18760,18800,18760,448
20231011,094600,219902850,18750,18730,18750,18730,281
20231011,094500,214635560,18730,18660,18730,18660,1927
20231011,094400,178602350,18660,18640,18660,18640,31
20231011,094300,178024260,18660,18660,18660,18660,0
20231011,094200,178024260,18660,18660,18660,18660,11
20231011,094100,177819000,18680,18680,18680,18680,0
20231011,094000,177819000,18680,18680,18680,18680,1
20231011,093900,177800320,18680,18680,18680,18680,1
20231011,093800,177781640,18690,18690,18690,18690,12
20231011,093700,177557360,18700,18690,18700,18690,49
20231011,093600,176641190,18700,18690,18700,18680,442
20231011,093500,168383240,18700,18690,18720,18690,401
20231011,093400,160883420,18700,18730,18730,18700,30
20231011,093300,160322030,18730,18670,18730,18670,816
20231011,093200,145069770,18680,18630,18680,18630,1367
20231011,093100,119585270,18620,18620,18620,18620,39
20231011,093000,118859090,18640,18610,18640,18610,13
20231011,092900,118616890,18600,18530,18610,18530,737
20231011,092800,104914610,18520,18500,18520,18480,142
20231011,092700,102288110,18500,18510,18510,18500,71
20231011,092600,100974190,18530,18520,18530,18520,350
20231011,092500,94492180,18510,18560,18560,18510,912
20231011,092400,77597360,18560,18560,18560,18560,33
20231011,092300,76984880,18580,18580,18580,18580,0
20231011,092200,76984880,18580,18560,18580,18560,41
20231011,092100,76223370,18570,18550,18570,18550,243
20231011,092000,71714320,18570,18580,18580,18570,267
20231011,091900,66754260,18570,18570,18570,18560,140
20231011,091800,64155460,18570,18580,18580,18560,107
20231011,091700,62169180,18600,18600,18600,18600,0
20231011,091600,62169180,18600,18560,18600,18550,465
20231011,091500,53535180,18560,18560,18560,18550,215
20231011,091400,49545800,18590,18590,18590,18590,0
20231011,091300,49545800,18590,18560,18600,18550,93
20231011,091200,47819720,18560,18580,18590,18560,432
20231011,091100,39793040,18580,18550,18580,18550,312
20231011,091000,33998150,18550,18560,18560,18550,212
20231011,090900,30065430,18520,18570,18570,18520,38
20231011,090800,29360570,18570,18520,18570,18520,315
20231011,090700,23517090,18520,18490,18520,18490,194
20231011,090600,19927180,18490,18490,18490,18490,4
20231011,090500,19853220,18520,18470,18520,18470,419
20231011,090400,12104540,18410,18410,18410,18410,14
20231011,090300,11846800,18390,18390,18390,18390,200
20231011,090200,8168800,18490,18490,18490,18490,0
20231011,090100,8168800,18490,18490,18490,18490,0
20231011,090000,8168800,18490,18490,18490,18490,424