KissMeData/318000/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,204500,1502187720,8040,8040,8040,8040,1799
20231010,204400,1502187720,8040,8040,8040,8040,0
20231010,204300,1502187720,8040,8040,8040,8040,0
20231010,204200,1502187720,8040,8040,8040,8040,0
20231010,204100,1502187720,8040,8040,8040,8040,0
20231010,204000,1502187720,8040,8040,8040,8040,0
20231010,203900,1502187720,8040,8040,8040,8040,0
20231010,203800,1502187720,8040,8040,8040,8040,0
20231010,203700,1502187720,8040,8040,8040,8040,0
20231010,203600,1502187720,8040,8040,8040,8040,0
20231010,203500,1502187720,8040,8040,8040,8040,0
20231010,203400,1502187720,8040,8040,8040,8040,0
20231010,203300,1502187720,8040,8040,8040,8040,0
20231010,203200,1502187720,8040,8040,8040,8040,0
20231010,203100,1502187720,8040,8040,8040,8040,0
20231010,203000,1502187720,8040,8040,8040,8040,0
20231010,202900,1502187720,8040,8040,8040,8040,0
20231010,202800,1502187720,8040,8040,8040,8040,0
20231010,202700,1502187720,8040,8040,8040,8040,0
20231010,202600,1502187720,8040,8040,8040,8040,0
20231010,202500,1502187720,8040,8040,8040,8040,0
20231010,202400,1502187720,8040,8040,8040,8040,0
20231010,202300,1502187720,8040,8040,8040,8040,0
20231010,202200,1502187720,8040,8040,8040,8040,0
20231010,202100,1502187720,8040,8040,8040,8040,0
20231010,202000,1502187720,8040,8040,8040,8040,0
20231010,201900,1502187720,8040,8040,8040,8040,0
20231010,201800,1502187720,8040,8040,8040,8040,0
20231010,201700,1502187720,8040,8040,8040,8040,0
20231010,201600,1502187720,8040,8040,8040,8040,0
20231010,201500,1502187720,8040,8040,8040,8040,1799
20231010,201400,1502187720,8040,8040,8040,8040,0
20231010,201300,1502187720,8040,8040,8040,8040,0
20231010,201200,1502187720,8040,8040,8040,8040,0
20231010,201100,1502187720,8040,8040,8040,8040,0
20231010,201000,1502187720,8040,8040,8040,8040,0
20231010,200900,1502187720,8040,8040,8040,8040,0
20231010,200800,1502187720,8040,8040,8040,8040,0
20231010,200700,1502187720,8040,8040,8040,8040,0
20231010,200600,1502187720,8040,8040,8040,8040,0
20231010,200500,1502187720,8040,8040,8040,8040,0
20231010,200400,1502187720,8040,8040,8040,8040,0
20231010,200300,1502187720,8040,8040,8040,8040,0
20231010,200200,1502187720,8040,8040,8040,8040,0
20231010,200100,1502187720,8040,8040,8040,8040,0
20231010,200000,1502187720,8040,8040,8040,8040,0
20231010,195900,1502187720,8040,8040,8040,8040,0
20231010,195800,1502187720,8040,8040,8040,8040,0
20231010,195700,1502187720,8040,8040,8040,8040,0
20231010,195600,1502187720,8040,8040,8040,8040,0
20231010,195500,1502187720,8040,8040,8040,8040,0
20231010,195400,1502187720,8040,8040,8040,8040,0
20231010,195300,1502187720,8040,8040,8040,8040,0
20231010,195200,1502187720,8040,8040,8040,8040,0
20231010,195100,1502187720,8040,8040,8040,8040,0
20231010,195000,1502187720,8040,8040,8040,8040,0
20231010,194900,1502187720,8040,8040,8040,8040,0
20231010,194800,1502187720,8040,8040,8040,8040,0
20231010,194700,1502187720,8040,8040,8040,8040,0
20231010,194600,1502187720,8040,8040,8040,8040,0
20231010,194500,1502187720,8040,8040,8040,8040,1799
20231010,194400,1502187720,8040,8040,8040,8040,0
20231010,194300,1502187720,8040,8040,8040,8040,0
20231010,194200,1502187720,8040,8040,8040,8040,0
20231010,194100,1502187720,8040,8040,8040,8040,0
20231010,194000,1502187720,8040,8040,8040,8040,0
20231010,193900,1502187720,8040,8040,8040,8040,0
20231010,193800,1502187720,8040,8040,8040,8040,0
20231010,193700,1502187720,8040,8040,8040,8040,0
20231010,193600,1502187720,8040,8040,8040,8040,0
20231010,193500,1502187720,8040,8040,8040,8040,0
20231010,193400,1502187720,8040,8040,8040,8040,0
20231010,193300,1502187720,8040,8040,8040,8040,0
20231010,193200,1502187720,8040,8040,8040,8040,0
20231010,193100,1502187720,8040,8040,8040,8040,0
20231010,193000,1502187720,8040,8040,8040,8040,0
20231010,192900,1502187720,8040,8040,8040,8040,0
20231010,192800,1502187720,8040,8040,8040,8040,0
20231010,192700,1502187720,8040,8040,8040,8040,0
20231010,192600,1502187720,8040,8040,8040,8040,0
20231010,192500,1502187720,8040,8040,8040,8040,0
20231010,192400,1502187720,8040,8040,8040,8040,0
20231010,192300,1502187720,8040,8040,8040,8040,0
20231010,192200,1502187720,8040,8040,8040,8040,0
20231010,192100,1502187720,8040,8040,8040,8040,0
20231010,192000,1502187720,8040,8040,8040,8040,0
20231010,191900,1502187720,8040,8040,8040,8040,0
20231010,191800,1502187720,8040,8040,8040,8040,0
20231010,191700,1502187720,8040,8040,8040,8040,0
20231010,191600,1502187720,8040,8040,8040,8040,0
20231010,191500,1502187720,8040,8040,8040,8040,1799
20231010,191400,1502187720,8040,8040,8040,8040,0
20231010,191300,1502187720,8040,8040,8040,8040,0
20231010,191200,1502187720,8040,8040,8040,8040,0
20231010,191100,1502187720,8040,8040,8040,8040,0
20231010,191000,1502187720,8040,8040,8040,8040,0
20231010,190900,1502187720,8040,8040,8040,8040,0
20231010,190800,1502187720,8040,8040,8040,8040,0
20231010,190700,1502187720,8040,8040,8040,8040,0
20231010,190600,1502187720,8040,8040,8040,8040,0
20231010,190500,1502187720,8040,8040,8040,8040,0
20231010,190400,1502187720,8040,8040,8040,8040,0
20231010,190300,1502187720,8040,8040,8040,8040,0
20231010,190200,1502187720,8040,8040,8040,8040,0
20231010,190100,1502187720,8040,8040,8040,8040,0
20231010,190000,1502187720,8040,8040,8040,8040,0
20231010,185900,1502187720,8040,8040,8040,8040,0
20231010,185800,1502187720,8040,8040,8040,8040,0
20231010,185700,1502187720,8040,8040,8040,8040,0
20231010,185600,1502187720,8040,8040,8040,8040,0
20231010,185500,1502187720,8040,8040,8040,8040,0
20231010,185400,1502187720,8040,8040,8040,8040,0
20231010,185300,1502187720,8040,8040,8040,8040,0
20231010,185200,1502187720,8040,8040,8040,8040,0
20231010,185100,1502187720,8040,8040,8040,8040,0
20231010,185000,1502187720,8040,8040,8040,8040,0
20231010,184900,1502187720,8040,8040,8040,8040,0
20231010,184800,1502187720,8040,8040,8040,8040,0
20231010,184700,1502187720,8040,8040,8040,8040,0
20231010,184600,1502187720,8040,8040,8040,8040,0
20231010,184500,1502187720,8040,8040,8040,8040,1799
20231010,184400,1502187720,8040,8040,8040,8040,0
20231010,184300,1502187720,8040,8040,8040,8040,0
20231010,184200,1502187720,8040,8040,8040,8040,0
20231010,184100,1502187720,8040,8040,8040,8040,0
20231010,184000,1502187720,8040,8040,8040,8040,0
20231010,183900,1502187720,8040,8040,8040,8040,0
20231010,183800,1502187720,8040,8040,8040,8040,0
20231010,183700,1502187720,8040,8040,8040,8040,0
20231010,183600,1502187720,8040,8040,8040,8040,0
20231010,183500,1502187720,8040,8040,8040,8040,0
20231010,183400,1502187720,8040,8040,8040,8040,0
20231010,183300,1502187720,8040,8040,8040,8040,0
20231010,183200,1502187720,8040,8040,8040,8040,0
20231010,183100,1502187720,8040,8040,8040,8040,0
20231010,183000,1502187720,8040,8040,8040,8040,0
20231010,182900,1502187720,8040,8040,8040,8040,0
20231010,182800,1502187720,8040,8040,8040,8040,0
20231010,182700,1502187720,8040,8040,8040,8040,0
20231010,182600,1502187720,8040,8040,8040,8040,0
20231010,182500,1502187720,8040,8040,8040,8040,0
20231010,182400,1502187720,8040,8040,8040,8040,0
20231010,182300,1502187720,8040,8040,8040,8040,0
20231010,182200,1502187720,8040,8040,8040,8040,0
20231010,182100,1502187720,8040,8040,8040,8040,0
20231010,182000,1502187720,8040,8040,8040,8040,0
20231010,181900,1502187720,8040,8040,8040,8040,0
20231010,181800,1502187720,8040,8040,8040,8040,0
20231010,181700,1502187720,8040,8040,8040,8040,0
20231010,181600,1502187720,8040,8040,8040,8040,0
20231010,181500,1502187720,8040,8040,8040,8040,1799
20231010,181400,1502187720,8040,8040,8040,8040,0
20231010,181300,1502187720,8040,8040,8040,8040,0
20231010,181200,1502187720,8040,8040,8040,8040,0
20231010,181100,1502187720,8040,8040,8040,8040,0
20231010,181000,1502187720,8040,8040,8040,8040,0
20231010,180900,1502187720,8040,8040,8040,8040,0
20231010,180800,1502187720,8040,8040,8040,8040,0
20231010,180700,1502187720,8040,8040,8040,8040,0
20231010,180600,1502187720,8040,8040,8040,8040,0
20231010,180500,1502187720,8040,8040,8040,8040,0
20231010,180400,1502187720,8040,8040,8040,8040,0
20231010,180300,1502187720,8040,8040,8040,8040,0
20231010,180200,1502187720,8040,8040,8040,8040,0
20231010,180100,1502187720,8040,8040,8040,8040,0
20231010,180000,1502187720,8040,8040,8040,8040,0
20231010,175900,1502187720,8040,8040,8040,8040,0
20231010,175800,1502187720,8040,8040,8040,8040,0
20231010,175700,1502187720,8040,8040,8040,8040,0
20231010,175600,1502187720,8040,8040,8040,8040,0
20231010,175500,1502187720,8040,8040,8040,8040,0
20231010,175400,1502187720,8040,8040,8040,8040,0
20231010,175300,1502187720,8040,8040,8040,8040,0
20231010,175200,1502187720,8040,8040,8040,8040,0
20231010,175100,1502187720,8040,8040,8040,8040,0
20231010,175000,1502187720,8040,8040,8040,8040,0
20231010,174900,1502187720,8040,8040,8040,8040,0
20231010,174800,1502187720,8040,8040,8040,8040,0
20231010,174700,1502187720,8040,8040,8040,8040,0
20231010,174600,1502187720,8040,8040,8040,8040,0
20231010,174500,1502187720,8040,8040,8040,8040,1799
20231010,174400,1502187720,8040,8040,8040,8040,0
20231010,174300,1502187720,8040,8040,8040,8040,0
20231010,174200,1502187720,8040,8040,8040,8040,0
20231010,174100,1502187720,8040,8040,8040,8040,0
20231010,174000,1502187720,8040,8040,8040,8040,0
20231010,173900,1502187720,8040,8040,8040,8040,0
20231010,173800,1502187720,8040,8040,8040,8040,0
20231010,173700,1502187720,8040,8040,8040,8040,0
20231010,173600,1502187720,8040,8040,8040,8040,0
20231010,173500,1502187720,8040,8040,8040,8040,0
20231010,173400,1502187720,8040,8040,8040,8040,0
20231010,173300,1502187720,8040,8040,8040,8040,0
20231010,173200,1502187720,8040,8040,8040,8040,0
20231010,173100,1502187720,8040,8040,8040,8040,0
20231010,173000,1502187720,8040,8040,8040,8040,0
20231010,172900,1502187720,8040,8040,8040,8040,0
20231010,172800,1502187720,8040,8040,8040,8040,0
20231010,172700,1502187720,8040,8040,8040,8040,0
20231010,172600,1502187720,8040,8040,8040,8040,0
20231010,172500,1502187720,8040,8040,8040,8040,0
20231010,172400,1502187720,8040,8040,8040,8040,0
20231010,172300,1502187720,8040,8040,8040,8040,0
20231010,172200,1502187720,8040,8040,8040,8040,0
20231010,172100,1502187720,8040,8040,8040,8040,0
20231010,172000,1502187720,8040,8040,8040,8040,0
20231010,171900,1502187720,8040,8040,8040,8040,0
20231010,171800,1502187720,8040,8040,8040,8040,0
20231010,171700,1502187720,8040,8040,8040,8040,0
20231010,171600,1502187720,8040,8040,8040,8040,0
20231010,171500,1502187720,8040,8040,8040,8040,1799
20231010,171400,1502187720,8040,8040,8040,8040,0
20231010,171300,1502187720,8040,8040,8040,8040,0
20231010,171200,1502187720,8040,8040,8040,8040,0
20231010,171100,1502187720,8040,8040,8040,8040,0
20231010,171000,1502187720,8040,8040,8040,8040,0
20231010,170900,1502187720,8040,8040,8040,8040,0
20231010,170800,1502187720,8040,8040,8040,8040,0
20231010,170700,1502187720,8040,8040,8040,8040,0
20231010,170600,1502187720,8040,8040,8040,8040,0
20231010,170500,1502187720,8040,8040,8040,8040,0
20231010,170400,1502187720,8040,8040,8040,8040,0
20231010,170300,1502187720,8040,8040,8040,8040,0
20231010,170200,1502187720,8040,8040,8040,8040,0
20231010,170100,1502187720,8040,8040,8040,8040,0
20231010,170000,1502187720,8040,8040,8040,8040,0
20231010,165900,1502187720,8040,8040,8040,8040,0
20231010,165800,1502187720,8040,8040,8040,8040,0
20231010,165700,1502187720,8040,8040,8040,8040,0
20231010,165600,1502187720,8040,8040,8040,8040,0
20231010,165500,1502187720,8040,8040,8040,8040,0
20231010,165400,1502187720,8040,8040,8040,8040,0
20231010,165300,1502187720,8040,8040,8040,8040,0
20231010,165200,1502187720,8040,8040,8040,8040,0
20231010,165100,1502187720,8040,8040,8040,8040,0
20231010,165000,1502187720,8040,8040,8040,8040,0
20231010,164900,1502187720,8040,8040,8040,8040,0
20231010,164800,1502187720,8040,8040,8040,8040,0
20231010,164700,1502187720,8040,8040,8040,8040,0
20231010,164600,1502187720,8040,8040,8040,8040,0
20231010,164500,1502187720,8040,8040,8040,8040,1799
20231010,164400,1502187720,8040,8040,8040,8040,0
20231010,164300,1502187720,8040,8040,8040,8040,0
20231010,164200,1502187720,8040,8040,8040,8040,0
20231010,164100,1502187720,8040,8040,8040,8040,0
20231010,164000,1502187720,8040,8040,8040,8040,0
20231010,163900,1502187720,8040,8040,8040,8040,0
20231010,163800,1502187720,8040,8040,8040,8040,0
20231010,163700,1502187720,8040,8040,8040,8040,0
20231010,163600,1502187720,8040,8040,8040,8040,0
20231010,163500,1502187720,8040,8040,8040,8040,0
20231010,163400,1502187720,8040,8040,8040,8040,0
20231010,163300,1502187720,8040,8040,8040,8040,0
20231010,163200,1502187720,8040,8040,8040,8040,0
20231010,163100,1502187720,8040,8040,8040,8040,0
20231010,163000,1502187720,8040,8040,8040,8040,0
20231010,162900,1502187720,8040,8040,8040,8040,0
20231010,162800,1502187720,8040,8040,8040,8040,0
20231010,162700,1502187720,8040,8040,8040,8040,0
20231010,162600,1502187720,8040,8040,8040,8040,0
20231010,162500,1502187720,8040,8040,8040,8040,0
20231010,162400,1502187720,8040,8040,8040,8040,0
20231010,162300,1502187720,8040,8040,8040,8040,0
20231010,162200,1502187720,8040,8040,8040,8040,0
20231010,162100,1502187720,8040,8040,8040,8040,0
20231010,162000,1502187720,8040,8040,8040,8040,0
20231010,161900,1502187720,8040,8040,8040,8040,0
20231010,161800,1502187720,8040,8040,8040,8040,0
20231010,161700,1502187720,8040,8040,8040,8040,0
20231010,161600,1502187720,8040,8040,8040,8040,0
20231010,161500,1502187720,8040,8040,8040,8040,1799
20231010,161400,1502187720,8040,8040,8040,8040,0
20231010,161300,1502187720,8040,8040,8040,8040,0
20231010,161200,1502187720,8040,8040,8040,8040,0
20231010,161100,1502187720,8040,8040,8040,8040,0
20231010,161000,1502187720,8040,8040,8040,8040,0
20231010,160900,1502187720,8040,8040,8040,8040,0
20231010,160800,1502187720,8040,8040,8040,8040,0
20231010,160700,1502187720,8040,8040,8040,8040,0
20231010,160600,1502187720,8040,8040,8040,8040,0
20231010,160500,1502187720,8040,8040,8040,8040,0
20231010,160400,1502187720,8040,8040,8040,8040,0
20231010,160300,1502187720,8040,8040,8040,8040,0
20231010,160200,1502187720,8040,8040,8040,8040,0
20231010,160100,1502187720,8040,8040,8040,8040,0
20231010,160000,1502187720,8040,8040,8040,8040,0
20231010,155900,1502187720,8040,8040,8040,8040,0
20231010,155800,1502187720,8040,8040,8040,8040,0
20231010,155700,1502187720,8040,8040,8040,8040,0
20231010,155600,1502187720,8040,8040,8040,8040,0
20231010,155500,1502187720,8040,8040,8040,8040,0
20231010,155400,1502187720,8040,8040,8040,8040,0
20231010,155300,1502187720,8040,8040,8040,8040,0
20231010,155200,1502187720,8040,8040,8040,8040,0
20231010,155100,1502187720,8040,8040,8040,8040,0
20231010,155000,1502187720,8040,8040,8040,8040,0
20231010,154900,1502187720,8040,8040,8040,8040,0
20231010,154800,1502187720,8040,8040,8040,8040,0
20231010,154700,1502187720,8040,8040,8040,8040,0
20231010,154600,1502187720,8040,8040,8040,8040,0
20231010,154500,1502187720,8040,8040,8040,8040,1799
20231010,154400,1502187720,8040,8040,8040,8040,0
20231010,154300,1502187720,8040,8040,8040,8040,0
20231010,154200,1502187720,8040,8040,8040,8040,0
20231010,154100,1502187720,8040,8040,8040,8040,0
20231010,154000,1502187720,8040,8040,8040,8040,0
20231010,153900,1502187720,8040,8040,8040,8040,0
20231010,153800,1502187720,8040,8040,8040,8040,0
20231010,153700,1502187720,8040,8040,8040,8040,0
20231010,153600,1502187720,8040,8040,8040,8040,0
20231010,153500,1502187720,8040,8040,8040,8040,0
20231010,153400,1502187720,8040,8040,8040,8040,0
20231010,153300,1502187720,8040,8040,8040,8040,0
20231010,153200,1502187720,8040,8040,8040,8040,0
20231010,153100,1502187720,8040,8040,8040,8040,0
20231010,153000,1502187720,8040,8040,8040,8040,1799
20231010,152900,1487723760,8000,8000,8000,8000,0
20231010,152800,1487723760,8000,8000,8000,8000,0
20231010,152700,1487723760,8000,8000,8000,8000,0
20231010,152600,1487723760,8000,8000,8000,8000,0
20231010,152500,1487723760,8000,8000,8000,8000,0
20231010,152400,1487723760,8000,8000,8000,8000,0
20231010,152300,1487723760,8000,8000,8000,8000,0
20231010,152200,1487723760,8000,8000,8000,8000,0
20231010,152100,1487723760,8000,8000,8000,8000,0
20231010,152000,1487723760,8000,8000,8000,8000,0
20231010,151900,1487723760,8000,8040,8050,8000,1935
20231010,151800,1472207170,8040,8020,8040,8020,291
20231010,151700,1469868450,8000,8000,8000,8000,182
20231010,151600,1468412450,8010,8020,8020,8010,51
20231010,151500,1468003440,8000,8020,8020,8000,743
20231010,151400,1462057170,8020,8030,8030,8020,14
20231010,151300,1461944770,8020,8020,8020,8020,5
20231010,151200,1461904670,8020,8020,8020,8020,2
20231010,151100,1461888630,8040,8040,8040,8040,0
20231010,151000,1461888630,8040,8040,8040,8040,30
20231010,150900,1461647430,8040,8030,8040,8030,30
20231010,150800,1461406240,8000,8000,8000,8000,86
20231010,150700,1460718240,8000,8000,8000,8000,1252
20231010,150600,1450702240,8000,7980,8000,7970,4300
20231010,150500,1416426720,7990,7990,7990,7990,503
20231010,150400,1412407750,7990,8000,8000,7990,1905
20231010,150300,1397185220,8010,8010,8010,8010,16
20231010,150200,1397057060,8010,8000,8010,8000,921
20231010,150100,1389687470,8000,8000,8000,7990,461
20231010,150000,1386002460,8000,8000,8000,8000,201
20231010,145900,1384394460,8000,8000,8000,8000,257
20231010,145800,1382338460,8000,8000,8000,8000,52
20231010,145700,1381922460,7990,8010,8010,7990,1982
20231010,145600,1366070840,8010,8010,8010,8010,8
20231010,145500,1366006760,8020,8020,8020,8020,0
20231010,145400,1366006760,8020,8020,8020,8020,0
20231010,145300,1366006760,8020,8030,8050,8020,233
20231010,145200,1364137450,8020,8020,8020,8020,0
20231010,145100,1364137450,8020,7990,8020,7990,3186
20231010,145000,1338633590,7980,8010,8010,7980,3282
20231010,144900,1312386030,8050,8010,8050,8010,301
20231010,144800,1309974980,8000,8020,8020,8000,157
20231010,144700,1308717810,8020,8020,8020,8020,0
20231010,144600,1308717810,8020,8040,8040,8020,481
20231010,144500,1304856420,8040,8040,8040,8040,0
20231010,144400,1304856420,8040,8040,8040,8040,112
20231010,144300,1303955940,8060,8060,8060,8060,1
20231010,144200,1303947880,8060,8060,8060,8060,0
20231010,144100,1303947880,8060,8060,8060,8050,4
20231010,144000,1303915650,8040,8050,8050,8040,558
20231010,143900,1299424660,8040,8040,8040,8040,59
20231010,143800,1298950300,8040,8040,8040,8040,5
20231010,143700,1298910100,8030,8040,8040,8030,317
20231010,143600,1296364570,8040,8050,8050,8040,68
20231010,143500,1295817610,8050,8060,8060,8050,596
20231010,143400,1291015730,8070,8050,8070,8050,801
20231010,143300,1284566600,8010,8010,8010,8010,0
20231010,143200,1284566600,8010,8010,8010,8010,421
20231010,143100,1281194390,8040,8040,8040,8040,211
20231010,143000,1279497950,8050,8020,8070,8010,1873
20231010,142900,1264410750,8010,8010,8010,8010,0
20231010,142800,1264410750,8010,8010,8010,8010,0
20231010,142700,1264410750,8010,8010,8010,8010,0
20231010,142600,1264410750,8010,8010,8010,8010,35
20231010,142500,1264130400,8010,8010,8010,8010,20
20231010,142400,1263970200,8010,8010,8010,8010,198
20231010,142300,1262384220,8020,8010,8020,8010,411
20231010,142200,1259088360,8010,8010,8010,8010,56
20231010,142100,1258639800,7990,7990,7990,7990,239
20231010,142000,1256730190,7990,7990,7990,7990,18
20231010,141900,1256586370,7990,8010,8020,7990,1843
20231010,141800,1241839560,8010,8010,8010,8010,172
20231010,141700,1240461840,8010,8010,8010,8000,546
20231010,141600,1236092590,8010,8030,8030,8010,375
20231010,141500,1233087070,8030,8020,8030,8020,845
20231010,141400,1226303320,8020,8030,8030,8020,93
20231010,141300,1225556540,8030,8040,8040,8030,1063
20231010,141200,1217018780,8040,8040,8040,8040,640
20231010,141100,1211873180,8040,8050,8050,8040,668
20231010,141000,1206499960,8050,8050,8050,8050,871
20231010,140900,1199488410,8050,8050,8050,8050,11
20231010,140800,1199399860,8050,8040,8050,8040,2785
20231010,140700,1177006970,8040,8040,8040,8040,0
20231010,140600,1177006970,8040,8040,8040,8040,204
20231010,140500,1175366810,8050,8060,8060,8050,558
20231010,140400,1170874490,8070,8080,8080,8070,1736
20231010,140300,1156864920,8080,8090,8090,8080,153
20231010,140200,1155628310,8080,8080,8080,8080,0
20231010,140100,1155628310,8080,8080,8080,8080,0
20231010,140000,1155628310,8080,8080,8080,8080,0
20231010,135900,1155628310,8080,8080,8080,8080,0
20231010,135800,1155628310,8080,8080,8080,8080,668
20231010,135700,1150230870,8070,8070,8070,8070,746
20231010,135600,1144210650,8050,8070,8070,8050,752
20231010,135500,1138148250,8080,8090,8090,8080,182
20231010,135400,1136677580,8090,8090,8090,8090,0
20231010,135300,1136677580,8090,8090,8090,8090,0
20231010,135200,1136677580,8090,8110,8110,8090,3870
20231010,135100,1105367420,8110,8110,8110,8110,0
20231010,135000,1105367420,8110,8110,8110,8110,113
20231010,134900,1104450990,8110,8110,8110,8110,300
20231010,134800,1102017990,8110,8110,8110,8110,114
20231010,134700,1101093450,8100,8100,8100,8100,438
20231010,134600,1097545650,8100,8100,8100,8100,16
20231010,134500,1097416050,8110,8110,8110,8110,8
20231010,134400,1097351170,8120,8110,8120,8110,102
20231010,134300,1096522950,8110,8100,8110,8100,959
20231010,134200,1088749610,8140,8110,8160,8080,2034
20231010,134100,1072254420,8080,8080,8080,8060,5497
20231010,134000,1027927450,8100,8100,8100,8100,0
20231010,133900,1027927450,8100,8080,8100,8070,4190
20231010,133800,994041350,8160,8090,8200,8090,2387
20231010,133700,974590730,8080,8080,8200,8080,5678
20231010,133600,928553950,8040,8070,8070,8040,5233
20231010,133500,886432650,8070,8070,8070,8070,10
20231010,133400,886351950,8070,8070,8070,8070,0
20231010,133300,886351950,8070,8070,8070,8070,0
20231010,133200,886351950,8070,8070,8070,8070,538
20231010,133100,882010290,8080,8080,8080,8080,0
20231010,133000,882010290,8080,8080,8080,8080,0
20231010,132900,882010290,8080,8070,8080,8060,2204
20231010,132800,864233960,8080,8070,8080,8070,72
20231010,132700,863652910,8080,8070,8080,8070,70
20231010,132600,863088000,8080,8070,8080,8050,1889
20231010,132500,847856430,8080,8080,8080,8080,14
20231010,132400,847743310,8070,8050,8070,8050,217
20231010,132300,845993310,8060,8060,8060,8060,177
20231010,132200,844566690,8060,8080,8080,8060,576
20231010,132100,839918350,8080,8080,8080,8080,200
20231010,132000,838302350,8100,8100,8100,8100,0
20231010,131900,838302350,8100,8100,8100,8100,1
20231010,131800,838294250,8090,8090,8090,8090,37
20231010,131700,837994920,8090,8090,8090,8090,201
20231010,131600,836368830,8090,8090,8090,8090,2
20231010,131500,836352650,8090,8100,8100,8090,1915
20231010,131400,820844150,8100,8120,8120,8100,410
20231010,131300,817522950,8120,8120,8120,8120,0
20231010,131200,817522950,8120,8100,8120,8100,279
20231010,131100,815262780,8110,8110,8110,8110,0
20231010,131000,815262780,8110,8080,8110,8080,232
20231010,130900,813385960,8080,8110,8110,8080,679
20231010,130800,807894440,8100,8100,8100,8100,1
20231010,130700,807886340,8100,8100,8100,8100,1
20231010,130600,807878240,8100,8100,8100,8100,11
20231010,130500,807789140,8100,8100,8100,8100,76
20231010,130400,807173540,8100,8080,8100,8080,526
20231010,130300,802914900,8080,8100,8100,8080,1000
20231010,130200,794824580,8120,8100,8120,8100,6
20231010,130100,794775940,8100,8100,8100,8100,19
20231010,130000,794622040,8100,8120,8120,8100,38
20231010,125900,794314220,8100,8100,8100,8100,500
20231010,125800,790264220,8100,8100,8100,8080,547
20231010,125700,785833860,8110,8110,8110,8110,184
20231010,125600,784341620,8140,8140,8140,8140,0
20231010,125500,784341620,8140,8140,8140,8140,0
20231010,125400,784341620,8140,8140,8140,8140,0
20231010,125300,784341620,8140,8100,8140,8090,3274
20231010,125200,757822320,8110,8190,8190,8110,3154
20231010,125100,732169320,8150,8150,8150,8150,210
20231010,125000,730457820,8150,8150,8150,8150,586
20231010,124900,725681920,8150,8150,8150,8150,0
20231010,124800,725681920,8150,8160,8160,8150,300
20231010,124700,723236570,8160,8160,8160,8160,0
20231010,124600,723236570,8160,8160,8160,8160,500
20231010,124500,719156570,8160,8160,8160,8160,241
20231010,124400,717190010,8170,8170,8170,8170,11
20231010,124300,717100140,8160,8160,8160,8160,0
20231010,124200,717100140,8160,8170,8170,8160,712
20231010,124100,711290120,8170,8170,8170,8170,0
20231010,124000,711290120,8170,8170,8170,8170,500
20231010,123900,707205120,8160,8160,8160,8160,0
20231010,123800,707205120,8160,8160,8160,8160,131
20231010,123700,706136160,8170,8160,8170,8160,410
20231010,123600,702790120,8160,8170,8170,8160,542
20231010,123500,698366870,8190,8190,8190,8190,0
20231010,123400,698366870,8190,8190,8190,8190,0
20231010,123300,698366870,8190,8190,8190,8190,1
20231010,123200,698358680,8160,8160,8160,8160,0
20231010,123100,698358680,8160,8160,8160,8160,0
20231010,123000,698358680,8160,8170,8170,8160,4
20231010,122900,698326020,8160,8160,8160,8160,0
20231010,122800,698326020,8160,8180,8180,8160,572
20231010,122700,693652710,8160,8160,8160,8150,2017
20231010,122600,677198120,8180,8180,8200,8160,3873
20231010,122500,645555380,8180,8210,8210,8180,3161
20231010,122400,619632840,8210,8230,8230,8210,1000
20231010,122300,611416770,8240,8240,8240,8240,357
20231010,122200,608475090,8250,8250,8250,8250,28
20231010,122100,608244090,8250,8250,8250,8250,0
20231010,122000,608244090,8250,8250,8250,8250,0
20231010,121900,608244090,8250,8250,8250,8250,549
20231010,121800,603714840,8240,8250,8250,8240,22
20231010,121700,603533550,8250,8250,8250,8250,0
20231010,121600,603533550,8250,8250,8250,8250,0
20231010,121500,603533550,8250,8270,8270,8250,746
20231010,121400,597367690,8280,8280,8280,8280,3
20231010,121300,597342850,8280,8280,8280,8280,0
20231010,121200,597342850,8280,8300,8310,8280,1392
20231010,121100,585810370,8300,8300,8300,8300,0
20231010,121000,585810370,8300,8300,8300,8300,0
20231010,120900,585810370,8300,8300,8300,8300,0
20231010,120800,585810370,8300,8300,8300,8300,0
20231010,120700,585810370,8300,8290,8300,8290,779
20231010,120600,579347670,8290,8300,8300,8290,113
20231010,120500,578409850,8330,8330,8330,8330,1
20231010,120400,578401520,8310,8340,8340,8310,1802
20231010,120300,563424130,8350,8350,8350,8350,0
20231010,120200,563424130,8350,8350,8350,8350,0
20231010,120100,563424130,8350,8350,8350,8350,13
20231010,120000,563315580,8350,8350,8350,8350,0
20231010,115900,563315580,8350,8350,8350,8350,0
20231010,115800,563315580,8350,8350,8350,8350,13
20231010,115700,563207030,8350,8360,8360,8350,55
20231010,115600,562747770,8350,8350,8350,8350,0
20231010,115500,562747770,8350,8350,8350,8350,0
20231010,115400,562747770,8350,8350,8350,8350,0
20231010,115300,562747770,8350,8350,8350,8350,0
20231010,115200,562747770,8350,8350,8350,8350,0
20231010,115100,562747770,8350,8360,8360,8350,24
20231010,115000,562547180,8360,8370,8370,8360,300
20231010,114900,560039160,8370,8380,8380,8370,236
20231010,114800,558063800,8380,8380,8380,8380,0
20231010,114700,558063800,8380,8380,8380,8380,124
20231010,114600,557024680,8360,8360,8360,8360,0
20231010,114500,557024680,8360,8400,8400,8360,3385
20231010,114400,528693880,8390,8390,8390,8390,1
20231010,114300,528685490,8400,8400,8400,8400,0
20231010,114200,528685490,8400,8400,8400,8400,0
20231010,114100,528685490,8400,8400,8400,8400,0
20231010,114000,528685490,8400,8400,8400,8400,224
20231010,113900,526803890,8400,8400,8400,8400,1
20231010,113800,526795490,8380,8380,8380,8380,1
20231010,113700,526787110,8380,8380,8380,8380,0
20231010,113600,526787110,8380,8380,8380,8380,0
20231010,113500,526787110,8380,8380,8380,8380,0
20231010,113400,526787110,8380,8380,8380,8380,19
20231010,113300,526627890,8400,8390,8400,8390,217
20231010,113200,524805380,8400,8400,8400,8400,0
20231010,113100,524805380,8400,8400,8400,8400,0
20231010,113000,524805380,8400,8390,8400,8380,101
20231010,112900,523958780,8380,8380,8380,8380,884
20231010,112800,516550860,8390,8400,8400,8390,263
20231010,112700,514344030,8400,8400,8400,8400,20
20231010,112600,514176030,8400,8400,8400,8400,0
20231010,112500,514176030,8400,8430,8430,8400,6818
20231010,112400,456740530,8430,8430,8430,8430,0
20231010,112300,456740530,8430,8430,8430,8430,0
20231010,112200,456740530,8430,8430,8430,8430,0
20231010,112100,456740530,8430,8430,8430,8430,0
20231010,112000,456740530,8430,8430,8430,8430,0
20231010,111900,456740530,8430,8430,8430,8430,16
20231010,111800,456605650,8430,8430,8430,8430,0
20231010,111700,456605650,8430,8430,8430,8430,0
20231010,111600,456605650,8430,8430,8430,8430,0
20231010,111500,456605650,8430,8430,8430,8430,0
20231010,111400,456605650,8430,8430,8430,8430,0
20231010,111300,456605650,8430,8430,8430,8430,0
20231010,111200,456605650,8430,8430,8430,8430,0
20231010,111100,456605650,8430,8430,8430,8430,129
20231010,111000,455518180,8440,8440,8440,8440,0
20231010,110900,455518180,8440,8440,8440,8440,37
20231010,110800,455205900,8440,8440,8440,8440,0
20231010,110700,455205900,8440,8440,8440,8440,0
20231010,110600,455205900,8440,8440,8440,8440,0
20231010,110500,455205900,8440,8440,8440,8440,106
20231010,110400,454311260,8440,8440,8440,8440,0
20231010,110300,454311260,8440,8440,8440,8440,2
20231010,110200,454294380,8470,8470,8470,8470,0
20231010,110100,454294380,8470,8460,8470,8460,5
20231010,110000,454252040,8430,8430,8430,8430,0
20231010,105900,454252040,8430,8430,8430,8430,476
20231010,105800,450239360,8430,8430,8430,8430,0
20231010,105700,450239360,8430,8430,8430,8430,0
20231010,105600,450239360,8430,8430,8430,8430,104
20231010,105500,449362640,8420,8420,8420,8420,42
20231010,105400,449009000,8420,8420,8420,8420,10
20231010,105300,448924800,8420,8400,8420,8400,106
20231010,105200,448033480,8400,8430,8430,8400,1178
20231010,105100,438124720,8430,8430,8430,8430,0
20231010,105000,438124720,8430,8430,8430,8430,10
20231010,104900,438040420,8430,8430,8430,8430,0
20231010,104800,438040420,8430,8430,8430,8430,0
20231010,104700,438040420,8430,8440,8440,8430,89
20231010,104600,437289340,8440,8440,8440,8440,3
20231010,104500,437264020,8450,8450,8450,8450,49
20231010,104400,436849970,8460,8460,8460,8460,0
20231010,104300,436849970,8460,8460,8460,8460,186
20231010,104200,435276410,8470,8470,8470,8470,0
20231010,104100,435276410,8470,8470,8470,8470,0
20231010,104000,435276410,8470,8450,8470,8450,56
20231010,103900,434802680,8460,8460,8460,8460,72
20231010,103800,434193560,8470,8470,8470,8470,0
20231010,103700,434193560,8470,8470,8470,8470,0
20231010,103600,434193560,8470,8470,8470,8470,0
20231010,103500,434193560,8470,8470,8470,8470,0
20231010,103400,434193560,8470,8470,8470,8470,0
20231010,103300,434193560,8470,8470,8470,8470,325
20231010,103200,431440810,8470,8470,8470,8470,11
20231010,103100,431347640,8460,8460,8460,8460,0
20231010,103000,431347640,8460,8460,8460,8460,0
20231010,102900,431347640,8460,8450,8460,8450,260
20231010,102800,429150140,8450,8440,8450,8440,104
20231010,102700,428272260,8440,8450,8450,8440,19
20231010,102600,428111720,8440,8440,8440,8440,0
20231010,102500,428111720,8440,8440,8440,8440,0
20231010,102400,428111720,8440,8440,8440,8440,0
20231010,102300,428111720,8440,8440,8440,8440,0
20231010,102200,428111720,8440,8440,8440,8440,0
20231010,102100,428111720,8440,8440,8440,8440,1
20231010,102000,428103280,8430,8430,8430,8430,0
20231010,101900,428103280,8430,8430,8430,8430,0
20231010,101800,428103280,8430,8410,8430,8410,1116
20231010,101700,418717510,8410,8410,8410,8410,0
20231010,101600,418717510,8410,8410,8410,8410,0
20231010,101500,418717510,8410,8410,8410,8410,1
20231010,101400,418709100,8400,8400,8400,8400,0
20231010,101300,418709100,8400,8400,8400,8400,0
20231010,101200,418709100,8400,8400,8400,8400,60
20231010,101100,418205100,8400,8400,8400,8400,135
20231010,101000,417071100,8410,8350,8410,8350,3053
20231010,100900,391475710,8310,8390,8390,8310,10097
20231010,100800,307433070,8390,8380,8390,8380,188
20231010,100700,305855760,8380,8390,8390,8340,988
20231010,100600,297587470,8400,8400,8400,8400,1
20231010,100500,297579070,8400,8390,8400,8390,6
20231010,100400,297528710,8440,8440,8440,8440,0
20231010,100300,297528710,8440,8450,8450,8420,2005
20231010,100200,280624690,8450,8470,8470,8450,457
20231010,100100,276759040,8490,8480,8490,8480,21
20231010,100000,276580900,8490,8490,8490,8490,1
20231010,095900,276572410,8490,8490,8490,8490,6
20231010,095800,276521470,8480,8480,8480,8480,7
20231010,095700,276462110,8480,8480,8480,8480,536
20231010,095600,271916830,8480,8480,8480,8480,0
20231010,095500,271916830,8480,8480,8480,8480,0
20231010,095400,271916830,8480,8480,8480,8480,126
20231010,095300,270848350,8480,8480,8480,8480,0
20231010,095200,270848350,8480,8480,8480,8480,58
20231010,095100,270356510,8480,8480,8480,8480,93
20231010,095000,269567870,8480,8480,8480,8480,100
20231010,094900,268719870,8480,8480,8480,8480,0
20231010,094800,268719870,8480,8480,8480,8480,0
20231010,094700,268719870,8480,8480,8480,8480,0
20231010,094600,268719870,8480,8480,8480,8480,0
20231010,094500,268719870,8480,8480,8480,8480,135
20231010,094400,267575070,8470,8470,8470,8470,0
20231010,094300,267575070,8470,8470,8470,8470,0
20231010,094200,267575070,8470,8480,8480,8470,49
20231010,094100,267160030,8470,8470,8470,8470,0
20231010,094000,267160030,8470,8500,8500,8470,501
20231010,093900,262916130,8460,8480,8480,8460,400
20231010,093800,259527100,8480,8480,8490,8480,202
20231010,093700,257813960,8490,8490,8490,8490,102
20231010,093600,256947980,8490,8500,8500,8490,414
20231010,093500,253430500,8500,8500,8500,8500,20
20231010,093400,253260500,8490,8490,8490,8490,203
20231010,093300,251537030,8480,8480,8490,8480,98
20231010,093200,250705920,8480,8470,8480,8470,300
20231010,093100,248163650,8470,8430,8470,8430,901
20231010,093000,240550060,8430,8430,8430,8430,11
20231010,092900,240457330,8430,8430,8430,8430,0
20231010,092800,240457330,8430,8430,8430,8430,46
20231010,092700,240069550,8450,8450,8450,8450,0
20231010,092600,240069550,8450,8450,8450,8420,1076
20231010,092500,231000420,8450,8450,8450,8430,653
20231010,092400,225488320,8460,8460,8460,8460,317
20231010,092300,222806500,8460,8410,8460,8410,1574
20231010,092200,209539580,8390,8390,8390,8390,0
20231010,092100,209539580,8390,8420,8420,8390,108
20231010,092000,208630460,8410,8410,8410,8410,118
20231010,091900,207638080,8370,8430,8430,8310,2959
20231010,091800,182857440,8440,8400,8440,8400,3775
20231010,091700,151126370,8400,8420,8420,8340,2612
20231010,091600,129213640,8420,8370,8450,8370,2941
20231010,091500,104511880,8360,8350,8360,8350,62
20231010,091400,103993690,8320,8320,8320,8320,90
20231010,091300,103244890,8310,8320,8320,8310,30
20231010,091200,102995500,8330,8260,8330,8260,178
20231010,091100,101519370,8270,8270,8270,8270,17
20231010,091000,101378780,8280,8250,8290,8220,2595
20231010,090900,79988100,8250,8260,8260,8250,470
20231010,090800,76106540,8240,8220,8240,8190,1761
20231010,090700,61637910,8220,8240,8250,8210,1039
20231010,090600,53086550,8280,8300,8300,8280,105
20231010,090500,52217050,8210,8310,8310,8210,1390
20231010,090400,40718460,8310,8360,8370,8310,2971
20231010,090300,15936330,8360,8350,8360,8350,772
20231010,090200,9487430,8350,8350,8350,8350,1
20231010,090100,9479080,8420,8330,8420,8330,197
20231010,090000,7825850,8390,8320,8390,8320,939