KissMeData/347860/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,205000,696844330,8050,8050,8050,8050,1623
20231011,204900,696844330,8050,8050,8050,8050,0
20231011,204800,696844330,8050,8050,8050,8050,0
20231011,204700,696844330,8050,8050,8050,8050,0
20231011,204600,696844330,8050,8050,8050,8050,0
20231011,204500,696844330,8050,8050,8050,8050,0
20231011,204400,696844330,8050,8050,8050,8050,0
20231011,204300,696844330,8050,8050,8050,8050,0
20231011,204200,696844330,8050,8050,8050,8050,0
20231011,204100,696844330,8050,8050,8050,8050,0
20231011,204000,696844330,8050,8050,8050,8050,0
20231011,203900,696844330,8050,8050,8050,8050,0
20231011,203800,696844330,8050,8050,8050,8050,0
20231011,203700,696844330,8050,8050,8050,8050,0
20231011,203600,696844330,8050,8050,8050,8050,0
20231011,203500,696844330,8050,8050,8050,8050,0
20231011,203400,696844330,8050,8050,8050,8050,0
20231011,203300,696844330,8050,8050,8050,8050,0
20231011,203200,696844330,8050,8050,8050,8050,0
20231011,203100,696844330,8050,8050,8050,8050,0
20231011,203000,696844330,8050,8050,8050,8050,0
20231011,202900,696844330,8050,8050,8050,8050,0
20231011,202800,696844330,8050,8050,8050,8050,0
20231011,202700,696844330,8050,8050,8050,8050,0
20231011,202600,696844330,8050,8050,8050,8050,0
20231011,202500,696844330,8050,8050,8050,8050,0
20231011,202400,696844330,8050,8050,8050,8050,0
20231011,202300,696844330,8050,8050,8050,8050,0
20231011,202200,696844330,8050,8050,8050,8050,0
20231011,202100,696844330,8050,8050,8050,8050,0
20231011,202000,696844330,8050,8050,8050,8050,1623
20231011,201900,696844330,8050,8050,8050,8050,0
20231011,201800,696844330,8050,8050,8050,8050,0
20231011,201700,696844330,8050,8050,8050,8050,0
20231011,201600,696844330,8050,8050,8050,8050,0
20231011,201500,696844330,8050,8050,8050,8050,0
20231011,201400,696844330,8050,8050,8050,8050,0
20231011,201300,696844330,8050,8050,8050,8050,0
20231011,201200,696844330,8050,8050,8050,8050,0
20231011,201100,696844330,8050,8050,8050,8050,0
20231011,201000,696844330,8050,8050,8050,8050,0
20231011,200900,696844330,8050,8050,8050,8050,0
20231011,200800,696844330,8050,8050,8050,8050,0
20231011,200700,696844330,8050,8050,8050,8050,0
20231011,200600,696844330,8050,8050,8050,8050,0
20231011,200500,696844330,8050,8050,8050,8050,0
20231011,200400,696844330,8050,8050,8050,8050,0
20231011,200300,696844330,8050,8050,8050,8050,0
20231011,200200,696844330,8050,8050,8050,8050,0
20231011,200100,696844330,8050,8050,8050,8050,0
20231011,200000,696844330,8050,8050,8050,8050,0
20231011,195900,696844330,8050,8050,8050,8050,0
20231011,195800,696844330,8050,8050,8050,8050,0
20231011,195700,696844330,8050,8050,8050,8050,0
20231011,195600,696844330,8050,8050,8050,8050,0
20231011,195500,696844330,8050,8050,8050,8050,0
20231011,195400,696844330,8050,8050,8050,8050,0
20231011,195300,696844330,8050,8050,8050,8050,0
20231011,195200,696844330,8050,8050,8050,8050,0
20231011,195100,696844330,8050,8050,8050,8050,0
20231011,195000,696844330,8050,8050,8050,8050,1623
20231011,194900,696844330,8050,8050,8050,8050,0
20231011,194800,696844330,8050,8050,8050,8050,0
20231011,194700,696844330,8050,8050,8050,8050,0
20231011,194600,696844330,8050,8050,8050,8050,0
20231011,194500,696844330,8050,8050,8050,8050,0
20231011,194400,696844330,8050,8050,8050,8050,0
20231011,194300,696844330,8050,8050,8050,8050,0
20231011,194200,696844330,8050,8050,8050,8050,0
20231011,194100,696844330,8050,8050,8050,8050,0
20231011,194000,696844330,8050,8050,8050,8050,0
20231011,193900,696844330,8050,8050,8050,8050,0
20231011,193800,696844330,8050,8050,8050,8050,0
20231011,193700,696844330,8050,8050,8050,8050,0
20231011,193600,696844330,8050,8050,8050,8050,0
20231011,193500,696844330,8050,8050,8050,8050,0
20231011,193400,696844330,8050,8050,8050,8050,0
20231011,193300,696844330,8050,8050,8050,8050,0
20231011,193200,696844330,8050,8050,8050,8050,0
20231011,193100,696844330,8050,8050,8050,8050,0
20231011,193000,696844330,8050,8050,8050,8050,0
20231011,192900,696844330,8050,8050,8050,8050,0
20231011,192800,696844330,8050,8050,8050,8050,0
20231011,192700,696844330,8050,8050,8050,8050,0
20231011,192600,696844330,8050,8050,8050,8050,0
20231011,192500,696844330,8050,8050,8050,8050,0
20231011,192400,696844330,8050,8050,8050,8050,0
20231011,192300,696844330,8050,8050,8050,8050,0
20231011,192200,696844330,8050,8050,8050,8050,0
20231011,192100,696844330,8050,8050,8050,8050,0
20231011,192000,696844330,8050,8050,8050,8050,1623
20231011,191900,696844330,8050,8050,8050,8050,0
20231011,191800,696844330,8050,8050,8050,8050,0
20231011,191700,696844330,8050,8050,8050,8050,0
20231011,191600,696844330,8050,8050,8050,8050,0
20231011,191500,696844330,8050,8050,8050,8050,0
20231011,191400,696844330,8050,8050,8050,8050,0
20231011,191300,696844330,8050,8050,8050,8050,0
20231011,191200,696844330,8050,8050,8050,8050,0
20231011,191100,696844330,8050,8050,8050,8050,0
20231011,191000,696844330,8050,8050,8050,8050,0
20231011,190900,696844330,8050,8050,8050,8050,0
20231011,190800,696844330,8050,8050,8050,8050,0
20231011,190700,696844330,8050,8050,8050,8050,0
20231011,190600,696844330,8050,8050,8050,8050,0
20231011,190500,696844330,8050,8050,8050,8050,0
20231011,190400,696844330,8050,8050,8050,8050,0
20231011,190300,696844330,8050,8050,8050,8050,0
20231011,190200,696844330,8050,8050,8050,8050,0
20231011,190100,696844330,8050,8050,8050,8050,0
20231011,190000,696844330,8050,8050,8050,8050,0
20231011,185900,696844330,8050,8050,8050,8050,0
20231011,185800,696844330,8050,8050,8050,8050,0
20231011,185700,696844330,8050,8050,8050,8050,0
20231011,185600,696844330,8050,8050,8050,8050,0
20231011,185500,696844330,8050,8050,8050,8050,0
20231011,185400,696844330,8050,8050,8050,8050,0
20231011,185300,696844330,8050,8050,8050,8050,0
20231011,185200,696844330,8050,8050,8050,8050,0
20231011,185100,696844330,8050,8050,8050,8050,0
20231011,185000,696844330,8050,8050,8050,8050,1623
20231011,184900,696844330,8050,8050,8050,8050,0
20231011,184800,696844330,8050,8050,8050,8050,0
20231011,184700,696844330,8050,8050,8050,8050,0
20231011,184600,696844330,8050,8050,8050,8050,0
20231011,184500,696844330,8050,8050,8050,8050,0
20231011,184400,696844330,8050,8050,8050,8050,0
20231011,184300,696844330,8050,8050,8050,8050,0
20231011,184200,696844330,8050,8050,8050,8050,0
20231011,184100,696844330,8050,8050,8050,8050,0
20231011,184000,696844330,8050,8050,8050,8050,0
20231011,183900,696844330,8050,8050,8050,8050,0
20231011,183800,696844330,8050,8050,8050,8050,0
20231011,183700,696844330,8050,8050,8050,8050,0
20231011,183600,696844330,8050,8050,8050,8050,0
20231011,183500,696844330,8050,8050,8050,8050,0
20231011,183400,696844330,8050,8050,8050,8050,0
20231011,183300,696844330,8050,8050,8050,8050,0
20231011,183200,696844330,8050,8050,8050,8050,0
20231011,183100,696844330,8050,8050,8050,8050,0
20231011,183000,696844330,8050,8050,8050,8050,0
20231011,182900,696844330,8050,8050,8050,8050,0
20231011,182800,696844330,8050,8050,8050,8050,0
20231011,182700,696844330,8050,8050,8050,8050,0
20231011,182600,696844330,8050,8050,8050,8050,0
20231011,182500,696844330,8050,8050,8050,8050,0
20231011,182400,696844330,8050,8050,8050,8050,0
20231011,182300,696844330,8050,8050,8050,8050,0
20231011,182200,696844330,8050,8050,8050,8050,0
20231011,182100,696844330,8050,8050,8050,8050,0
20231011,182000,696844330,8050,8050,8050,8050,1623
20231011,181900,696844330,8050,8050,8050,8050,0
20231011,181800,696844330,8050,8050,8050,8050,0
20231011,181700,696844330,8050,8050,8050,8050,0
20231011,181600,696844330,8050,8050,8050,8050,0
20231011,181500,696844330,8050,8050,8050,8050,0
20231011,181400,696844330,8050,8050,8050,8050,0
20231011,181300,696844330,8050,8050,8050,8050,0
20231011,181200,696844330,8050,8050,8050,8050,0
20231011,181100,696844330,8050,8050,8050,8050,0
20231011,181000,696844330,8050,8050,8050,8050,0
20231011,180900,696844330,8050,8050,8050,8050,0
20231011,180800,696844330,8050,8050,8050,8050,0
20231011,180700,696844330,8050,8050,8050,8050,0
20231011,180600,696844330,8050,8050,8050,8050,0
20231011,180500,696844330,8050,8050,8050,8050,0
20231011,180400,696844330,8050,8050,8050,8050,0
20231011,180300,696844330,8050,8050,8050,8050,0
20231011,180200,696844330,8050,8050,8050,8050,0
20231011,180100,696844330,8050,8050,8050,8050,0
20231011,180000,696844330,8050,8050,8050,8050,0
20231011,175900,696844330,8050,8050,8050,8050,0
20231011,175800,696844330,8050,8050,8050,8050,0
20231011,175700,696844330,8050,8050,8050,8050,0
20231011,175600,696844330,8050,8050,8050,8050,0
20231011,175500,696844330,8050,8050,8050,8050,0
20231011,175400,696844330,8050,8050,8050,8050,0
20231011,175300,696844330,8050,8050,8050,8050,0
20231011,175200,696844330,8050,8050,8050,8050,0
20231011,175100,696844330,8050,8050,8050,8050,0
20231011,175000,696844330,8050,8050,8050,8050,1623
20231011,174900,696844330,8050,8050,8050,8050,0
20231011,174800,696844330,8050,8050,8050,8050,0
20231011,174700,696844330,8050,8050,8050,8050,0
20231011,174600,696844330,8050,8050,8050,8050,0
20231011,174500,696844330,8050,8050,8050,8050,0
20231011,174400,696844330,8050,8050,8050,8050,0
20231011,174300,696844330,8050,8050,8050,8050,0
20231011,174200,696844330,8050,8050,8050,8050,0
20231011,174100,696844330,8050,8050,8050,8050,0
20231011,174000,696844330,8050,8050,8050,8050,0
20231011,173900,696844330,8050,8050,8050,8050,0
20231011,173800,696844330,8050,8050,8050,8050,0
20231011,173700,696844330,8050,8050,8050,8050,0
20231011,173600,696844330,8050,8050,8050,8050,0
20231011,173500,696844330,8050,8050,8050,8050,0
20231011,173400,696844330,8050,8050,8050,8050,0
20231011,173300,696844330,8050,8050,8050,8050,0
20231011,173200,696844330,8050,8050,8050,8050,0
20231011,173100,696844330,8050,8050,8050,8050,0
20231011,173000,696844330,8050,8050,8050,8050,0
20231011,172900,696844330,8050,8050,8050,8050,0
20231011,172800,696844330,8050,8050,8050,8050,0
20231011,172700,696844330,8050,8050,8050,8050,0
20231011,172600,696844330,8050,8050,8050,8050,0
20231011,172500,696844330,8050,8050,8050,8050,0
20231011,172400,696844330,8050,8050,8050,8050,0
20231011,172300,696844330,8050,8050,8050,8050,0
20231011,172200,696844330,8050,8050,8050,8050,0
20231011,172100,696844330,8050,8050,8050,8050,0
20231011,172000,696844330,8050,8050,8050,8050,1623
20231011,171900,696844330,8050,8050,8050,8050,0
20231011,171800,696844330,8050,8050,8050,8050,0
20231011,171700,696844330,8050,8050,8050,8050,0
20231011,171600,696844330,8050,8050,8050,8050,0
20231011,171500,696844330,8050,8050,8050,8050,0
20231011,171400,696844330,8050,8050,8050,8050,0
20231011,171300,696844330,8050,8050,8050,8050,0
20231011,171200,696844330,8050,8050,8050,8050,0
20231011,171100,696844330,8050,8050,8050,8050,0
20231011,171000,696844330,8050,8050,8050,8050,0
20231011,170900,696844330,8050,8050,8050,8050,0
20231011,170800,696844330,8050,8050,8050,8050,0
20231011,170700,696844330,8050,8050,8050,8050,0
20231011,170600,696844330,8050,8050,8050,8050,0
20231011,170500,696844330,8050,8050,8050,8050,0
20231011,170400,696844330,8050,8050,8050,8050,0
20231011,170300,696844330,8050,8050,8050,8050,0
20231011,170200,696844330,8050,8050,8050,8050,0
20231011,170100,696844330,8050,8050,8050,8050,0
20231011,170000,696844330,8050,8050,8050,8050,0
20231011,165900,696844330,8050,8050,8050,8050,0
20231011,165800,696844330,8050,8050,8050,8050,0
20231011,165700,696844330,8050,8050,8050,8050,0
20231011,165600,696844330,8050,8050,8050,8050,0
20231011,165500,696844330,8050,8050,8050,8050,0
20231011,165400,696844330,8050,8050,8050,8050,0
20231011,165300,696844330,8050,8050,8050,8050,0
20231011,165200,696844330,8050,8050,8050,8050,0
20231011,165100,696844330,8050,8050,8050,8050,0
20231011,165000,696844330,8050,8050,8050,8050,1623
20231011,164900,696844330,8050,8050,8050,8050,0
20231011,164800,696844330,8050,8050,8050,8050,0
20231011,164700,696844330,8050,8050,8050,8050,0
20231011,164600,696844330,8050,8050,8050,8050,0
20231011,164500,696844330,8050,8050,8050,8050,0
20231011,164400,696844330,8050,8050,8050,8050,0
20231011,164300,696844330,8050,8050,8050,8050,0
20231011,164200,696844330,8050,8050,8050,8050,0
20231011,164100,696844330,8050,8050,8050,8050,0
20231011,164000,696844330,8050,8050,8050,8050,0
20231011,163900,696844330,8050,8050,8050,8050,0
20231011,163800,696844330,8050,8050,8050,8050,0
20231011,163700,696844330,8050,8050,8050,8050,0
20231011,163600,696844330,8050,8050,8050,8050,0
20231011,163500,696844330,8050,8050,8050,8050,0
20231011,163400,696844330,8050,8050,8050,8050,0
20231011,163300,696844330,8050,8050,8050,8050,0
20231011,163200,696844330,8050,8050,8050,8050,0
20231011,163100,696844330,8050,8050,8050,8050,0
20231011,163000,696844330,8050,8050,8050,8050,0
20231011,162900,696844330,8050,8050,8050,8050,0
20231011,162800,696844330,8050,8050,8050,8050,0
20231011,162700,696844330,8050,8050,8050,8050,0
20231011,162600,696844330,8050,8050,8050,8050,0
20231011,162500,696844330,8050,8050,8050,8050,0
20231011,162400,696844330,8050,8050,8050,8050,0
20231011,162300,696844330,8050,8050,8050,8050,0
20231011,162200,696844330,8050,8050,8050,8050,0
20231011,162100,696844330,8050,8050,8050,8050,0
20231011,162000,696844330,8050,8050,8050,8050,1623
20231011,161900,696844330,8050,8050,8050,8050,0
20231011,161800,696844330,8050,8050,8050,8050,0
20231011,161700,696844330,8050,8050,8050,8050,0
20231011,161600,696844330,8050,8050,8050,8050,0
20231011,161500,696844330,8050,8050,8050,8050,0
20231011,161400,696844330,8050,8050,8050,8050,0
20231011,161300,696844330,8050,8050,8050,8050,0
20231011,161200,696844330,8050,8050,8050,8050,0
20231011,161100,696844330,8050,8050,8050,8050,0
20231011,161000,696844330,8050,8050,8050,8050,0
20231011,160900,696844330,8050,8050,8050,8050,0
20231011,160800,696844330,8050,8050,8050,8050,0
20231011,160700,696844330,8050,8050,8050,8050,0
20231011,160600,696844330,8050,8050,8050,8050,0
20231011,160500,696844330,8050,8050,8050,8050,0
20231011,160400,696844330,8050,8050,8050,8050,0
20231011,160300,696844330,8050,8050,8050,8050,0
20231011,160200,696844330,8050,8050,8050,8050,0
20231011,160100,696844330,8050,8050,8050,8050,0
20231011,160000,696844330,8050,8050,8050,8050,0
20231011,155900,696844330,8050,8050,8050,8050,0
20231011,155800,696844330,8050,8050,8050,8050,0
20231011,155700,696844330,8050,8050,8050,8050,0
20231011,155600,696844330,8050,8050,8050,8050,0
20231011,155500,696844330,8050,8050,8050,8050,0
20231011,155400,696844330,8050,8050,8050,8050,0
20231011,155300,696844330,8050,8050,8050,8050,0
20231011,155200,696844330,8050,8050,8050,8050,0
20231011,155100,696844330,8050,8050,8050,8050,0
20231011,155000,696844330,8050,8050,8050,8050,1623
20231011,154900,696844330,8050,8050,8050,8050,0
20231011,154800,696844330,8050,8050,8050,8050,0
20231011,154700,696844330,8050,8050,8050,8050,0
20231011,154600,696844330,8050,8050,8050,8050,0
20231011,154500,696844330,8050,8050,8050,8050,0
20231011,154400,696844330,8050,8050,8050,8050,0
20231011,154300,696844330,8050,8050,8050,8050,0
20231011,154200,696844330,8050,8050,8050,8050,0
20231011,154100,696844330,8050,8050,8050,8050,0
20231011,154000,696844330,8050,8050,8050,8050,0
20231011,153900,696844330,8050,8050,8050,8050,0
20231011,153800,696844330,8050,8050,8050,8050,0
20231011,153700,696844330,8050,8050,8050,8050,0
20231011,153600,696844330,8050,8050,8050,8050,0
20231011,153500,696844330,8050,8050,8050,8050,0
20231011,153400,696844330,8050,8050,8050,8050,0
20231011,153300,696844330,8050,8050,8050,8050,0
20231011,153200,696844330,8050,8050,8050,8050,0
20231011,153100,696844330,8050,8050,8050,8050,0
20231011,153000,696844330,8050,8050,8050,8050,1623
20231011,152900,683779180,8060,8060,8060,8060,0
20231011,152800,683779180,8060,8060,8060,8060,0
20231011,152700,683779180,8060,8060,8060,8060,0
20231011,152600,683779180,8060,8060,8060,8060,0
20231011,152500,683779180,8060,8060,8060,8060,0
20231011,152400,683779180,8060,8060,8060,8060,0
20231011,152300,683779180,8060,8060,8060,8060,0
20231011,152200,683779180,8060,8060,8060,8060,0
20231011,152100,683779180,8060,8060,8060,8060,0
20231011,152000,683779180,8060,8060,8060,8060,0
20231011,151900,683779180,8060,8050,8060,8050,793
20231011,151800,677388140,8060,8040,8060,8040,249
20231011,151700,675383690,8040,8040,8040,8030,39
20231011,151600,675070140,8040,8040,8040,8040,47
20231011,151500,674692260,8030,8030,8030,8030,37
20231011,151400,674395150,8030,8030,8040,8020,280
20231011,151300,672147510,8040,8040,8040,8040,20
20231011,151200,671986710,8040,8040,8040,8040,115
20231011,151100,671062110,8040,8040,8040,8040,91
20231011,151000,670330470,8040,8040,8050,8040,275
20231011,150900,668119420,8040,8040,8040,8040,1
20231011,150800,668111380,8020,8020,8020,8020,202
20231011,150700,666491340,8050,8050,8050,8050,67
20231011,150600,665951990,8030,8030,8030,8030,200
20231011,150500,664345990,8030,8030,8030,8030,2
20231011,150400,664329930,8030,8030,8030,8030,0
20231011,150300,664329930,8030,8040,8040,8030,200
20231011,150200,662723680,8040,8040,8040,8040,24
20231011,150100,662530720,8060,8060,8060,8060,11
20231011,150000,662442060,8060,8060,8060,8060,30
20231011,145900,662200260,8060,8060,8060,8060,40
20231011,145800,661877860,8060,8040,8070,8040,103
20231011,145700,661047830,8040,8050,8050,8040,275
20231011,145600,658836300,8050,8050,8050,8050,12
20231011,145500,658739700,8070,8070,8070,8070,1
20231011,145400,658731630,8070,8070,8070,8070,1
20231011,145300,658723560,8050,8050,8050,8050,0
20231011,145200,658723560,8050,8050,8050,8050,0
20231011,145100,658723560,8050,8050,8050,8050,100
20231011,145000,657918560,8050,8050,8050,8050,20
20231011,144900,657757560,8050,8060,8060,8050,50
20231011,144800,657354960,8070,8070,8070,8070,32
20231011,144700,657096720,8070,8070,8070,8070,2
20231011,144600,657080580,8070,8070,8070,8070,1
20231011,144500,657072510,8050,8070,8070,8050,43
20231011,144400,656726160,8070,8070,8070,8070,1
20231011,144300,656718090,8080,8070,8080,8070,88
20231011,144200,656007900,8070,8070,8070,8070,0
20231011,144100,656007900,8070,8070,8070,8070,19
20231011,144000,655854570,8080,8080,8080,8080,0
20231011,143900,655854570,8080,8080,8080,8080,34
20231011,143800,655579850,8070,8070,8070,8070,18
20231011,143700,655434590,8070,8070,8070,8070,30
20231011,143600,655192490,8070,8070,8070,8070,29
20231011,143500,654958460,8040,8060,8060,8040,406
20231011,143400,651689860,8060,8070,8070,8060,55
20231011,143300,651246410,8070,8070,8070,8070,0
20231011,143200,651246410,8070,8070,8070,8070,1178
20231011,143100,641739950,8070,8080,8080,8070,69
20231011,143000,641182500,8070,8070,8070,8070,79
20231011,142900,640544970,8090,8090,8090,8090,0
20231011,142800,640544970,8090,8090,8090,8090,1
20231011,142700,640536880,8090,8090,8090,8090,11
20231011,142600,640447890,8090,8090,8090,8090,0
20231011,142500,640447890,8090,8090,8090,8090,11
20231011,142400,640358900,8090,8090,8090,8090,6
20231011,142300,640310360,8090,8090,8090,8090,130
20231011,142200,639258660,8090,8090,8090,8090,0
20231011,142100,639258660,8090,8090,8090,8090,18
20231011,142000,639113040,8060,8060,8060,8060,0
20231011,141900,639113040,8060,8060,8060,8060,62
20231011,141800,638613320,8090,8070,8090,8070,757
20231011,141700,632504210,8070,8070,8070,8070,23
20231011,141600,632318600,8090,8070,8090,8070,20
20231011,141500,632157180,8100,8090,8100,8060,510
20231011,141400,628044290,8100,8100,8100,8100,23
20231011,141300,627857990,8100,8100,8100,8100,30
20231011,141200,627614990,8110,8110,8110,8110,0
20231011,141100,627614990,8110,8110,8110,8110,25
20231011,141000,627412240,8100,8100,8100,8100,416
20231011,140900,624042640,8090,8090,8090,8090,20
20231011,140800,623880840,8090,8090,8090,8090,0
20231011,140700,623880840,8090,8090,8090,8090,0
20231011,140600,623880840,8090,8090,8090,8090,9
20231011,140500,623808030,8090,8090,8090,8090,1
20231011,140400,623799940,8090,8080,8090,8080,1311
20231011,140300,613205130,8080,8080,8080,8080,0
20231011,140200,613205130,8080,8080,8080,8080,556
20231011,140100,608712650,8090,8090,8090,8090,1
20231011,140000,608704560,8090,8090,8090,8090,0
20231011,135900,608704560,8090,8090,8090,8090,0
20231011,135800,608704560,8090,8090,8090,8090,12
20231011,135700,608607480,8090,8090,8090,8090,10
20231011,135600,608526580,8090,8090,8090,8090,0
20231011,135500,608526580,8090,8090,8090,8090,18
20231011,135400,608380960,8080,8080,8080,8080,0
20231011,135300,608380960,8080,8090,8090,8080,3
20231011,135200,608356710,8090,8100,8100,8090,586
20231011,135100,603614870,8100,8100,8100,8100,0
20231011,135000,603614870,8100,8100,8100,8100,0
20231011,134900,603614870,8100,8100,8100,8100,0
20231011,134800,603614870,8100,8090,8100,8090,21
20231011,134700,603444970,8090,8090,8090,8090,0
20231011,134600,603444970,8090,8090,8090,8090,41
20231011,134500,603113280,8090,8090,8090,8090,93
20231011,134400,602360910,8090,8090,8090,8090,11
20231011,134300,602271920,8090,8090,8090,8090,40
20231011,134200,601948320,8090,8090,8090,8090,0
20231011,134100,601948320,8090,8100,8100,8090,81
20231011,134000,601292840,8100,8100,8100,8100,19
20231011,133900,601138940,8100,8100,8100,8100,25
20231011,133800,600936440,8100,8100,8100,8100,2
20231011,133700,600920240,8100,8100,8100,8100,62
20231011,133600,600418040,8100,8100,8100,8100,19
20231011,133500,600264140,8100,8100,8100,8100,0
20231011,133400,600264140,8100,8100,8100,8100,33
20231011,133300,599996840,8100,8100,8100,8100,30
20231011,133200,599753840,8110,8110,8110,8110,3
20231011,133100,599729510,8100,8100,8100,8100,216
20231011,133000,597979910,8110,8110,8110,8110,20
20231011,132900,597817710,8110,8110,8110,8110,30
20231011,132800,597574410,8110,8130,8130,8110,2650
20231011,132700,576033990,8140,8140,8140,8140,1
20231011,132600,576025850,8130,8140,8140,8130,43
20231011,132500,575675860,8130,8130,8130,8130,460
20231011,132400,571936060,8140,8140,8140,8140,9
20231011,132300,571862800,8140,8140,8140,8140,357
20231011,132200,568956820,8140,8140,8140,8140,282
20231011,132100,566661340,8150,8150,8150,8150,162
20231011,132000,565341040,8150,8150,8150,8150,0
20231011,131900,565341040,8150,8150,8150,8150,3
20231011,131800,565316590,8160,8160,8160,8160,10
20231011,131700,565234990,8160,8160,8160,8160,18
20231011,131600,565088110,8160,8160,8160,8160,10
20231011,131500,565006510,8160,8160,8160,8160,5
20231011,131400,564965710,8150,8150,8150,8150,1
20231011,131300,564957560,8150,8150,8150,8150,0
20231011,131200,564957560,8150,8150,8150,8150,0
20231011,131100,564957560,8150,8150,8150,8150,132
20231011,131000,563881760,8160,8160,8160,8160,1
20231011,130900,563873600,8140,8140,8140,8140,0
20231011,130800,563873600,8140,8140,8140,8140,0
20231011,130700,563873600,8140,8140,8140,8140,35
20231011,130600,563588700,8160,8160,8160,8160,11
20231011,130500,563498940,8160,8160,8160,8160,122
20231011,130400,562503420,8160,8160,8160,8160,230
20231011,130300,560626620,8140,8140,8140,8140,31
20231011,130200,560374280,8140,8140,8140,8140,0
20231011,130100,560374280,8140,8140,8140,8140,0
20231011,130000,560374280,8140,8140,8140,8140,31
20231011,125900,560121940,8140,8140,8170,8140,176
20231011,125800,558689150,8170,8170,8170,8170,18
20231011,125700,558542090,8170,8170,8170,8170,0
20231011,125600,558542090,8170,8170,8170,8170,50
20231011,125500,558133590,8150,8150,8150,8150,64
20231011,125400,557611990,8150,8150,8150,8150,0
20231011,125300,557611990,8150,8150,8150,8150,6
20231011,125200,557563090,8150,8150,8150,8150,1
20231011,125100,557554940,8140,8160,8160,8140,426
20231011,125000,554087260,8180,8180,8180,8180,120
20231011,124900,553105660,8180,8180,8180,8180,1
20231011,124800,553097480,8150,8160,8160,8150,1360
20231011,124700,542009880,8170,8160,8170,8160,688
20231011,124600,536391190,8150,8150,8150,8150,34
20231011,124500,536114090,8150,8150,8150,8150,150
20231011,124400,534891590,8170,8170,8170,8170,0
20231011,124300,534891590,8170,8170,8170,8170,10
20231011,124200,534809890,8160,8160,8160,8160,0
20231011,124100,534809890,8160,8150,8160,8150,50
20231011,124000,534401960,8160,8160,8160,8160,0
20231011,123900,534401960,8160,8160,8160,8160,224
20231011,123800,532574120,8140,8140,8140,8140,0
20231011,123700,532574120,8140,8150,8150,8140,36
20231011,123600,532281040,8170,8170,8170,8170,103
20231011,123500,531439530,8170,8170,8170,8170,0
20231011,123400,531439530,8170,8150,8170,8150,23
20231011,123300,531251880,8140,8140,8140,8140,3
20231011,123200,531227460,8170,8170,8170,8170,10
20231011,123100,531145760,8140,8140,8140,8140,91
20231011,123000,530405020,8170,8170,8170,8170,0
20231011,122900,530405020,8170,8170,8170,8170,5
20231011,122800,530364170,8170,8170,8170,8170,13
20231011,122700,530257960,8170,8170,8170,8170,1
20231011,122600,530249790,8140,8170,8170,8140,7
20231011,122500,530192720,8180,8180,8180,8180,0
20231011,122400,530192720,8180,8180,8180,8180,0
20231011,122300,530192720,8180,8180,8180,8180,400
20231011,122200,526920720,8180,8180,8180,8180,1
20231011,122100,526912540,8180,8180,8180,8180,1
20231011,122000,526904360,8180,8170,8180,8170,28
20231011,121900,526675490,8180,8170,8180,8170,100
20231011,121800,525857740,8180,8180,8180,8180,0
20231011,121700,525857740,8180,8180,8180,8180,202
20231011,121600,524205380,8180,8180,8180,8180,0
20231011,121500,524205380,8180,8130,8180,8130,2107
20231011,121400,506993970,8130,8130,8130,8130,0
20231011,121300,506993970,8130,8130,8130,8130,106
20231011,121200,506132190,8130,8130,8130,8130,72
20231011,121100,505546830,8130,8150,8150,8130,1018
20231011,121000,497270290,8150,8150,8150,8130,68
20231011,120900,496716110,8150,8150,8150,8150,10
20231011,120800,496634610,8150,8150,8150,8150,1
20231011,120700,496626460,8150,8150,8150,8150,96
20231011,120600,495844060,8150,8150,8150,8150,50
20231011,120500,495436560,8150,8150,8150,8150,0
20231011,120400,495436560,8150,8150,8150,8150,0
20231011,120300,495436560,8150,8150,8150,8150,0
20231011,120200,495436560,8150,8150,8150,8150,0
20231011,120100,495436560,8150,8140,8150,8140,249
20231011,120000,493409490,8140,8140,8140,8140,32
20231011,115900,493149010,8150,8150,8150,8150,0
20231011,115800,493149010,8150,8150,8150,8150,3
20231011,115700,493124560,8150,8150,8150,8150,16
20231011,115600,492994160,8150,8150,8150,8150,10
20231011,115500,492912660,8150,8150,8150,8150,42
20231011,115400,492570360,8150,8150,8150,8150,4
20231011,115300,492537760,8150,8140,8150,8140,56
20231011,115200,492081900,8140,8140,8140,8140,4
20231011,115100,492049340,8140,8160,8160,8140,202
20231011,115000,490404820,8160,8160,8160,8160,49
20231011,114900,490004980,8160,8160,8160,8160,10
20231011,114800,489923380,8160,8160,8160,8160,0
20231011,114700,489923380,8160,8160,8160,8160,17
20231011,114600,489784660,8160,8150,8160,8150,255
20231011,114500,487703940,8140,8150,8150,8140,242
20231011,114400,485731840,8150,8150,8150,8150,10
20231011,114300,485650340,8150,8140,8150,8140,1498
20231011,114200,473456500,8140,8130,8140,8120,442
20231011,114100,469861220,8120,8120,8120,8120,0
20231011,114000,469861220,8120,8120,8120,8120,0
20231011,113900,469861220,8120,8140,8140,8120,73
20231011,113800,469268160,8140,8140,8140,8140,3
20231011,113700,469243740,8140,8130,8140,8130,40
20231011,113600,468918180,8130,8140,8140,8130,6
20231011,113500,468869380,8120,8140,8140,8120,119
20231011,113400,467902820,8140,8140,8140,8140,13
20231011,113300,467797000,8140,8120,8140,8120,50
20231011,113200,467390180,8140,8140,8140,8140,15
20231011,113100,467268080,8150,8150,8150,8150,18
20231011,113000,467121380,8150,8150,8150,8150,0
20231011,112900,467121380,8150,8150,8150,8150,34
20231011,112800,466844280,8150,8150,8150,8150,452
20231011,112700,463160480,8100,8130,8140,8100,583
20231011,112600,458417700,8130,8110,8130,8110,823
20231011,112500,451735630,8110,8110,8110,8110,1
20231011,112400,451727520,8110,8120,8120,8110,55
20231011,112300,451280930,8110,8120,8120,8110,22
20231011,112200,451102400,8120,8120,8120,8120,14
20231011,112100,450988720,8080,8080,8080,8080,1
20231011,112000,450980640,8080,8080,8080,8080,29
20231011,111900,450746320,8120,8120,8120,8120,55
20231011,111800,450299720,8120,8120,8120,8120,1
20231011,111700,450291600,8080,8080,8080,8080,9
20231011,111600,450218880,8080,8080,8080,8080,90
20231011,111500,449491680,8080,8070,8120,8070,99
20231011,111400,448690850,8070,8070,8070,8070,0
20231011,111300,448690850,8070,8070,8070,8070,1
20231011,111200,448682780,8070,8110,8120,8070,13
20231011,111100,448577390,8120,8060,8120,8060,12
20231011,111000,448480010,8110,8110,8110,8110,121
20231011,110900,447498700,8110,8110,8110,8110,0
20231011,110800,447498700,8110,8110,8110,8110,1
20231011,110700,447490590,8060,8070,8070,8060,104
20231011,110600,446652250,8120,8120,8120,8120,42
20231011,110500,446311210,8120,8100,8120,8100,18
20231011,110400,446165170,8110,8110,8110,8110,0
20231011,110300,446165170,8110,8110,8110,8110,0
20231011,110200,446165170,8110,8110,8110,8110,9
20231011,110100,446092180,8110,8110,8110,8110,177
20231011,110000,444656710,8120,8060,8120,8060,101
20231011,105900,443841990,8060,8060,8060,8060,7
20231011,105800,443785570,8110,8060,8110,8050,272
20231011,105700,441583710,8110,8060,8110,8050,538
20231011,105600,437247210,8050,8100,8100,8050,176
20231011,105500,435825960,8100,8100,8100,8100,6
20231011,105400,435777360,8100,8100,8100,8100,0
20231011,105300,435777360,8100,8100,8100,8100,9
20231011,105200,435704460,8110,8110,8120,8110,298
20231011,105100,433287320,8110,8100,8110,8100,123
20231011,105000,432289920,8110,8110,8110,8110,20
20231011,104900,432127720,8110,8110,8110,8110,81
20231011,104800,431470810,8110,8110,8110,8110,41
20231011,104700,431138300,8110,8110,8110,8110,55
20231011,104600,430692250,8100,8100,8100,8100,62
20231011,104500,430190050,8100,8100,8100,8100,0
20231011,104400,430190050,8100,8100,8100,8100,0
20231011,104300,430190050,8100,8100,8100,8100,38
20231011,104200,429882250,8100,8100,8100,8100,3
20231011,104100,429857950,8070,8070,8070,8070,22
20231011,104000,429680410,8100,8100,8100,8100,2
20231011,103900,429664210,8100,8100,8100,8100,40
20231011,103800,429340210,8060,8070,8070,8060,500
20231011,103700,425305700,8060,8060,8090,8060,1195
20231011,103600,415671560,8060,8070,8070,8060,2
20231011,103500,415655430,8080,8060,8080,8060,107
20231011,103400,414792830,8090,8100,8100,8090,60
20231011,103300,414307190,8100,8100,8100,8060,83
20231011,103200,413636690,8090,8090,8090,8090,33
20231011,103100,413369720,8090,8090,8090,8090,9
20231011,103000,413296910,8090,8080,8090,8080,36
20231011,102900,413005970,8050,8080,8080,8050,500
20231011,102800,408975390,8090,8090,8090,8090,2
20231011,102700,408959210,8090,8110,8110,8090,384
20231011,102600,405852220,8100,8100,8100,8100,298
20231011,102500,403438420,8100,8120,8120,8100,560
20231011,102400,398894830,8120,8120,8120,8120,41
20231011,102300,398561910,8120,8120,8120,8120,8
20231011,102200,398496950,8120,8120,8120,8120,135
20231011,102100,397400750,8130,8140,8140,8130,94
20231011,102000,396636320,8140,8140,8140,8140,2
20231011,101900,396620040,8140,8140,8140,8140,1
20231011,101800,396611900,8140,8140,8140,8140,350
20231011,101700,393762900,8140,8140,8140,8140,90
20231011,101600,393030300,8140,8130,8140,8130,23
20231011,101500,392843180,8130,8130,8130,8130,2
20231011,101400,392826920,8140,8130,8140,8130,44
20231011,101300,392468780,8130,8120,8130,8120,91
20231011,101200,391729770,8120,8120,8120,8120,61
20231011,101100,391234450,8140,8120,8140,8120,101
20231011,101000,390414310,8130,8130,8130,8130,22
20231011,100900,390235450,8130,8130,8130,8130,83
20231011,100800,389560660,8130,8130,8150,8130,1119
20231011,100700,380462830,8150,8130,8150,8130,64
20231011,100600,379942490,8130,8160,8160,8130,202
20231011,100500,378299870,8160,8160,8160,8160,1
20231011,100400,378291710,8130,8130,8130,8130,6
20231011,100300,378242930,8140,8160,8160,8140,1801
20231011,100200,363546790,8170,8140,8170,8140,340
20231011,100100,360771590,8160,8170,8170,8160,61
20231011,100000,360273780,8170,8170,8170,8170,2
20231011,095900,360257440,8140,8160,8160,8140,242
20231011,095800,358287120,8150,8150,8150,8150,0
20231011,095700,358287120,8150,8170,8170,8150,80
20231011,095600,357634160,8150,8150,8150,8150,0
20231011,095500,357634160,8150,8140,8150,8140,86
20231011,095400,356933350,8150,8150,8150,8150,95
20231011,095300,356159100,8150,8150,8150,8150,95
20231011,095200,355384850,8170,8160,8170,8160,641
20231011,095100,350151500,8160,8160,8160,8160,74
20231011,095000,349547660,8160,8160,8160,8160,86
20231011,094900,348845900,8170,8180,8190,8170,335
20231011,094800,346107900,8180,8140,8190,8140,1490
20231011,094700,333947320,8150,8150,8150,8150,10
20231011,094600,333865820,8140,8150,8150,8140,325
20231011,094500,331218330,8150,8160,8160,8150,64
20231011,094400,330696720,8160,8160,8170,8160,780
20231011,094300,324331900,8160,8180,8180,8160,107
20231011,094200,323458760,8180,8190,8190,8160,134
20231011,094100,322363290,8190,8180,8190,8180,8
20231011,094000,322297790,8160,8190,8190,8160,371
20231011,093900,319264430,8170,8200,8200,8170,355
20231011,093800,316361660,8200,8200,8200,8200,40
20231011,093700,316033660,8200,8180,8210,8180,396
20231011,093600,312791840,8180,8180,8190,8180,353
20231011,093500,309904000,8180,8220,8220,8180,1545
20231011,093400,297226690,8210,8220,8220,8210,1293
20231011,093300,286609460,8210,8190,8220,8180,3447
20231011,093200,258334030,8190,8180,8190,8170,2429
20231011,093100,238463720,8170,8160,8190,8150,451
20231011,093000,234782790,8190,8190,8200,8170,696
20231011,092900,229079360,8190,8100,8190,8100,5429
20231011,092800,184859360,8110,8110,8120,8110,419
20231011,092700,181458670,8110,8110,8120,8110,505
20231011,092600,177361610,8110,8120,8120,8090,256
20231011,092500,175283090,8110,8050,8110,8050,4222
20231011,092400,141104230,8050,8050,8060,8050,12
20231011,092300,141007580,8080,8100,8100,8060,347
20231011,092200,138210660,8100,8080,8100,8060,1322
20231011,092100,127511060,8060,8010,8070,8010,1232
20231011,092000,117583170,8040,8050,8050,8040,377
20231011,091900,114548420,8060,8090,8090,8050,1048
20231011,091800,106100290,8060,8110,8110,8060,2089
20231011,091700,89252480,8110,8090,8120,8080,1869
20231011,091600,74118040,8080,8060,8090,8060,132
20231011,091500,73051970,8070,8070,8100,8070,261
20231011,091400,70945400,8070,8060,8100,8060,958
20231011,091300,63199600,8040,8030,8070,8030,996
20231011,091200,55187710,8030,8000,8030,7980,427
20231011,091100,51761270,8030,8040,8040,8030,197
20231011,091000,50177860,8040,8000,8040,8000,448
20231011,090900,46580710,8000,7990,8010,7990,138
20231011,090800,45476220,7990,8000,8000,7990,14
20231011,090700,45364250,8000,8010,8010,8000,90
20231011,090600,44644170,8010,8040,8040,8010,562
20231011,090500,40142520,8010,8050,8050,8010,285
20231011,090400,37858210,8030,8070,8080,8030,573
20231011,090300,33240680,8080,8080,8100,8030,712
20231011,090200,27479520,8070,8030,8070,8010,1469
20231011,090100,15679940,8000,7900,8010,7900,846
20231011,090000,8938790,7900,7810,7900,7810,1141