KissMeData/383800/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,205700,526123790,7300,7300,7300,7300,651
20231010,205600,526123790,7300,7300,7300,7300,0
20231010,205500,526123790,7300,7300,7300,7300,0
20231010,205400,526123790,7300,7300,7300,7300,0
20231010,205300,526123790,7300,7300,7300,7300,0
20231010,205200,526123790,7300,7300,7300,7300,0
20231010,205100,526123790,7300,7300,7300,7300,0
20231010,205000,526123790,7300,7300,7300,7300,0
20231010,204900,526123790,7300,7300,7300,7300,0
20231010,204800,526123790,7300,7300,7300,7300,0
20231010,204700,526123790,7300,7300,7300,7300,0
20231010,204600,526123790,7300,7300,7300,7300,0
20231010,204500,526123790,7300,7300,7300,7300,0
20231010,204400,526123790,7300,7300,7300,7300,0
20231010,204300,526123790,7300,7300,7300,7300,0
20231010,204200,526123790,7300,7300,7300,7300,0
20231010,204100,526123790,7300,7300,7300,7300,0
20231010,204000,526123790,7300,7300,7300,7300,0
20231010,203900,526123790,7300,7300,7300,7300,0
20231010,203800,526123790,7300,7300,7300,7300,0
20231010,203700,526123790,7300,7300,7300,7300,0
20231010,203600,526123790,7300,7300,7300,7300,0
20231010,203500,526123790,7300,7300,7300,7300,0
20231010,203400,526123790,7300,7300,7300,7300,0
20231010,203300,526123790,7300,7300,7300,7300,0
20231010,203200,526123790,7300,7300,7300,7300,0
20231010,203100,526123790,7300,7300,7300,7300,0
20231010,203000,526123790,7300,7300,7300,7300,0
20231010,202900,526123790,7300,7300,7300,7300,0
20231010,202800,526123790,7300,7300,7300,7300,0
20231010,202700,526123790,7300,7300,7300,7300,651
20231010,202600,526123790,7300,7300,7300,7300,0
20231010,202500,526123790,7300,7300,7300,7300,0
20231010,202400,526123790,7300,7300,7300,7300,0
20231010,202300,526123790,7300,7300,7300,7300,0
20231010,202200,526123790,7300,7300,7300,7300,0
20231010,202100,526123790,7300,7300,7300,7300,0
20231010,202000,526123790,7300,7300,7300,7300,0
20231010,201900,526123790,7300,7300,7300,7300,0
20231010,201800,526123790,7300,7300,7300,7300,0
20231010,201700,526123790,7300,7300,7300,7300,0
20231010,201600,526123790,7300,7300,7300,7300,0
20231010,201500,526123790,7300,7300,7300,7300,0
20231010,201400,526123790,7300,7300,7300,7300,0
20231010,201300,526123790,7300,7300,7300,7300,0
20231010,201200,526123790,7300,7300,7300,7300,0
20231010,201100,526123790,7300,7300,7300,7300,0
20231010,201000,526123790,7300,7300,7300,7300,0
20231010,200900,526123790,7300,7300,7300,7300,0
20231010,200800,526123790,7300,7300,7300,7300,0
20231010,200700,526123790,7300,7300,7300,7300,0
20231010,200600,526123790,7300,7300,7300,7300,0
20231010,200500,526123790,7300,7300,7300,7300,0
20231010,200400,526123790,7300,7300,7300,7300,0
20231010,200300,526123790,7300,7300,7300,7300,0
20231010,200200,526123790,7300,7300,7300,7300,0
20231010,200100,526123790,7300,7300,7300,7300,0
20231010,200000,526123790,7300,7300,7300,7300,0
20231010,195900,526123790,7300,7300,7300,7300,0
20231010,195800,526123790,7300,7300,7300,7300,0
20231010,195700,526123790,7300,7300,7300,7300,651
20231010,195600,526123790,7300,7300,7300,7300,0
20231010,195500,526123790,7300,7300,7300,7300,0
20231010,195400,526123790,7300,7300,7300,7300,0
20231010,195300,526123790,7300,7300,7300,7300,0
20231010,195200,526123790,7300,7300,7300,7300,0
20231010,195100,526123790,7300,7300,7300,7300,0
20231010,195000,526123790,7300,7300,7300,7300,0
20231010,194900,526123790,7300,7300,7300,7300,0
20231010,194800,526123790,7300,7300,7300,7300,0
20231010,194700,526123790,7300,7300,7300,7300,0
20231010,194600,526123790,7300,7300,7300,7300,0
20231010,194500,526123790,7300,7300,7300,7300,0
20231010,194400,526123790,7300,7300,7300,7300,0
20231010,194300,526123790,7300,7300,7300,7300,0
20231010,194200,526123790,7300,7300,7300,7300,0
20231010,194100,526123790,7300,7300,7300,7300,0
20231010,194000,526123790,7300,7300,7300,7300,0
20231010,193900,526123790,7300,7300,7300,7300,0
20231010,193800,526123790,7300,7300,7300,7300,0
20231010,193700,526123790,7300,7300,7300,7300,0
20231010,193600,526123790,7300,7300,7300,7300,0
20231010,193500,526123790,7300,7300,7300,7300,0
20231010,193400,526123790,7300,7300,7300,7300,0
20231010,193300,526123790,7300,7300,7300,7300,0
20231010,193200,526123790,7300,7300,7300,7300,0
20231010,193100,526123790,7300,7300,7300,7300,0
20231010,193000,526123790,7300,7300,7300,7300,0
20231010,192900,526123790,7300,7300,7300,7300,0
20231010,192800,526123790,7300,7300,7300,7300,0
20231010,192700,526123790,7300,7300,7300,7300,651
20231010,192600,526123790,7300,7300,7300,7300,0
20231010,192500,526123790,7300,7300,7300,7300,0
20231010,192400,526123790,7300,7300,7300,7300,0
20231010,192300,526123790,7300,7300,7300,7300,0
20231010,192200,526123790,7300,7300,7300,7300,0
20231010,192100,526123790,7300,7300,7300,7300,0
20231010,192000,526123790,7300,7300,7300,7300,0
20231010,191900,526123790,7300,7300,7300,7300,0
20231010,191800,526123790,7300,7300,7300,7300,0
20231010,191700,526123790,7300,7300,7300,7300,0
20231010,191600,526123790,7300,7300,7300,7300,0
20231010,191500,526123790,7300,7300,7300,7300,0
20231010,191400,526123790,7300,7300,7300,7300,0
20231010,191300,526123790,7300,7300,7300,7300,0
20231010,191200,526123790,7300,7300,7300,7300,0
20231010,191100,526123790,7300,7300,7300,7300,0
20231010,191000,526123790,7300,7300,7300,7300,0
20231010,190900,526123790,7300,7300,7300,7300,0
20231010,190800,526123790,7300,7300,7300,7300,0
20231010,190700,526123790,7300,7300,7300,7300,0
20231010,190600,526123790,7300,7300,7300,7300,0
20231010,190500,526123790,7300,7300,7300,7300,0
20231010,190400,526123790,7300,7300,7300,7300,0
20231010,190300,526123790,7300,7300,7300,7300,0
20231010,190200,526123790,7300,7300,7300,7300,0
20231010,190100,526123790,7300,7300,7300,7300,0
20231010,190000,526123790,7300,7300,7300,7300,0
20231010,185900,526123790,7300,7300,7300,7300,0
20231010,185800,526123790,7300,7300,7300,7300,0
20231010,185700,526123790,7300,7300,7300,7300,651
20231010,185600,526123790,7300,7300,7300,7300,0
20231010,185500,526123790,7300,7300,7300,7300,0
20231010,185400,526123790,7300,7300,7300,7300,0
20231010,185300,526123790,7300,7300,7300,7300,0
20231010,185200,526123790,7300,7300,7300,7300,0
20231010,185100,526123790,7300,7300,7300,7300,0
20231010,185000,526123790,7300,7300,7300,7300,0
20231010,184900,526123790,7300,7300,7300,7300,0
20231010,184800,526123790,7300,7300,7300,7300,0
20231010,184700,526123790,7300,7300,7300,7300,0
20231010,184600,526123790,7300,7300,7300,7300,0
20231010,184500,526123790,7300,7300,7300,7300,0
20231010,184400,526123790,7300,7300,7300,7300,0
20231010,184300,526123790,7300,7300,7300,7300,0
20231010,184200,526123790,7300,7300,7300,7300,0
20231010,184100,526123790,7300,7300,7300,7300,0
20231010,184000,526123790,7300,7300,7300,7300,0
20231010,183900,526123790,7300,7300,7300,7300,0
20231010,183800,526123790,7300,7300,7300,7300,0
20231010,183700,526123790,7300,7300,7300,7300,0
20231010,183600,526123790,7300,7300,7300,7300,0
20231010,183500,526123790,7300,7300,7300,7300,0
20231010,183400,526123790,7300,7300,7300,7300,0
20231010,183300,526123790,7300,7300,7300,7300,0
20231010,183200,526123790,7300,7300,7300,7300,0
20231010,183100,526123790,7300,7300,7300,7300,0
20231010,183000,526123790,7300,7300,7300,7300,0
20231010,182900,526123790,7300,7300,7300,7300,0
20231010,182800,526123790,7300,7300,7300,7300,0
20231010,182700,526123790,7300,7300,7300,7300,651
20231010,182600,526123790,7300,7300,7300,7300,0
20231010,182500,526123790,7300,7300,7300,7300,0
20231010,182400,526123790,7300,7300,7300,7300,0
20231010,182300,526123790,7300,7300,7300,7300,0
20231010,182200,526123790,7300,7300,7300,7300,0
20231010,182100,526123790,7300,7300,7300,7300,0
20231010,182000,526123790,7300,7300,7300,7300,0
20231010,181900,526123790,7300,7300,7300,7300,0
20231010,181800,526123790,7300,7300,7300,7300,0
20231010,181700,526123790,7300,7300,7300,7300,0
20231010,181600,526123790,7300,7300,7300,7300,0
20231010,181500,526123790,7300,7300,7300,7300,0
20231010,181400,526123790,7300,7300,7300,7300,0
20231010,181300,526123790,7300,7300,7300,7300,0
20231010,181200,526123790,7300,7300,7300,7300,0
20231010,181100,526123790,7300,7300,7300,7300,0
20231010,181000,526123790,7300,7300,7300,7300,0
20231010,180900,526123790,7300,7300,7300,7300,0
20231010,180800,526123790,7300,7300,7300,7300,0
20231010,180700,526123790,7300,7300,7300,7300,0
20231010,180600,526123790,7300,7300,7300,7300,0
20231010,180500,526123790,7300,7300,7300,7300,0
20231010,180400,526123790,7300,7300,7300,7300,0
20231010,180300,526123790,7300,7300,7300,7300,0
20231010,180200,526123790,7300,7300,7300,7300,0
20231010,180100,526123790,7300,7300,7300,7300,0
20231010,180000,526123790,7300,7300,7300,7300,0
20231010,175900,526123790,7300,7300,7300,7300,0
20231010,175800,526123790,7300,7300,7300,7300,0
20231010,175700,526123790,7300,7300,7300,7300,651
20231010,175600,526123790,7300,7300,7300,7300,0
20231010,175500,526123790,7300,7300,7300,7300,0
20231010,175400,526123790,7300,7300,7300,7300,0
20231010,175300,526123790,7300,7300,7300,7300,0
20231010,175200,526123790,7300,7300,7300,7300,0
20231010,175100,526123790,7300,7300,7300,7300,0
20231010,175000,526123790,7300,7300,7300,7300,0
20231010,174900,526123790,7300,7300,7300,7300,0
20231010,174800,526123790,7300,7300,7300,7300,0
20231010,174700,526123790,7300,7300,7300,7300,0
20231010,174600,526123790,7300,7300,7300,7300,0
20231010,174500,526123790,7300,7300,7300,7300,0
20231010,174400,526123790,7300,7300,7300,7300,0
20231010,174300,526123790,7300,7300,7300,7300,0
20231010,174200,526123790,7300,7300,7300,7300,0
20231010,174100,526123790,7300,7300,7300,7300,0
20231010,174000,526123790,7300,7300,7300,7300,0
20231010,173900,526123790,7300,7300,7300,7300,0
20231010,173800,526123790,7300,7300,7300,7300,0
20231010,173700,526123790,7300,7300,7300,7300,0
20231010,173600,526123790,7300,7300,7300,7300,0
20231010,173500,526123790,7300,7300,7300,7300,0
20231010,173400,526123790,7300,7300,7300,7300,0
20231010,173300,526123790,7300,7300,7300,7300,0
20231010,173200,526123790,7300,7300,7300,7300,0
20231010,173100,526123790,7300,7300,7300,7300,0
20231010,173000,526123790,7300,7300,7300,7300,0
20231010,172900,526123790,7300,7300,7300,7300,0
20231010,172800,526123790,7300,7300,7300,7300,0
20231010,172700,526123790,7300,7300,7300,7300,651
20231010,172600,526123790,7300,7300,7300,7300,0
20231010,172500,526123790,7300,7300,7300,7300,0
20231010,172400,526123790,7300,7300,7300,7300,0
20231010,172300,526123790,7300,7300,7300,7300,0
20231010,172200,526123790,7300,7300,7300,7300,0
20231010,172100,526123790,7300,7300,7300,7300,0
20231010,172000,526123790,7300,7300,7300,7300,0
20231010,171900,526123790,7300,7300,7300,7300,0
20231010,171800,526123790,7300,7300,7300,7300,0
20231010,171700,526123790,7300,7300,7300,7300,0
20231010,171600,526123790,7300,7300,7300,7300,0
20231010,171500,526123790,7300,7300,7300,7300,0
20231010,171400,526123790,7300,7300,7300,7300,0
20231010,171300,526123790,7300,7300,7300,7300,0
20231010,171200,526123790,7300,7300,7300,7300,0
20231010,171100,526123790,7300,7300,7300,7300,0
20231010,171000,526123790,7300,7300,7300,7300,0
20231010,170900,526123790,7300,7300,7300,7300,0
20231010,170800,526123790,7300,7300,7300,7300,0
20231010,170700,526123790,7300,7300,7300,7300,0
20231010,170600,526123790,7300,7300,7300,7300,0
20231010,170500,526123790,7300,7300,7300,7300,0
20231010,170400,526123790,7300,7300,7300,7300,0
20231010,170300,526123790,7300,7300,7300,7300,0
20231010,170200,526123790,7300,7300,7300,7300,0
20231010,170100,526123790,7300,7300,7300,7300,0
20231010,170000,526123790,7300,7300,7300,7300,0
20231010,165900,526123790,7300,7300,7300,7300,0
20231010,165800,526123790,7300,7300,7300,7300,0
20231010,165700,526123790,7300,7300,7300,7300,651
20231010,165600,526123790,7300,7300,7300,7300,0
20231010,165500,526123790,7300,7300,7300,7300,0
20231010,165400,526123790,7300,7300,7300,7300,0
20231010,165300,526123790,7300,7300,7300,7300,0
20231010,165200,526123790,7300,7300,7300,7300,0
20231010,165100,526123790,7300,7300,7300,7300,0
20231010,165000,526123790,7300,7300,7300,7300,0
20231010,164900,526123790,7300,7300,7300,7300,0
20231010,164800,526123790,7300,7300,7300,7300,0
20231010,164700,526123790,7300,7300,7300,7300,0
20231010,164600,526123790,7300,7300,7300,7300,0
20231010,164500,526123790,7300,7300,7300,7300,0
20231010,164400,526123790,7300,7300,7300,7300,0
20231010,164300,526123790,7300,7300,7300,7300,0
20231010,164200,526123790,7300,7300,7300,7300,0
20231010,164100,526123790,7300,7300,7300,7300,0
20231010,164000,526123790,7300,7300,7300,7300,0
20231010,163900,526123790,7300,7300,7300,7300,0
20231010,163800,526123790,7300,7300,7300,7300,0
20231010,163700,526123790,7300,7300,7300,7300,0
20231010,163600,526123790,7300,7300,7300,7300,0
20231010,163500,526123790,7300,7300,7300,7300,0
20231010,163400,526123790,7300,7300,7300,7300,0
20231010,163300,526123790,7300,7300,7300,7300,0
20231010,163200,526123790,7300,7300,7300,7300,0
20231010,163100,526123790,7300,7300,7300,7300,0
20231010,163000,526123790,7300,7300,7300,7300,0
20231010,162900,526123790,7300,7300,7300,7300,0
20231010,162800,526123790,7300,7300,7300,7300,0
20231010,162700,526123790,7300,7300,7300,7300,651
20231010,162600,526123790,7300,7300,7300,7300,0
20231010,162500,526123790,7300,7300,7300,7300,0
20231010,162400,526123790,7300,7300,7300,7300,0
20231010,162300,526123790,7300,7300,7300,7300,0
20231010,162200,526123790,7300,7300,7300,7300,0
20231010,162100,526123790,7300,7300,7300,7300,0
20231010,162000,526123790,7300,7300,7300,7300,0
20231010,161900,526123790,7300,7300,7300,7300,0
20231010,161800,526123790,7300,7300,7300,7300,0
20231010,161700,526123790,7300,7300,7300,7300,0
20231010,161600,526123790,7300,7300,7300,7300,0
20231010,161500,526123790,7300,7300,7300,7300,0
20231010,161400,526123790,7300,7300,7300,7300,0
20231010,161300,526123790,7300,7300,7300,7300,0
20231010,161200,526123790,7300,7300,7300,7300,0
20231010,161100,526123790,7300,7300,7300,7300,0
20231010,161000,526123790,7300,7300,7300,7300,0
20231010,160900,526123790,7300,7300,7300,7300,0
20231010,160800,526123790,7300,7300,7300,7300,0
20231010,160700,526123790,7300,7300,7300,7300,0
20231010,160600,526123790,7300,7300,7300,7300,0
20231010,160500,526123790,7300,7300,7300,7300,0
20231010,160400,526123790,7300,7300,7300,7300,0
20231010,160300,526123790,7300,7300,7300,7300,0
20231010,160200,526123790,7300,7300,7300,7300,0
20231010,160100,526123790,7300,7300,7300,7300,0
20231010,160000,526123790,7300,7300,7300,7300,0
20231010,155900,526123790,7300,7300,7300,7300,0
20231010,155800,526123790,7300,7300,7300,7300,0
20231010,155700,526123790,7300,7300,7300,7300,651
20231010,155600,526123790,7300,7300,7300,7300,0
20231010,155500,526123790,7300,7300,7300,7300,0
20231010,155400,526123790,7300,7300,7300,7300,0
20231010,155300,526123790,7300,7300,7300,7300,0
20231010,155200,526123790,7300,7300,7300,7300,0
20231010,155100,526123790,7300,7300,7300,7300,0
20231010,155000,526123790,7300,7300,7300,7300,0
20231010,154900,526123790,7300,7300,7300,7300,0
20231010,154800,526123790,7300,7300,7300,7300,0
20231010,154700,526123790,7300,7300,7300,7300,0
20231010,154600,526123790,7300,7300,7300,7300,0
20231010,154500,526123790,7300,7300,7300,7300,0
20231010,154400,526123790,7300,7300,7300,7300,0
20231010,154300,526123790,7300,7300,7300,7300,0
20231010,154200,526123790,7300,7300,7300,7300,0
20231010,154100,526123790,7300,7300,7300,7300,0
20231010,154000,526123790,7300,7300,7300,7300,0
20231010,153900,526123790,7300,7300,7300,7300,0
20231010,153800,526123790,7300,7300,7300,7300,0
20231010,153700,526123790,7300,7300,7300,7300,0
20231010,153600,526123790,7300,7300,7300,7300,0
20231010,153500,526123790,7300,7300,7300,7300,0
20231010,153400,526123790,7300,7300,7300,7300,0
20231010,153300,526123790,7300,7300,7300,7300,0
20231010,153200,526123790,7300,7300,7300,7300,0
20231010,153100,526123790,7300,7300,7300,7300,0
20231010,153000,526123790,7300,7300,7300,7300,651
20231010,152900,521371490,7290,7290,7290,7290,0
20231010,152800,521371490,7290,7290,7290,7290,0
20231010,152700,521371490,7290,7290,7290,7290,0
20231010,152600,521371490,7290,7290,7290,7290,0
20231010,152500,521371490,7290,7290,7290,7290,0
20231010,152400,521371490,7290,7290,7290,7290,0
20231010,152300,521371490,7290,7290,7290,7290,0
20231010,152200,521371490,7290,7290,7290,7290,0
20231010,152100,521371490,7290,7290,7290,7290,0
20231010,152000,521371490,7290,7290,7290,7290,0
20231010,151900,521371490,7290,7290,7290,7290,134
20231010,151800,520394630,7280,7280,7280,7280,0
20231010,151700,520394630,7280,7280,7280,7280,0
20231010,151600,520394630,7280,7290,7290,7280,168
20231010,151500,519170950,7300,7290,7300,7290,74
20231010,151400,518631480,7300,7300,7300,7300,2
20231010,151300,518616880,7290,7290,7290,7280,147
20231010,151200,517546620,7290,7290,7290,7290,5
20231010,151100,517510170,7300,7300,7300,7300,2
20231010,151000,517495570,7290,7290,7290,7290,1
20231010,150900,517488280,7290,7290,7290,7290,1
20231010,150800,517480990,7290,7300,7300,7290,13
20231010,150700,517386210,7300,7300,7300,7300,6
20231010,150600,517342410,7290,7290,7290,7280,894
20231010,150500,510829810,7290,7290,7290,7290,37
20231010,150400,510560080,7290,7290,7290,7290,53
20231010,150300,510173710,7290,7300,7300,7290,469
20231010,150200,506750100,7300,7290,7300,7290,113
20231010,150100,505925320,7300,7290,7300,7290,2
20231010,150000,505910730,7280,7280,7280,7280,203
20231010,145900,504432890,7280,7290,7290,7280,1554
20231010,145800,493114720,7290,7290,7290,7290,0
20231010,145700,493114720,7290,7290,7290,7290,119
20231010,145600,492247210,7290,7290,7290,7290,2
20231010,145500,492232630,7300,7290,7310,7290,2137
20231010,145400,476648870,7300,7300,7300,7300,38
20231010,145300,476371470,7300,7300,7300,7300,87
20231010,145200,475736370,7300,7310,7310,7300,1080
20231010,145100,467852360,7310,7310,7310,7310,13
20231010,145000,467757330,7300,7300,7300,7300,72
20231010,144900,467231730,7300,7310,7310,7300,72
20231010,144800,466706080,7310,7310,7310,7310,20
20231010,144700,466559880,7310,7310,7310,7300,157
20231010,144600,465413760,7310,7310,7310,7310,404
20231010,144500,462460520,7300,7310,7310,7300,129
20231010,144400,461518730,7320,7310,7320,7310,12
20231010,144300,461431000,7310,7310,7310,7310,594
20231010,144200,457088860,7310,7310,7320,7310,83
20231010,144100,456482120,7310,7310,7310,7310,516
20231010,144000,452710160,7320,7310,7320,7310,125
20231010,143900,451796330,7310,7320,7320,7310,4
20231010,143800,451767070,7310,7320,7320,7310,17
20231010,143700,451642650,7320,7330,7330,7320,4
20231010,143600,451613340,7320,7310,7320,7310,3430
20231010,143500,426507330,7310,7320,7320,7310,59
20231010,143400,426076030,7320,7320,7320,7320,4
20231010,143300,426046750,7310,7320,7330,7310,1270
20231010,143200,416749390,7310,7320,7320,7310,202
20231010,143100,415271770,7320,7320,7320,7310,221
20231010,143000,413654140,7320,7320,7320,7320,177
20231010,142900,412358500,7320,7320,7320,7310,684
20231010,142800,407351740,7310,7310,7310,7310,54
20231010,142700,406957000,7310,7310,7320,7300,911
20231010,142600,400293990,7310,7310,7310,7300,80
20231010,142500,399709940,7310,7300,7310,7300,10
20231010,142400,399636890,7300,7300,7300,7300,72
20231010,142300,399111290,7300,7310,7310,7300,64
20231010,142200,398644040,7310,7310,7310,7310,0
20231010,142100,398644040,7310,7310,7310,7310,139
20231010,142000,397627950,7320,7320,7320,7320,442
20231010,141900,394392510,7320,7320,7320,7320,11
20231010,141800,394311990,7330,7330,7330,7330,0
20231010,141700,394311990,7330,7340,7340,7310,121
20231010,141600,393427080,7310,7310,7320,7310,168
20231010,141500,392198740,7310,7310,7310,7310,3
20231010,141400,392176810,7310,7320,7320,7310,400
20231010,141300,389249160,7310,7310,7320,7310,512
20231010,141200,385506390,7300,7310,7310,7300,137
20231010,141100,384505730,7310,7300,7310,7300,539
20231010,141000,380565870,7310,7300,7310,7300,9
20231010,140900,380500090,7300,7290,7300,7280,1766
20231010,140800,367625590,7300,7340,7340,7240,13028
20231010,140700,272486770,7340,7340,7340,7330,566
20231010,140600,268333530,7340,7350,7350,7340,146
20231010,140500,267261000,7340,7350,7350,7340,189
20231010,140400,265873360,7350,7350,7350,7350,6
20231010,140300,265829260,7340,7350,7350,7340,246
20231010,140200,264021210,7340,7340,7340,7340,116
20231010,140100,263169770,7340,7340,7340,7340,89
20231010,140000,262516510,7350,7340,7350,7340,71
20231010,135900,261995240,7350,7350,7350,7350,105
20231010,135800,261223490,7350,7350,7350,7350,1
20231010,135700,261216140,7350,7350,7350,7350,7
20231010,135600,261164690,7350,7360,7360,7340,3494
20231010,135500,235483230,7370,7370,7370,7370,0
20231010,135400,235483230,7370,7370,7370,7370,1
20231010,135300,235475860,7360,7360,7360,7360,54
20231010,135200,235078420,7360,7360,7360,7360,2
20231010,135100,235063700,7360,7360,7360,7360,2
20231010,135000,235048980,7360,7360,7370,7360,278
20231010,134900,233000900,7360,7360,7360,7360,3
20231010,134800,232978820,7360,7360,7360,7360,116
20231010,134700,232125060,7360,7360,7360,7360,0
20231010,134600,232125060,7360,7360,7360,7360,122
20231010,134500,231227140,7360,7360,7360,7360,1
20231010,134400,231219780,7360,7360,7360,7360,12
20231010,134300,231131460,7360,7360,7360,7360,53
20231010,134200,230741380,7360,7360,7360,7360,94
20231010,134100,230049540,7360,7360,7360,7360,54
20231010,134000,229652100,7370,7370,7370,7370,0
20231010,133900,229652100,7370,7370,7370,7370,0
20231010,133800,229652100,7370,7370,7370,7370,2
20231010,133700,229637360,7370,7360,7370,7360,118
20231010,133600,228768380,7360,7360,7360,7360,58
20231010,133500,228341500,7360,7360,7360,7360,0
20231010,133400,228341500,7360,7370,7370,7360,43
20231010,133300,228024950,7360,7360,7360,7360,0
20231010,133200,228024950,7360,7350,7360,7350,312
20231010,133100,225730640,7350,7360,7360,7350,85
20231010,133000,225105570,7360,7360,7360,7360,4
20231010,132900,225076130,7360,7360,7360,7350,66
20231010,132800,224590430,7360,7360,7360,7360,248
20231010,132700,222765150,7360,7350,7360,7350,60
20231010,132600,222324080,7360,7370,7370,7350,1144
20231010,132500,213904460,7360,7360,7360,7360,0
20231010,132400,213904460,7360,7370,7370,7360,54
20231010,132300,213507010,7360,7360,7360,7360,3
20231010,132200,213484930,7360,7360,7360,7360,105
20231010,132100,212712130,7370,7370,7370,7370,6
20231010,132000,212667910,7370,7370,7370,7370,2
20231010,131900,212653170,7360,7370,7370,7360,112
20231010,131800,211828260,7360,7360,7360,7360,0
20231010,131700,211828260,7360,7370,7370,7360,79
20231010,131600,211246560,7360,7360,7360,7360,126
20231010,131500,210319200,7360,7360,7360,7360,107
20231010,131400,209531680,7360,7370,7370,7360,777
20231010,131300,203805350,7370,7370,7370,7370,15
20231010,131200,203694800,7380,7380,7380,7370,68
20231010,131100,203193540,7370,7370,7370,7370,75
20231010,131000,202640790,7380,7380,7380,7380,15
20231010,130900,202530090,7380,7380,7380,7380,0
20231010,130800,202530090,7380,7380,7380,7380,30
20231010,130700,202308690,7380,7380,7380,7370,11
20231010,130600,202227550,7380,7380,7380,7380,3
20231010,130500,202205410,7380,7380,7380,7380,1
20231010,130400,202198030,7380,7380,7380,7380,1
20231010,130300,202190650,7370,7370,7370,7370,53
20231010,130200,201800040,7370,7370,7370,7370,0
20231010,130100,201800040,7370,7370,7380,7370,209
20231010,130000,200259210,7370,7370,7380,7370,59
20231010,125900,199824280,7370,7360,7370,7360,124
20231010,125800,198911620,7360,7360,7360,7360,53
20231010,125700,198521540,7360,7370,7380,7360,954
20231010,125600,191490710,7370,7370,7370,7360,119
20231010,125500,190613720,7370,7370,7370,7360,64
20231010,125400,190142570,7370,7370,7370,7370,63
20231010,125300,189678260,7360,7360,7360,7360,715
20231010,125200,184415860,7360,7370,7370,7360,111
20231010,125100,183597840,7370,7370,7370,7370,50
20231010,125000,183229340,7360,7360,7360,7360,58
20231010,124900,182802460,7360,7360,7360,7360,0
20231010,124800,182802460,7360,7380,7380,7360,400
20231010,124700,179855010,7380,7380,7380,7380,0
20231010,124600,179855010,7380,7380,7380,7370,455
20231010,124500,176498200,7380,7380,7380,7380,4
20231010,124400,176468680,7380,7380,7380,7380,0
20231010,124300,176468680,7380,7380,7380,7380,30
20231010,124200,176247280,7370,7370,7370,7370,4
20231010,124100,176217800,7370,7370,7370,7370,381
20231010,124000,173409830,7370,7380,7380,7370,1160
20231010,123900,164860430,7380,7380,7380,7380,59
20231010,123800,164425010,7380,7380,7380,7380,21
20231010,123700,164270030,7380,7370,7380,7370,82
20231010,123600,163665620,7370,7380,7380,7370,224
20231010,123500,162012990,7390,7390,7390,7390,4
20231010,123400,161983430,7370,7390,7390,7370,1556
20231010,123300,150500370,7390,7390,7390,7390,93
20231010,123200,149813100,7390,7380,7400,7380,90
20231010,123100,149148760,7380,7380,7380,7380,112
20231010,123000,148322200,7380,7380,7380,7380,0
20231010,122900,148322200,7380,7390,7390,7380,819
20231010,122800,142271070,7390,7390,7390,7390,0
20231010,122700,142271070,7390,7400,7400,7390,86
20231010,122600,141635490,7390,7390,7390,7390,200
20231010,122500,140157490,7390,7390,7390,7390,25
20231010,122400,139972740,7390,7390,7390,7390,53
20231010,122300,139581070,7400,7400,7400,7400,14
20231010,122200,139477470,7390,7390,7390,7390,0
20231010,122100,139477470,7390,7390,7390,7390,250
20231010,122000,137629970,7390,7390,7390,7390,0
20231010,121900,137629970,7390,7390,7390,7390,107
20231010,121800,136839240,7390,7390,7390,7390,0
20231010,121700,136839240,7390,7400,7400,7390,3071
20231010,121600,114117460,7410,7410,7410,7410,14
20231010,121500,114013720,7400,7400,7400,7400,0
20231010,121400,114013720,7400,7400,7410,7400,69
20231010,121300,113503070,7410,7410,7410,7410,6
20231010,121200,113458610,7410,7410,7410,7400,57
20231010,121100,113036290,7410,7410,7410,7410,0
20231010,121000,113036290,7410,7400,7410,7400,74
20231010,120900,112488640,7400,7400,7400,7400,61
20231010,120800,112037240,7410,7410,7410,7410,0
20231010,120700,112037240,7410,7410,7410,7410,0
20231010,120600,112037240,7410,7410,7410,7410,5
20231010,120500,112000190,7400,7400,7400,7400,54
20231010,120400,111600590,7400,7400,7400,7400,2
20231010,120300,111585790,7410,7410,7410,7410,20
20231010,120200,111437590,7400,7400,7400,7400,170
20231010,120100,110179590,7400,7400,7400,7400,0
20231010,120000,110179590,7400,7410,7410,7400,99
20231010,115900,109446590,7410,7410,7410,7410,0
20231010,115800,109446590,7410,7410,7410,7410,5
20231010,115700,109409540,7400,7400,7400,7400,59
20231010,115600,108972940,7410,7410,7410,7410,204
20231010,115500,107461300,7400,7400,7410,7400,121
20231010,115400,106565880,7400,7400,7400,7400,174
20231010,115300,105278280,7400,7400,7400,7400,0
20231010,115200,105278280,7400,7400,7410,7400,84
20231010,115100,104656570,7400,7410,7410,7400,439
20231010,115000,101404090,7410,7410,7410,7410,130
20231010,114900,100440790,7410,7410,7410,7410,1
20231010,114800,100433380,7410,7410,7410,7410,69
20231010,114700,99922090,7420,7420,7420,7420,0
20231010,114600,99922090,7420,7420,7420,7420,1
20231010,114500,99914670,7420,7420,7420,7420,0
20231010,114400,99914670,7420,7420,7420,7420,31
20231010,114300,99684650,7410,7410,7410,7410,53
20231010,114200,99291920,7410,7420,7420,7410,141
20231010,114100,98246110,7420,7420,7420,7420,0
20231010,114000,98246110,7420,7420,7420,7420,1
20231010,113900,98238690,7420,7420,7420,7420,1
20231010,113800,98231270,7410,7410,7410,7410,327
20231010,113700,95808200,7410,7410,7410,7410,0
20231010,113600,95808200,7410,7410,7410,7410,54
20231010,113500,95408060,7410,7410,7410,7410,1
20231010,113400,95400650,7410,7410,7410,7410,0
20231010,113300,95400650,7410,7400,7410,7400,196
20231010,113200,93948820,7400,7410,7410,7400,846
20231010,113100,87680970,7420,7420,7420,7420,15
20231010,113000,87569670,7430,7430,7430,7430,2
20231010,112900,87554810,7420,7420,7420,7420,13
20231010,112800,87458350,7420,7420,7420,7420,64
20231010,112700,86983470,7420,7420,7420,7420,10
20231010,112600,86909270,7410,7410,7410,7410,53
20231010,112500,86516540,7410,7410,7410,7410,0
20231010,112400,86516540,7410,7420,7420,7410,1979
20231010,112300,71841190,7430,7430,7430,7430,0
20231010,112200,71841190,7430,7430,7430,7430,0
20231010,112100,71841190,7430,7430,7430,7430,7
20231010,112000,71789180,7430,7430,7430,7430,54
20231010,111900,71387960,7430,7430,7430,7430,2
20231010,111800,71373100,7430,7440,7440,7430,113
20231010,111700,70533500,7440,7440,7440,7440,0
20231010,111600,70533500,7440,7440,7440,7440,17
20231010,111500,70407020,7430,7440,7440,7430,118
20231010,111400,69530180,7440,7440,7440,7440,0
20231010,111300,69530180,7440,7440,7440,7440,2
20231010,111200,69515300,7440,7440,7440,7440,30
20231010,111100,69292100,7440,7440,7440,7440,44
20231010,111000,68964740,7440,7430,7440,7430,74
20231010,110900,68414690,7430,7430,7430,7430,0
20231010,110800,68414690,7430,7430,7430,7430,0
20231010,110700,68414690,7430,7430,7430,7430,124
20231010,110600,67493370,7430,7430,7430,7430,17
20231010,110500,67367060,7440,7440,7440,7440,0
20231010,110400,67367060,7440,7430,7440,7430,201
20231010,110300,65873620,7440,7440,7440,7440,1
20231010,110200,65866180,7440,7440,7440,7440,2
20231010,110100,65851300,7440,7440,7440,7440,2
20231010,110000,65836420,7440,7440,7440,7440,1
20231010,105900,65828980,7440,7440,7440,7440,1008
20231010,105800,58329460,7450,7450,7450,7450,0
20231010,105700,58329460,7450,7450,7450,7450,0
20231010,105600,58329460,7450,7450,7450,7450,125
20231010,105500,57398210,7450,7450,7450,7450,10
20231010,105400,57323710,7450,7450,7450,7450,0
20231010,105300,57323710,7450,7450,7450,7450,0
20231010,105200,57323710,7450,7450,7450,7450,6
20231010,105100,57279010,7440,7450,7450,7440,107
20231010,105000,56481930,7450,7440,7450,7440,179
20231010,104900,55149170,7450,7450,7450,7450,10
20231010,104800,55074670,7450,7450,7450,7450,30
20231010,104700,54851170,7450,7450,7450,7450,0
20231010,104600,54851170,7450,7450,7450,7450,0
20231010,104500,54851170,7450,7440,7450,7440,79
20231010,104400,54263400,7450,7450,7450,7450,0
20231010,104300,54263400,7450,7450,7450,7450,0
20231010,104200,54263400,7450,7450,7450,7450,3
20231010,104100,54241050,7450,7450,7450,7450,0
20231010,104000,54241050,7450,7450,7450,7450,311
20231010,103900,51924100,7450,7450,7450,7450,5
20231010,103800,51886850,7440,7440,7440,7440,0
20231010,103700,51886850,7440,7440,7440,7440,0
20231010,103600,51886850,7440,7440,7440,7440,0
20231010,103500,51886850,7440,7440,7440,7440,20
20231010,103400,51738050,7440,7440,7440,7440,4
20231010,103300,51708290,7440,7440,7440,7440,0
20231010,103200,51708290,7440,7440,7450,7440,6
20231010,103100,51663630,7440,7440,7440,7440,3
20231010,103000,51641310,7440,7450,7450,7440,4
20231010,102900,51611530,7450,7450,7450,7450,2
20231010,102800,51596630,7440,7440,7440,7440,3
20231010,102700,51574310,7450,7450,7450,7450,1
20231010,102600,51566860,7440,7440,7440,7440,2
20231010,102500,51551980,7440,7440,7440,7440,2
20231010,102400,51537100,7440,7440,7440,7440,1
20231010,102300,51529660,7440,7440,7440,7440,2
20231010,102200,51514780,7440,7440,7450,7440,111
20231010,102100,50687940,7450,7450,7450,7450,1
20231010,102000,50680490,7440,7440,7440,7440,1
20231010,101900,50673050,7440,7440,7440,7440,5
20231010,101800,50635850,7450,7440,7450,7440,3
20231010,101700,50613520,7440,7440,7440,7440,0
20231010,101600,50613520,7440,7450,7450,7440,103
20231010,101500,49846200,7440,7440,7440,7440,4
20231010,101400,49816440,7440,7440,7440,7440,2
20231010,101300,49801560,7440,7440,7440,7440,0
20231010,101200,49801560,7440,7440,7440,7440,3
20231010,101100,49779240,7440,7440,7440,7440,24
20231010,101000,49600680,7440,7440,7440,7440,2
20231010,100900,49585800,7440,7440,7440,7440,2
20231010,100800,49570920,7440,7440,7440,7440,1
20231010,100700,49563480,7440,7440,7440,7440,0
20231010,100600,49563480,7440,7440,7440,7440,28
20231010,100500,49355160,7440,7440,7440,7440,1
20231010,100400,49347720,7450,7440,7450,7440,2
20231010,100300,49332830,7450,7450,7450,7440,9
20231010,100200,49265800,7440,7440,7440,7440,106
20231010,100100,48477160,7440,7440,7440,7440,0
20231010,100000,48477160,7440,7440,7440,7440,3
20231010,095900,48454840,7450,7450,7450,7450,2
20231010,095800,48439940,7430,7440,7440,7430,232
20231010,095700,46713970,7440,7440,7440,7440,100
20231010,095600,45969970,7440,7440,7440,7440,134
20231010,095500,44973010,7440,7440,7440,7440,0
20231010,095400,44973010,7440,7440,7440,7440,10
20231010,095300,44898610,7440,7450,7450,7440,262
20231010,095200,42946830,7440,7440,7440,7440,5
20231010,095100,42909630,7440,7440,7440,7440,0
20231010,095000,42909630,7440,7440,7440,7440,0
20231010,094900,42909630,7440,7440,7440,7440,0
20231010,094800,42909630,7440,7440,7440,7440,3
20231010,094700,42887310,7440,7440,7440,7440,0
20231010,094600,42887310,7440,7440,7440,7440,89
20231010,094500,42225150,7450,7450,7450,7450,0
20231010,094400,42225150,7450,7450,7450,7450,2
20231010,094300,42210250,7450,7450,7450,7450,1
20231010,094200,42202800,7450,7450,7450,7450,0
20231010,094100,42202800,7450,7450,7450,7450,21
20231010,094000,42046350,7440,7440,7440,7440,0
20231010,093900,42046350,7440,7440,7440,7440,11
20231010,093800,41964510,7440,7440,7440,7440,2
20231010,093700,41949630,7440,7440,7440,7440,10
20231010,093600,41875230,7430,7440,7440,7430,91
20231010,093500,41199070,7440,7450,7450,7440,39
20231010,093400,40908540,7450,7450,7450,7450,57
20231010,093300,40483890,7450,7450,7450,7450,9
20231010,093200,40416840,7450,7450,7450,7450,23
20231010,093100,40245490,7450,7450,7450,7450,1
20231010,093000,40238040,7450,7430,7450,7430,702
20231010,092900,35022160,7420,7420,7420,7420,2
20231010,092800,35007320,7420,7420,7420,7420,129
20231010,092700,34050140,7430,7430,7430,7430,1
20231010,092600,34042710,7430,7450,7450,7430,41
20231010,092500,33738040,7430,7440,7440,7420,718
20231010,092400,28404160,7440,7440,7450,7440,725
20231010,092300,23009730,7420,7420,7420,7420,1
20231010,092200,23002310,7420,7420,7420,7420,112
20231010,092100,22171270,7420,7420,7420,7420,0
20231010,092000,22171270,7420,7420,7420,7420,1
20231010,091900,22163850,7420,7420,7420,7420,0
20231010,091800,22163850,7420,7420,7420,7420,0
20231010,091700,22163850,7420,7430,7430,7420,80
20231010,091600,21569630,7430,7430,7430,7430,28
20231010,091500,21361590,7430,7430,7450,7420,1968
20231010,091400,6726310,7430,7420,7430,7410,271
20231010,091300,4715550,7420,7420,7420,7420,102
20231010,091200,3958710,7420,7420,7420,7410,17
20231010,091100,3832640,7430,7430,7430,7430,1
20231010,091000,3825210,7420,7420,7420,7420,0
20231010,090900,3825210,7420,7420,7420,7420,10
20231010,090800,3751010,7420,7420,7420,7420,12
20231010,090700,3661970,7420,7420,7420,7420,33
20231010,090600,3417110,7420,7420,7420,7420,3
20231010,090500,3394850,7430,7430,7430,7430,10
20231010,090400,3320550,7410,7410,7410,7410,37
20231010,090300,3046380,7410,7430,7430,7410,232
20231010,090200,1325790,7440,7440,7450,7440,32
20231010,090100,1087700,7450,7450,7450,7450,0
20231010,090000,1087700,7450,7450,7450,7450,146