KissMeData/246720/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,202900,468146000,8010,8010,8010,8010,613
20231012,202800,468146000,8010,8010,8010,8010,0
20231012,202700,468146000,8010,8010,8010,8010,0
20231012,202600,468146000,8010,8010,8010,8010,0
20231012,202500,468146000,8010,8010,8010,8010,0
20231012,202400,468146000,8010,8010,8010,8010,0
20231012,202300,468146000,8010,8010,8010,8010,0
20231012,202200,468146000,8010,8010,8010,8010,0
20231012,202100,468146000,8010,8010,8010,8010,0
20231012,202000,468146000,8010,8010,8010,8010,0
20231012,201900,468146000,8010,8010,8010,8010,0
20231012,201800,468146000,8010,8010,8010,8010,0
20231012,201700,468146000,8010,8010,8010,8010,0
20231012,201600,468146000,8010,8010,8010,8010,0
20231012,201500,468146000,8010,8010,8010,8010,0
20231012,201400,468146000,8010,8010,8010,8010,0
20231012,201300,468146000,8010,8010,8010,8010,0
20231012,201200,468146000,8010,8010,8010,8010,0
20231012,201100,468146000,8010,8010,8010,8010,0
20231012,201000,468146000,8010,8010,8010,8010,0
20231012,200900,468146000,8010,8010,8010,8010,0
20231012,200800,468146000,8010,8010,8010,8010,0
20231012,200700,468146000,8010,8010,8010,8010,0
20231012,200600,468146000,8010,8010,8010,8010,0
20231012,200500,468146000,8010,8010,8010,8010,0
20231012,200400,468146000,8010,8010,8010,8010,0
20231012,200300,468146000,8010,8010,8010,8010,0
20231012,200200,468146000,8010,8010,8010,8010,0
20231012,200100,468146000,8010,8010,8010,8010,0
20231012,200000,468146000,8010,8010,8010,8010,0
20231012,195900,468146000,8010,8010,8010,8010,613
20231012,195800,468146000,8010,8010,8010,8010,0
20231012,195700,468146000,8010,8010,8010,8010,0
20231012,195600,468146000,8010,8010,8010,8010,0
20231012,195500,468146000,8010,8010,8010,8010,0
20231012,195400,468146000,8010,8010,8010,8010,0
20231012,195300,468146000,8010,8010,8010,8010,0
20231012,195200,468146000,8010,8010,8010,8010,0
20231012,195100,468146000,8010,8010,8010,8010,0
20231012,195000,468146000,8010,8010,8010,8010,0
20231012,194900,468146000,8010,8010,8010,8010,0
20231012,194800,468146000,8010,8010,8010,8010,0
20231012,194700,468146000,8010,8010,8010,8010,0
20231012,194600,468146000,8010,8010,8010,8010,0
20231012,194500,468146000,8010,8010,8010,8010,0
20231012,194400,468146000,8010,8010,8010,8010,0
20231012,194300,468146000,8010,8010,8010,8010,0
20231012,194200,468146000,8010,8010,8010,8010,0
20231012,194100,468146000,8010,8010,8010,8010,0
20231012,194000,468146000,8010,8010,8010,8010,0
20231012,193900,468146000,8010,8010,8010,8010,0
20231012,193800,468146000,8010,8010,8010,8010,0
20231012,193700,468146000,8010,8010,8010,8010,0
20231012,193600,468146000,8010,8010,8010,8010,0
20231012,193500,468146000,8010,8010,8010,8010,0
20231012,193400,468146000,8010,8010,8010,8010,0
20231012,193300,468146000,8010,8010,8010,8010,0
20231012,193200,468146000,8010,8010,8010,8010,0
20231012,193100,468146000,8010,8010,8010,8010,0
20231012,193000,468146000,8010,8010,8010,8010,0
20231012,192900,468146000,8010,8010,8010,8010,613
20231012,192800,468146000,8010,8010,8010,8010,0
20231012,192700,468146000,8010,8010,8010,8010,0
20231012,192600,468146000,8010,8010,8010,8010,0
20231012,192500,468146000,8010,8010,8010,8010,0
20231012,192400,468146000,8010,8010,8010,8010,0
20231012,192300,468146000,8010,8010,8010,8010,0
20231012,192200,468146000,8010,8010,8010,8010,0
20231012,192100,468146000,8010,8010,8010,8010,0
20231012,192000,468146000,8010,8010,8010,8010,0
20231012,191900,468146000,8010,8010,8010,8010,0
20231012,191800,468146000,8010,8010,8010,8010,0
20231012,191700,468146000,8010,8010,8010,8010,0
20231012,191600,468146000,8010,8010,8010,8010,0
20231012,191500,468146000,8010,8010,8010,8010,0
20231012,191400,468146000,8010,8010,8010,8010,0
20231012,191300,468146000,8010,8010,8010,8010,0
20231012,191200,468146000,8010,8010,8010,8010,0
20231012,191100,468146000,8010,8010,8010,8010,0
20231012,191000,468146000,8010,8010,8010,8010,0
20231012,190900,468146000,8010,8010,8010,8010,0
20231012,190800,468146000,8010,8010,8010,8010,0
20231012,190700,468146000,8010,8010,8010,8010,0
20231012,190600,468146000,8010,8010,8010,8010,0
20231012,190500,468146000,8010,8010,8010,8010,0
20231012,190400,468146000,8010,8010,8010,8010,0
20231012,190300,468146000,8010,8010,8010,8010,0
20231012,190200,468146000,8010,8010,8010,8010,0
20231012,190100,468146000,8010,8010,8010,8010,0
20231012,190000,468146000,8010,8010,8010,8010,0
20231012,185900,468146000,8010,8010,8010,8010,613
20231012,185800,468146000,8010,8010,8010,8010,0
20231012,185700,468146000,8010,8010,8010,8010,0
20231012,185600,468146000,8010,8010,8010,8010,0
20231012,185500,468146000,8010,8010,8010,8010,0
20231012,185400,468146000,8010,8010,8010,8010,0
20231012,185300,468146000,8010,8010,8010,8010,0
20231012,185200,468146000,8010,8010,8010,8010,0
20231012,185100,468146000,8010,8010,8010,8010,0
20231012,185000,468146000,8010,8010,8010,8010,0
20231012,184900,468146000,8010,8010,8010,8010,0
20231012,184800,468146000,8010,8010,8010,8010,0
20231012,184700,468146000,8010,8010,8010,8010,0
20231012,184600,468146000,8010,8010,8010,8010,0
20231012,184500,468146000,8010,8010,8010,8010,0
20231012,184400,468146000,8010,8010,8010,8010,0
20231012,184300,468146000,8010,8010,8010,8010,0
20231012,184200,468146000,8010,8010,8010,8010,0
20231012,184100,468146000,8010,8010,8010,8010,0
20231012,184000,468146000,8010,8010,8010,8010,0
20231012,183900,468146000,8010,8010,8010,8010,0
20231012,183800,468146000,8010,8010,8010,8010,0
20231012,183700,468146000,8010,8010,8010,8010,0
20231012,183600,468146000,8010,8010,8010,8010,0
20231012,183500,468146000,8010,8010,8010,8010,0
20231012,183400,468146000,8010,8010,8010,8010,0
20231012,183300,468146000,8010,8010,8010,8010,0
20231012,183200,468146000,8010,8010,8010,8010,0
20231012,183100,468146000,8010,8010,8010,8010,0
20231012,183000,468146000,8010,8010,8010,8010,0
20231012,182900,468146000,8010,8010,8010,8010,613
20231012,182800,468146000,8010,8010,8010,8010,0
20231012,182700,468146000,8010,8010,8010,8010,0
20231012,182600,468146000,8010,8010,8010,8010,0
20231012,182500,468146000,8010,8010,8010,8010,0
20231012,182400,468146000,8010,8010,8010,8010,0
20231012,182300,468146000,8010,8010,8010,8010,0
20231012,182200,468146000,8010,8010,8010,8010,0
20231012,182100,468146000,8010,8010,8010,8010,0
20231012,182000,468146000,8010,8010,8010,8010,0
20231012,181900,468146000,8010,8010,8010,8010,0
20231012,181800,468146000,8010,8010,8010,8010,0
20231012,181700,468146000,8010,8010,8010,8010,0
20231012,181600,468146000,8010,8010,8010,8010,0
20231012,181500,468146000,8010,8010,8010,8010,0
20231012,181400,468146000,8010,8010,8010,8010,0
20231012,181300,468146000,8010,8010,8010,8010,0
20231012,181200,468146000,8010,8010,8010,8010,0
20231012,181100,468146000,8010,8010,8010,8010,0
20231012,181000,468146000,8010,8010,8010,8010,0
20231012,180900,468146000,8010,8010,8010,8010,0
20231012,180800,468146000,8010,8010,8010,8010,0
20231012,180700,468146000,8010,8010,8010,8010,0
20231012,180600,468146000,8010,8010,8010,8010,0
20231012,180500,468146000,8010,8010,8010,8010,0
20231012,180400,468146000,8010,8010,8010,8010,0
20231012,180300,468146000,8010,8010,8010,8010,0
20231012,180200,468146000,8010,8010,8010,8010,0
20231012,180100,468146000,8010,8010,8010,8010,0
20231012,180000,468146000,8010,8010,8010,8010,0
20231012,175900,468146000,8010,8010,8010,8010,613
20231012,175800,468146000,8010,8010,8010,8010,0
20231012,175700,468146000,8010,8010,8010,8010,0
20231012,175600,468146000,8010,8010,8010,8010,0
20231012,175500,468146000,8010,8010,8010,8010,0
20231012,175400,468146000,8010,8010,8010,8010,0
20231012,175300,468146000,8010,8010,8010,8010,0
20231012,175200,468146000,8010,8010,8010,8010,0
20231012,175100,468146000,8010,8010,8010,8010,0
20231012,175000,468146000,8010,8010,8010,8010,0
20231012,174900,468146000,8010,8010,8010,8010,0
20231012,174800,468146000,8010,8010,8010,8010,0
20231012,174700,468146000,8010,8010,8010,8010,0
20231012,174600,468146000,8010,8010,8010,8010,0
20231012,174500,468146000,8010,8010,8010,8010,0
20231012,174400,468146000,8010,8010,8010,8010,0
20231012,174300,468146000,8010,8010,8010,8010,0
20231012,174200,468146000,8010,8010,8010,8010,0
20231012,174100,468146000,8010,8010,8010,8010,0
20231012,174000,468146000,8010,8010,8010,8010,0
20231012,173900,468146000,8010,8010,8010,8010,0
20231012,173800,468146000,8010,8010,8010,8010,0
20231012,173700,468146000,8010,8010,8010,8010,0
20231012,173600,468146000,8010,8010,8010,8010,0
20231012,173500,468146000,8010,8010,8010,8010,0
20231012,173400,468146000,8010,8010,8010,8010,0
20231012,173300,468146000,8010,8010,8010,8010,0
20231012,173200,468146000,8010,8010,8010,8010,0
20231012,173100,468146000,8010,8010,8010,8010,0
20231012,173000,468146000,8010,8010,8010,8010,0
20231012,172900,468146000,8010,8010,8010,8010,613
20231012,172800,468146000,8010,8010,8010,8010,0
20231012,172700,468146000,8010,8010,8010,8010,0
20231012,172600,468146000,8010,8010,8010,8010,0
20231012,172500,468146000,8010,8010,8010,8010,0
20231012,172400,468146000,8010,8010,8010,8010,0
20231012,172300,468146000,8010,8010,8010,8010,0
20231012,172200,468146000,8010,8010,8010,8010,0
20231012,172100,468146000,8010,8010,8010,8010,0
20231012,172000,468146000,8010,8010,8010,8010,0
20231012,171900,468146000,8010,8010,8010,8010,0
20231012,171800,468146000,8010,8010,8010,8010,0
20231012,171700,468146000,8010,8010,8010,8010,0
20231012,171600,468146000,8010,8010,8010,8010,0
20231012,171500,468146000,8010,8010,8010,8010,0
20231012,171400,468146000,8010,8010,8010,8010,0
20231012,171300,468146000,8010,8010,8010,8010,0
20231012,171200,468146000,8010,8010,8010,8010,0
20231012,171100,468146000,8010,8010,8010,8010,0
20231012,171000,468146000,8010,8010,8010,8010,0
20231012,170900,468146000,8010,8010,8010,8010,0
20231012,170800,468146000,8010,8010,8010,8010,0
20231012,170700,468146000,8010,8010,8010,8010,0
20231012,170600,468146000,8010,8010,8010,8010,0
20231012,170500,468146000,8010,8010,8010,8010,0
20231012,170400,468146000,8010,8010,8010,8010,0
20231012,170300,468146000,8010,8010,8010,8010,0
20231012,170200,468146000,8010,8010,8010,8010,0
20231012,170100,468146000,8010,8010,8010,8010,0
20231012,170000,468146000,8010,8010,8010,8010,0
20231012,165900,468146000,8010,8010,8010,8010,613
20231012,165800,468146000,8010,8010,8010,8010,0
20231012,165700,468146000,8010,8010,8010,8010,0
20231012,165600,468146000,8010,8010,8010,8010,0
20231012,165500,468146000,8010,8010,8010,8010,0
20231012,165400,468146000,8010,8010,8010,8010,0
20231012,165300,468146000,8010,8010,8010,8010,0
20231012,165200,468146000,8010,8010,8010,8010,0
20231012,165100,468146000,8010,8010,8010,8010,0
20231012,165000,468146000,8010,8010,8010,8010,0
20231012,164900,468146000,8010,8010,8010,8010,0
20231012,164800,468146000,8010,8010,8010,8010,0
20231012,164700,468146000,8010,8010,8010,8010,0
20231012,164600,468146000,8010,8010,8010,8010,0
20231012,164500,468146000,8010,8010,8010,8010,0
20231012,164400,468146000,8010,8010,8010,8010,0
20231012,164300,468146000,8010,8010,8010,8010,0
20231012,164200,468146000,8010,8010,8010,8010,0
20231012,164100,468146000,8010,8010,8010,8010,0
20231012,164000,468146000,8010,8010,8010,8010,0
20231012,163900,468146000,8010,8010,8010,8010,0
20231012,163800,468146000,8010,8010,8010,8010,0
20231012,163700,468146000,8010,8010,8010,8010,0
20231012,163600,468146000,8010,8010,8010,8010,0
20231012,163500,468146000,8010,8010,8010,8010,0
20231012,163400,468146000,8010,8010,8010,8010,0
20231012,163300,468146000,8010,8010,8010,8010,0
20231012,163200,468146000,8010,8010,8010,8010,0
20231012,163100,468146000,8010,8010,8010,8010,0
20231012,163000,468146000,8010,8010,8010,8010,0
20231012,162900,468146000,8010,8010,8010,8010,613
20231012,162800,468146000,8010,8010,8010,8010,0
20231012,162700,468146000,8010,8010,8010,8010,0
20231012,162600,468146000,8010,8010,8010,8010,0
20231012,162500,468146000,8010,8010,8010,8010,0
20231012,162400,468146000,8010,8010,8010,8010,0
20231012,162300,468146000,8010,8010,8010,8010,0
20231012,162200,468146000,8010,8010,8010,8010,0
20231012,162100,468146000,8010,8010,8010,8010,0
20231012,162000,468146000,8010,8010,8010,8010,0
20231012,161900,468146000,8010,8010,8010,8010,0
20231012,161800,468146000,8010,8010,8010,8010,0
20231012,161700,468146000,8010,8010,8010,8010,0
20231012,161600,468146000,8010,8010,8010,8010,0
20231012,161500,468146000,8010,8010,8010,8010,0
20231012,161400,468146000,8010,8010,8010,8010,0
20231012,161300,468146000,8010,8010,8010,8010,0
20231012,161200,468146000,8010,8010,8010,8010,0
20231012,161100,468146000,8010,8010,8010,8010,0
20231012,161000,468146000,8010,8010,8010,8010,0
20231012,160900,468146000,8010,8010,8010,8010,0
20231012,160800,468146000,8010,8010,8010,8010,0
20231012,160700,468146000,8010,8010,8010,8010,0
20231012,160600,468146000,8010,8010,8010,8010,0
20231012,160500,468146000,8010,8010,8010,8010,0
20231012,160400,468146000,8010,8010,8010,8010,0
20231012,160300,468146000,8010,8010,8010,8010,0
20231012,160200,468146000,8010,8010,8010,8010,0
20231012,160100,468146000,8010,8010,8010,8010,0
20231012,160000,468146000,8010,8010,8010,8010,0
20231012,155900,468146000,8010,8010,8010,8010,613
20231012,155800,468146000,8010,8010,8010,8010,0
20231012,155700,468146000,8010,8010,8010,8010,0
20231012,155600,468146000,8010,8010,8010,8010,0
20231012,155500,468146000,8010,8010,8010,8010,0
20231012,155400,468146000,8010,8010,8010,8010,0
20231012,155300,468146000,8010,8010,8010,8010,0
20231012,155200,468146000,8010,8010,8010,8010,0
20231012,155100,468146000,8010,8010,8010,8010,0
20231012,155000,468146000,8010,8010,8010,8010,0
20231012,154900,468146000,8010,8010,8010,8010,0
20231012,154800,468146000,8010,8010,8010,8010,0
20231012,154700,468146000,8010,8010,8010,8010,0
20231012,154600,468146000,8010,8010,8010,8010,0
20231012,154500,468146000,8010,8010,8010,8010,0
20231012,154400,468146000,8010,8010,8010,8010,0
20231012,154300,468146000,8010,8010,8010,8010,0
20231012,154200,468146000,8010,8010,8010,8010,0
20231012,154100,468146000,8010,8010,8010,8010,0
20231012,154000,468146000,8010,8010,8010,8010,0
20231012,153900,468146000,8010,8010,8010,8010,0
20231012,153800,468146000,8010,8010,8010,8010,0
20231012,153700,468146000,8010,8010,8010,8010,0
20231012,153600,468146000,8010,8010,8010,8010,0
20231012,153500,468146000,8010,8010,8010,8010,0
20231012,153400,468146000,8010,8010,8010,8010,0
20231012,153300,468146000,8010,8010,8010,8010,0
20231012,153200,468146000,8010,8010,8010,8010,0
20231012,153100,468146000,8010,8010,8010,8010,0
20231012,153000,468146000,8010,8010,8010,8010,613
20231012,152900,463235870,8010,8010,8010,8010,0
20231012,152800,463235870,8010,8010,8010,8010,0
20231012,152700,463235870,8010,8010,8010,8010,0
20231012,152600,463235870,8010,8010,8010,8010,0
20231012,152500,463235870,8010,8010,8010,8010,0
20231012,152400,463235870,8010,8010,8010,8010,0
20231012,152300,463235870,8010,8010,8010,8010,0
20231012,152200,463235870,8010,8010,8010,8010,0
20231012,152100,463235870,8010,8010,8010,8010,0
20231012,152000,463235870,8010,8010,8010,8010,0
20231012,151900,463235870,8010,8010,8010,8010,0
20231012,151800,463235870,8010,8010,8010,8010,26
20231012,151700,463027610,8010,8010,8010,8010,0
20231012,151600,463027610,8010,7980,8010,7970,1301
20231012,151500,452653500,7990,7990,8000,7980,511
20231012,151400,448571970,8000,8000,8000,8000,0
20231012,151300,448571970,8000,8000,8000,8000,14
20231012,151200,448459970,8000,7990,8000,7990,159
20231012,151100,447189520,8000,8000,8000,8000,1
20231012,151000,447181520,8000,8000,8000,8000,0
20231012,150900,447181520,8000,8000,8000,8000,0
20231012,150800,447181520,8000,8000,8000,8000,0
20231012,150700,447181520,8000,8000,8000,8000,0
20231012,150600,447181520,8000,8000,8000,8000,1
20231012,150500,447173520,7980,8000,8000,7980,32
20231012,150400,446918120,8000,7980,8000,7980,45
20231012,150300,446558800,7990,7990,7990,7980,78
20231012,150200,445936320,8000,8000,8000,8000,0
20231012,150100,445936320,8000,8000,8000,8000,2
20231012,150000,445920320,7970,7990,7990,7970,300
20231012,145900,443529150,8000,8000,8000,8000,1
20231012,145800,443521150,8010,8010,8010,8010,0
20231012,145700,443521150,8010,8010,8010,8010,2
20231012,145600,443505130,8010,8010,8010,8010,0
20231012,145500,443505130,8010,8000,8010,7970,19
20231012,145400,443353550,8010,8010,8010,8010,3
20231012,145300,443329520,8010,8010,8010,8010,0
20231012,145200,443329520,8010,7970,8010,7970,63
20231012,145100,442827250,8010,8010,8010,8010,2
20231012,145000,442811230,8010,8010,8010,8010,1
20231012,144900,442803220,8000,8000,8000,7960,468
20231012,144800,439067530,8010,8010,8010,8000,60
20231012,144700,438587510,8000,8000,8000,8000,80
20231012,144600,437947510,8010,8010,8010,8010,0
20231012,144500,437947510,8010,7990,8010,7990,529
20231012,144400,433717980,8000,8000,8000,8000,0
20231012,144300,433717980,8000,8000,8000,8000,20
20231012,144200,433557980,8010,8000,8010,8000,10
20231012,144100,433477970,8000,8000,8000,8000,1
20231012,144000,433469970,7990,7990,7990,7990,0
20231012,143900,433469970,7990,7990,7990,7990,50
20231012,143800,433070470,7990,7990,7990,7990,22
20231012,143700,432894690,7990,7990,7990,7990,10
20231012,143600,432814790,7990,7990,7990,7990,0
20231012,143500,432814790,7990,7990,7990,7990,1
20231012,143400,432806800,7980,7980,7980,7980,1
20231012,143300,432798820,7960,8000,8000,7960,1623
20231012,143200,419849190,8030,8030,8030,8030,0
20231012,143100,419849190,8030,8030,8030,8030,0
20231012,143000,419849190,8030,8030,8030,8030,0
20231012,142900,419849190,8030,8030,8030,8030,0
20231012,142800,419849190,8030,8030,8030,8030,3
20231012,142700,419825100,8010,8010,8010,8010,27
20231012,142600,419608830,8030,8030,8030,8030,0
20231012,142500,419608830,8030,8030,8030,8030,0
20231012,142400,419608830,8030,8030,8030,8030,0
20231012,142300,419608830,8030,8030,8030,8030,0
20231012,142200,419608830,8030,8030,8030,8030,0
20231012,142100,419608830,8030,8030,8030,8030,1
20231012,142000,419600800,8030,8030,8030,8030,0
20231012,141900,419600800,8030,8030,8030,8030,0
20231012,141800,419600800,8030,8030,8030,8030,0
20231012,141700,419600800,8030,8030,8030,8030,0
20231012,141600,419600800,8030,8030,8030,8030,0
20231012,141500,419600800,8030,8030,8030,8030,1
20231012,141400,419592770,8030,8030,8030,8030,0
20231012,141300,419592770,8030,8000,8030,8000,32
20231012,141200,419336710,8030,8010,8030,8010,655
20231012,141100,414081940,8000,7990,8000,7990,274
20231012,141000,411892670,7990,7990,7990,7990,0
20231012,140900,411892670,7990,7990,7990,7990,1
20231012,140800,411884680,7980,7980,7980,7980,0
20231012,140700,411884680,7980,7980,7980,7970,104
20231012,140600,411055260,7980,7980,7990,7980,17
20231012,140500,410919590,7980,7980,7980,7980,1
20231012,140400,410911610,7960,7990,7990,7960,110
20231012,140300,410033010,7960,7980,7980,7960,337
20231012,140200,407348730,7980,7990,7990,7980,153
20231012,140100,406126760,7990,7990,7990,7990,0
20231012,140000,406126760,7990,7990,7990,7990,101
20231012,135900,405319770,7990,7990,7990,7990,0
20231012,135800,405319770,7990,7990,7990,7990,0
20231012,135700,405319770,7990,7990,7990,7990,12
20231012,135600,405223890,7990,7990,7990,7990,32
20231012,135500,404968210,7990,7990,7990,7990,125
20231012,135400,403969460,8010,8000,8010,8000,12
20231012,135300,403873450,7990,8000,8000,7990,25
20231012,135200,403673650,8000,8000,8000,8000,0
20231012,135100,403673650,8000,8000,8000,8000,1
20231012,135000,403665650,7990,7990,7990,7990,4
20231012,134900,403633690,7990,7990,7990,7990,1
20231012,134800,403625700,7950,7980,7990,7950,4133
20231012,134700,370734470,8000,8000,8000,8000,1
20231012,134600,370726470,8000,8000,8000,8000,5
20231012,134500,370686470,8000,8010,8010,7970,2069
20231012,134400,354146110,8020,8010,8020,8010,82
20231012,134300,353489270,8010,8010,8010,8010,0
20231012,134200,353489270,8010,8010,8010,8010,53
20231012,134100,353064740,8020,8020,8020,8020,41
20231012,134000,352735920,8020,8020,8020,8020,174
20231012,133900,351340440,8030,8030,8030,8030,0
20231012,133800,351340440,8030,8030,8030,8030,0
20231012,133700,351340440,8030,8030,8030,8030,0
20231012,133600,351340440,8030,8030,8030,8030,0
20231012,133500,351340440,8030,8030,8030,8030,0
20231012,133400,351340440,8030,8030,8030,8030,0
20231012,133300,351340440,8030,8030,8030,8030,5
20231012,133200,351300290,8030,8030,8030,8030,3
20231012,133100,351276200,8020,8020,8020,8020,0
20231012,133000,351276200,8020,8020,8020,8020,0
20231012,132900,351276200,8020,8020,8020,8020,0
20231012,132800,351276200,8020,8020,8020,8020,0
20231012,132700,351276200,8020,8020,8020,8020,0
20231012,132600,351276200,8020,8020,8020,8020,56
20231012,132500,350827080,8020,8020,8020,8020,0
20231012,132400,350827080,8020,8020,8020,8020,0
20231012,132300,350827080,8020,8020,8020,8020,0
20231012,132200,350827080,8020,8020,8020,8020,2
20231012,132100,350811040,8020,8020,8020,8020,7
20231012,132000,350754900,8020,8020,8020,8020,43
20231012,131900,350410040,8030,8030,8030,8030,0
20231012,131800,350410040,8030,8030,8030,8030,23
20231012,131700,350225350,8030,8030,8030,8030,32
20231012,131600,349968390,8030,8030,8030,8030,0
20231012,131500,349968390,8030,8030,8030,8030,0
20231012,131400,349968390,8030,8030,8030,8030,0
20231012,131300,349968390,8030,8030,8030,8030,50
20231012,131200,349566890,8030,8030,8030,8030,28
20231012,131100,349342050,8030,8030,8030,8030,0
20231012,131000,349342050,8030,8030,8030,8030,0
20231012,130900,349342050,8030,8030,8030,8030,0
20231012,130800,349342050,8030,8040,8040,8030,19
20231012,130700,349189380,8060,8060,8060,8060,10
20231012,130600,349108780,8060,8060,8060,8060,1
20231012,130500,349100720,8060,8060,8060,8060,0
20231012,130400,349100720,8060,8060,8060,8060,0
20231012,130300,349100720,8060,8060,8060,8060,0
20231012,130200,349100720,8060,8060,8060,8060,1
20231012,130100,349092660,8040,8040,8040,8040,10
20231012,130000,349012260,8040,8050,8060,8040,189
20231012,125900,347490200,8030,8030,8030,8030,29
20231012,125800,347257330,8040,8040,8040,8030,24
20231012,125700,347064380,8040,8040,8040,8040,9
20231012,125600,346992020,8040,8040,8040,8040,20
20231012,125500,346831220,8040,8040,8040,8040,19
20231012,125400,346678460,8050,8050,8050,8050,0
20231012,125300,346678460,8050,8050,8050,8050,0
20231012,125200,346678460,8050,8050,8050,8050,0
20231012,125100,346678460,8050,8050,8050,8050,0
20231012,125000,346678460,8050,8050,8050,8050,1
20231012,124900,346670410,8040,8040,8040,8040,0
20231012,124800,346670410,8040,8080,8080,8040,401
20231012,124700,343446330,8090,8030,8090,8010,3257
20231012,124600,317337580,8040,8060,8060,8040,1000
20231012,124500,309293520,8090,8090,8090,8090,0
20231012,124400,309293520,8090,8090,8090,8090,0
20231012,124300,309293520,8090,8090,8090,8090,0
20231012,124200,309293520,8090,8090,8090,8090,32
20231012,124100,309034640,8090,8080,8090,8080,9
20231012,124000,308961910,8090,8090,8090,8090,0
20231012,123900,308961910,8090,8090,8090,8090,1
20231012,123800,308953820,8060,8060,8060,8060,18
20231012,123700,308808740,8050,8050,8050,8050,0
20231012,123600,308808740,8050,8050,8050,8050,3
20231012,123500,308784590,8060,8080,8080,8060,250
20231012,123400,306768510,8110,8110,8110,8110,0
20231012,123300,306768510,8110,8110,8110,8110,1
20231012,123200,306760400,8080,8090,8090,8080,1100
20231012,123100,297871670,8080,8080,8080,8080,1
20231012,123000,297863590,8130,8130,8130,8130,659
20231012,122900,292505920,8140,8140,8140,8140,0
20231012,122800,292505920,8140,8140,8140,8140,1
20231012,122700,292497780,8140,8140,8140,8140,4
20231012,122600,292465220,8140,8140,8140,8140,49
20231012,122500,292066360,8140,8140,8140,8140,118
20231012,122400,291105840,8140,8140,8140,8140,641
20231012,122300,285888100,8130,8090,8140,8090,2499
20231012,122200,265576790,8090,8090,8090,8090,150
20231012,122100,264363290,8090,8090,8090,8090,230
20231012,122000,262502590,8080,8080,8080,8080,154
20231012,121900,261258270,8080,8080,8080,8080,0
20231012,121800,261258270,8080,8080,8080,8080,0
20231012,121700,261258270,8080,8080,8080,8080,0
20231012,121600,261258270,8080,8080,8080,8080,0
20231012,121500,261258270,8080,8080,8080,8080,0
20231012,121400,261258270,8080,8080,8080,8080,0
20231012,121300,261258270,8080,8080,8080,8080,0
20231012,121200,261258270,8080,8080,8080,8080,177
20231012,121100,259828110,8080,8080,8080,8080,100
20231012,121000,259020110,8080,8080,8080,8080,48
20231012,120900,258632270,8090,8090,8090,8090,0
20231012,120800,258632270,8090,8090,8090,8090,62
20231012,120700,258130690,8090,8070,8090,8070,206
20231012,120600,256466290,8080,8080,8080,8080,0
20231012,120500,256466290,8080,8080,8080,8080,0
20231012,120400,256466290,8080,8080,8080,8080,0
20231012,120300,256466290,8080,8080,8080,8080,0
20231012,120200,256466290,8080,8080,8080,8080,0
20231012,120100,256466290,8080,8070,8080,8070,10
20231012,120000,256385510,8080,8080,8080,8080,0
20231012,115900,256385510,8080,8080,8080,8080,0
20231012,115800,256385510,8080,8080,8080,8080,0
20231012,115700,256385510,8080,8080,8080,8080,0
20231012,115600,256385510,8080,8080,8080,8080,0
20231012,115500,256385510,8080,8070,8080,8070,142
20231012,115400,255238240,8080,8080,8080,8080,0
20231012,115300,255238240,8080,8080,8080,8080,0
20231012,115200,255238240,8080,8070,8080,8070,100
20231012,115100,254430550,8070,8060,8070,8060,200
20231012,115000,252817970,8060,8060,8060,8060,30
20231012,114900,252576170,8060,8060,8060,8060,1
20231012,114800,252568110,8060,8060,8060,8060,0
20231012,114700,252568110,8060,8060,8060,8060,0
20231012,114600,252568110,8060,8060,8060,8060,0
20231012,114500,252568110,8060,8060,8060,8060,0
20231012,114400,252568110,8060,8060,8060,8060,1
20231012,114300,252560050,8050,8050,8050,8050,0
20231012,114200,252560050,8050,8050,8050,8050,0
20231012,114100,252560050,8050,8050,8050,8050,0
20231012,114000,252560050,8050,8050,8050,8050,3
20231012,113900,252535900,8060,8060,8060,8060,0
20231012,113800,252535900,8060,8060,8060,8060,0
20231012,113700,252535900,8060,8060,8060,8060,0
20231012,113600,252535900,8060,8060,8060,8060,0
20231012,113500,252535900,8060,8050,8060,8050,567
20231012,113400,247971350,8050,8050,8050,8050,0
20231012,113300,247971350,8050,8050,8050,8050,0
20231012,113200,247971350,8050,8050,8050,8050,309
20231012,113100,245483900,8050,8050,8050,8050,0
20231012,113000,245483900,8050,8040,8050,8040,1463
20231012,112900,233707350,8050,8050,8050,8050,67
20231012,112800,233168000,8050,8050,8050,8050,0
20231012,112700,233168000,8050,8050,8050,8050,0
20231012,112600,233168000,8050,8050,8050,8050,0
20231012,112500,233168000,8050,8050,8050,8050,0
20231012,112400,233168000,8050,8050,8050,8050,0
20231012,112300,233168000,8050,8050,8050,8050,0
20231012,112200,233168000,8050,8050,8050,8050,0
20231012,112100,233168000,8050,8050,8050,8050,0
20231012,112000,233168000,8050,8050,8050,8050,20
20231012,111900,233007000,8050,8050,8050,8050,0
20231012,111800,233007000,8050,8050,8050,8050,0
20231012,111700,233007000,8050,8050,8050,8050,40
20231012,111600,232685000,8070,8050,8070,8050,34
20231012,111500,232411250,8060,8060,8060,8060,6
20231012,111400,232362890,8060,8060,8060,8060,0
20231012,111300,232362890,8060,8060,8060,8060,299
20231012,111200,229952950,8050,8050,8050,8050,100
20231012,111100,229147950,8060,8060,8060,8060,0
20231012,111000,229147950,8060,8050,8060,8050,122
20231012,110900,228165840,8050,8050,8050,8050,0
20231012,110800,228165840,8050,8050,8050,8050,302
20231012,110700,225734740,8040,8040,8040,8040,30
20231012,110600,225493540,8040,8030,8040,8030,402
20231012,110500,222263480,8030,8030,8030,8010,659
20231012,110400,216973400,8030,8030,8030,8030,0
20231012,110300,216973400,8030,8030,8030,8030,1
20231012,110200,216965370,8040,8040,8040,8040,0
20231012,110100,216965370,8040,8040,8040,8040,14
20231012,110000,216852810,8040,8040,8040,8040,1
20231012,105900,216844770,8040,8040,8040,8040,1
20231012,105800,216836730,8030,8030,8030,8030,0
20231012,105700,216836730,8030,8030,8030,8030,5
20231012,105600,216796580,8030,8030,8030,8030,1
20231012,105500,216788550,8010,8010,8010,8010,0
20231012,105400,216788550,8010,8010,8010,8010,0
20231012,105300,216788550,8010,8020,8020,8010,873
20231012,105200,209795440,8040,8040,8040,8040,0
20231012,105100,209795440,8040,8040,8040,8040,1
20231012,105000,209787400,8040,8040,8040,8040,1
20231012,104900,209779360,8040,8040,8040,8040,1
20231012,104800,209771320,8010,8040,8040,8010,755
20231012,104700,203709960,8040,8040,8040,8040,43
20231012,104600,203364240,8040,8040,8040,8040,263
20231012,104500,201249720,8040,8040,8040,8040,0
20231012,104400,201249720,8040,8040,8040,8040,0
20231012,104300,201249720,8040,8020,8040,8020,101
20231012,104200,200439680,8040,8040,8040,8040,0
20231012,104100,200439680,8040,8040,8040,8040,0
20231012,104000,200439680,8040,8040,8040,8040,95
20231012,103900,199675880,8040,8040,8040,8040,1
20231012,103800,199667840,8030,8030,8030,8030,0
20231012,103700,199667840,8030,8030,8030,8030,200
20231012,103600,198061840,8030,8030,8030,8030,0
20231012,103500,198061840,8030,8030,8030,8030,0
20231012,103400,198061840,8030,8030,8030,8030,1
20231012,103300,198053810,8010,8010,8010,8010,285
20231012,103200,195770960,8040,8040,8040,8040,0
20231012,103100,195770960,8040,8030,8040,8010,270
20231012,103000,193601780,8050,8050,8050,8050,0
20231012,102900,193601780,8050,8050,8050,8050,0
20231012,102800,193601780,8050,8050,8050,8050,0
20231012,102700,193601780,8050,8050,8050,8050,0
20231012,102600,193601780,8050,8050,8050,8050,29
20231012,102500,193368330,8020,8020,8020,8020,5
20231012,102400,193328230,8010,8010,8010,8010,4
20231012,102300,193296190,8040,8040,8040,8040,0
20231012,102200,193296190,8040,8050,8050,8010,25
20231012,102100,193095670,8060,8040,8060,8040,5
20231012,102000,193055420,8010,8010,8010,8010,300
20231012,101900,190652420,8040,8010,8040,8010,267
20231012,101800,188513720,8020,8020,8020,8020,13
20231012,101700,188409460,8050,8030,8050,8030,2
20231012,101600,188393380,8000,8030,8030,8000,172
20231012,101500,187015390,8040,8040,8040,8040,59
20231012,101400,186541030,8040,8040,8040,8040,1
20231012,101300,186532990,8030,8030,8030,8030,178
20231012,101200,185103650,8030,8030,8030,8030,4
20231012,101100,185071530,8050,8010,8050,8000,3318
20231012,101000,158525900,8050,8010,8050,8010,902
20231012,100900,151300800,8050,8050,8050,8050,2
20231012,100800,151284700,8010,8040,8040,8010,547
20231012,100700,146899970,8050,8050,8050,8050,0
20231012,100600,146899970,8050,8050,8050,8050,0
20231012,100500,146899970,8050,8050,8050,8050,0
20231012,100400,146899970,8050,8050,8050,8050,0
20231012,100300,146899970,8050,8020,8050,8020,6
20231012,100200,146851820,8060,8060,8060,8060,0
20231012,100100,146851820,8060,8060,8060,8060,0
20231012,100000,146851820,8060,8040,8060,8040,4
20231012,095900,146819640,8060,8050,8060,8050,2
20231012,095800,146803530,8060,8060,8060,8060,0
20231012,095700,146803530,8060,8060,8060,8060,0
20231012,095600,146803530,8060,8060,8060,8060,5
20231012,095500,146763230,8070,8070,8070,8070,0
20231012,095400,146763230,8070,8040,8070,8040,4018
20231012,095300,114449510,8040,8040,8040,8040,223
20231012,095200,112656590,8050,8030,8050,8030,64
20231012,095100,112142520,8040,8020,8040,8010,372
20231012,095000,109153040,8040,8010,8040,8010,301
20231012,094900,106742000,8040,8040,8040,8010,1964
20231012,094800,90998770,8050,8050,8050,8050,0
20231012,094700,90998770,8050,8050,8050,8050,0
20231012,094600,90998770,8050,8080,8080,8050,121
20231012,094500,90024120,8080,8080,8080,8080,0
20231012,094400,90024120,8080,8080,8080,8080,1
20231012,094300,90016040,8050,8050,8050,8050,10
20231012,094200,89935540,8080,8080,8080,8080,0
20231012,094100,89935540,8080,8080,8080,8080,213
20231012,094000,88214500,8040,8080,8080,8040,33
20231012,093900,87949060,8080,8060,8080,8060,753
20231012,093800,81874570,8060,8060,8060,8060,1
20231012,093700,81866510,8030,8040,8060,8030,52
20231012,093600,81448520,8060,8060,8060,8060,0
20231012,093500,81448520,8060,8060,8060,8060,1
20231012,093400,81440460,8060,8060,8060,8060,2
20231012,093300,81424340,8050,8050,8060,8040,464
20231012,093200,77693130,8050,8030,8050,8030,25
20231012,093100,77492340,8050,8050,8050,8050,13
20231012,093000,77387690,8050,8030,8050,8030,204
20231012,092900,75749090,8070,8070,8070,8070,0
20231012,092800,75749090,8070,8070,8070,8070,1
20231012,092700,75741020,8030,8030,8030,8030,30
20231012,092600,75500120,8080,8080,8080,8080,0
20231012,092500,75500120,8080,8080,8080,8080,40
20231012,092400,75176920,8080,8080,8080,8080,0
20231012,092300,75176920,8080,8080,8080,8030,57
20231012,092200,74719110,8050,8070,8070,8050,304
20231012,092100,72271170,8080,8030,8080,8030,2429
20231012,092000,52738250,8030,8030,8030,8030,100
20231012,091900,51935250,8030,8030,8030,8030,442
20231012,091800,48385990,8030,8020,8030,8020,10
20231012,091700,48305770,8020,8010,8020,8010,189
20231012,091600,46791860,8010,8010,8010,8010,0
20231012,091500,46791860,8010,8000,8010,7980,533
20231012,091400,42529830,8000,8000,8010,8000,103
20231012,091300,41705820,8010,8010,8010,8010,10
20231012,091200,41625720,8010,8000,8010,7990,4
20231012,091100,41593730,8040,8010,8040,8000,221
20231012,091000,39825380,8040,8040,8040,8040,7
20231012,090900,39769100,8040,8040,8040,8040,0
20231012,090800,39769100,8040,8030,8040,8030,62
20231012,090700,39271230,8040,8040,8040,8040,1
20231012,090600,39263190,8030,8020,8030,7990,939
20231012,090500,31742610,8020,8020,8020,8020,0
20231012,090400,31742610,8020,7980,8020,7980,708
20231012,090300,26076930,7980,7970,8000,7970,205
20231012,090200,24440740,8000,7990,8010,7950,2254
20231012,090100,6477800,7990,7990,7990,7990,19
20231012,090000,6325990,7990,8000,8000,7990,789