KissMeData/044180/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,191800,73027047,702,702,702,702,1825
20231006,191700,73027047,702,702,702,702,0
20231006,191600,73027047,702,702,702,702,0
20231006,191500,73027047,702,702,702,702,0
20231006,191400,73027047,702,702,702,702,0
20231006,191300,73027047,702,702,702,702,0
20231006,191200,73027047,702,702,702,702,0
20231006,191100,73027047,702,702,702,702,0
20231006,191000,73027047,702,702,702,702,0
20231006,190900,73027047,702,702,702,702,0
20231006,190800,73027047,702,702,702,702,0
20231006,190700,73027047,702,702,702,702,0
20231006,190600,73027047,702,702,702,702,0
20231006,190500,73027047,702,702,702,702,0
20231006,190400,73027047,702,702,702,702,0
20231006,190300,73027047,702,702,702,702,0
20231006,190200,73027047,702,702,702,702,0
20231006,190100,73027047,702,702,702,702,0
20231006,190000,73027047,702,702,702,702,0
20231006,185900,73027047,702,702,702,702,0
20231006,185800,73027047,702,702,702,702,0
20231006,185700,73027047,702,702,702,702,0
20231006,185600,73027047,702,702,702,702,0
20231006,185500,73027047,702,702,702,702,0
20231006,185400,73027047,702,702,702,702,0
20231006,185300,73027047,702,702,702,702,0
20231006,185200,73027047,702,702,702,702,0
20231006,185100,73027047,702,702,702,702,0
20231006,185000,73027047,702,702,702,702,0
20231006,184900,73027047,702,702,702,702,0
20231006,184800,73027047,702,702,702,702,1825
20231006,184700,73027047,702,702,702,702,0
20231006,184600,73027047,702,702,702,702,0
20231006,184500,73027047,702,702,702,702,0
20231006,184400,73027047,702,702,702,702,0
20231006,184300,73027047,702,702,702,702,0
20231006,184200,73027047,702,702,702,702,0
20231006,184100,73027047,702,702,702,702,0
20231006,184000,73027047,702,702,702,702,0
20231006,183900,73027047,702,702,702,702,0
20231006,183800,73027047,702,702,702,702,0
20231006,183700,73027047,702,702,702,702,0
20231006,183600,73027047,702,702,702,702,0
20231006,183500,73027047,702,702,702,702,0
20231006,183400,73027047,702,702,702,702,0
20231006,183300,73027047,702,702,702,702,0
20231006,183200,73027047,702,702,702,702,0
20231006,183100,73027047,702,702,702,702,0
20231006,183000,73027047,702,702,702,702,0
20231006,182900,73027047,702,702,702,702,0
20231006,182800,73027047,702,702,702,702,0
20231006,182700,73027047,702,702,702,702,0
20231006,182600,73027047,702,702,702,702,0
20231006,182500,73027047,702,702,702,702,0
20231006,182400,73027047,702,702,702,702,0
20231006,182300,73027047,702,702,702,702,0
20231006,182200,73027047,702,702,702,702,0
20231006,182100,73027047,702,702,702,702,0
20231006,182000,73027047,702,702,702,702,0
20231006,181900,73027047,702,702,702,702,0
20231006,181800,73027047,702,702,702,702,1825
20231006,181700,73027047,702,702,702,702,0
20231006,181600,73027047,702,702,702,702,0
20231006,181500,73027047,702,702,702,702,0
20231006,181400,73027047,702,702,702,702,0
20231006,181300,73027047,702,702,702,702,0
20231006,181200,73027047,702,702,702,702,0
20231006,181100,73027047,702,702,702,702,0
20231006,181000,73027047,702,702,702,702,0
20231006,180900,73027047,702,702,702,702,0
20231006,180800,73027047,702,702,702,702,0
20231006,180700,73027047,702,702,702,702,0
20231006,180600,73027047,702,702,702,702,0
20231006,180500,73027047,702,702,702,702,0
20231006,180400,73027047,702,702,702,702,0
20231006,180300,73027047,702,702,702,702,0
20231006,180200,73027047,702,702,702,702,0
20231006,180100,73027047,702,702,702,702,0
20231006,180000,73027047,702,702,702,702,0
20231006,175900,73027047,702,702,702,702,0
20231006,175800,73027047,702,702,702,702,0
20231006,175700,73027047,702,702,702,702,0
20231006,175600,73027047,702,702,702,702,0
20231006,175500,73027047,702,702,702,702,0
20231006,175400,73027047,702,702,702,702,0
20231006,175300,73027047,702,702,702,702,0
20231006,175200,73027047,702,702,702,702,0
20231006,175100,73027047,702,702,702,702,0
20231006,175000,73027047,702,702,702,702,0
20231006,174900,73027047,702,702,702,702,0
20231006,174800,73027047,702,702,702,702,1825
20231006,174700,73027047,702,702,702,702,0
20231006,174600,73027047,702,702,702,702,0
20231006,174500,73027047,702,702,702,702,0
20231006,174400,73027047,702,702,702,702,0
20231006,174300,73027047,702,702,702,702,0
20231006,174200,73027047,702,702,702,702,0
20231006,174100,73027047,702,702,702,702,0
20231006,174000,73027047,702,702,702,702,0
20231006,173900,73027047,702,702,702,702,0
20231006,173800,73027047,702,702,702,702,0
20231006,173700,73027047,702,702,702,702,0
20231006,173600,73027047,702,702,702,702,0
20231006,173500,73027047,702,702,702,702,0
20231006,173400,73027047,702,702,702,702,0
20231006,173300,73027047,702,702,702,702,0
20231006,173200,73027047,702,702,702,702,0
20231006,173100,73027047,702,702,702,702,0
20231006,173000,73027047,702,702,702,702,0
20231006,172900,73027047,702,702,702,702,0
20231006,172800,73027047,702,702,702,702,0
20231006,172700,73027047,702,702,702,702,0
20231006,172600,73027047,702,702,702,702,0
20231006,172500,73027047,702,702,702,702,0
20231006,172400,73027047,702,702,702,702,0
20231006,172300,73027047,702,702,702,702,0
20231006,172200,73027047,702,702,702,702,0
20231006,172100,73027047,702,702,702,702,0
20231006,172000,73027047,702,702,702,702,0
20231006,171900,73027047,702,702,702,702,0
20231006,171800,73027047,702,702,702,702,1825
20231006,171700,73027047,702,702,702,702,0
20231006,171600,73027047,702,702,702,702,0
20231006,171500,73027047,702,702,702,702,0
20231006,171400,73027047,702,702,702,702,0
20231006,171300,73027047,702,702,702,702,0
20231006,171200,73027047,702,702,702,702,0
20231006,171100,73027047,702,702,702,702,0
20231006,171000,73027047,702,702,702,702,0
20231006,170900,73027047,702,702,702,702,0
20231006,170800,73027047,702,702,702,702,0
20231006,170700,73027047,702,702,702,702,0
20231006,170600,73027047,702,702,702,702,0
20231006,170500,73027047,702,702,702,702,0
20231006,170400,73027047,702,702,702,702,0
20231006,170300,73027047,702,702,702,702,0
20231006,170200,73027047,702,702,702,702,0
20231006,170100,73027047,702,702,702,702,0
20231006,170000,73027047,702,702,702,702,0
20231006,165900,73027047,702,702,702,702,0
20231006,165800,73027047,702,702,702,702,0
20231006,165700,73027047,702,702,702,702,0
20231006,165600,73027047,702,702,702,702,0
20231006,165500,73027047,702,702,702,702,0
20231006,165400,73027047,702,702,702,702,0
20231006,165300,73027047,702,702,702,702,0
20231006,165200,73027047,702,702,702,702,0
20231006,165100,73027047,702,702,702,702,0
20231006,165000,73027047,702,702,702,702,0
20231006,164900,73027047,702,702,702,702,0
20231006,164800,73027047,702,702,702,702,1825
20231006,164700,73027047,702,702,702,702,0
20231006,164600,73027047,702,702,702,702,0
20231006,164500,73027047,702,702,702,702,0
20231006,164400,73027047,702,702,702,702,0
20231006,164300,73027047,702,702,702,702,0
20231006,164200,73027047,702,702,702,702,0
20231006,164100,73027047,702,702,702,702,0
20231006,164000,73027047,702,702,702,702,0
20231006,163900,73027047,702,702,702,702,0
20231006,163800,73027047,702,702,702,702,0
20231006,163700,73027047,702,702,702,702,0
20231006,163600,73027047,702,702,702,702,0
20231006,163500,73027047,702,702,702,702,0
20231006,163400,73027047,702,702,702,702,0
20231006,163300,73027047,702,702,702,702,0
20231006,163200,73027047,702,702,702,702,0
20231006,163100,73027047,702,702,702,702,0
20231006,163000,73027047,702,702,702,702,0
20231006,162900,73027047,702,702,702,702,0
20231006,162800,73027047,702,702,702,702,0
20231006,162700,73027047,702,702,702,702,0
20231006,162600,73027047,702,702,702,702,0
20231006,162500,73027047,702,702,702,702,0
20231006,162400,73027047,702,702,702,702,0
20231006,162300,73027047,702,702,702,702,0
20231006,162200,73027047,702,702,702,702,0
20231006,162100,73027047,702,702,702,702,0
20231006,162000,73027047,702,702,702,702,0
20231006,161900,73027047,702,702,702,702,0
20231006,161800,73027047,702,702,702,702,1825
20231006,161700,73027047,702,702,702,702,0
20231006,161600,73027047,702,702,702,702,0
20231006,161500,73027047,702,702,702,702,0
20231006,161400,73027047,702,702,702,702,0
20231006,161300,73027047,702,702,702,702,0
20231006,161200,73027047,702,702,702,702,0
20231006,161100,73027047,702,702,702,702,0
20231006,161000,73027047,702,702,702,702,0
20231006,160900,73027047,702,702,702,702,0
20231006,160800,73027047,702,702,702,702,0
20231006,160700,73027047,702,702,702,702,0
20231006,160600,73027047,702,702,702,702,0
20231006,160500,73027047,702,702,702,702,0
20231006,160400,73027047,702,702,702,702,0
20231006,160300,73027047,702,702,702,702,0
20231006,160200,73027047,702,702,702,702,0
20231006,160100,73027047,702,702,702,702,0
20231006,160000,73027047,702,702,702,702,0
20231006,155900,73027047,702,702,702,702,0
20231006,155800,73027047,702,702,702,702,0
20231006,155700,73027047,702,702,702,702,0
20231006,155600,73027047,702,702,702,702,0
20231006,155500,73027047,702,702,702,702,0
20231006,155400,73027047,702,702,702,702,0
20231006,155300,73027047,702,702,702,702,0
20231006,155200,73027047,702,702,702,702,0
20231006,155100,73027047,702,702,702,702,0
20231006,155000,73027047,702,702,702,702,0
20231006,154900,73027047,702,702,702,702,0
20231006,154800,73027047,702,702,702,702,1825
20231006,154700,73027047,702,702,702,702,0
20231006,154600,73027047,702,702,702,702,0
20231006,154500,73027047,702,702,702,702,0
20231006,154400,73027047,702,702,702,702,0
20231006,154300,73027047,702,702,702,702,0
20231006,154200,73027047,702,702,702,702,0
20231006,154100,73027047,702,702,702,702,0
20231006,154000,73027047,702,702,702,702,0
20231006,153900,73027047,702,702,702,702,0
20231006,153800,73027047,702,702,702,702,0
20231006,153700,73027047,702,702,702,702,0
20231006,153600,73027047,702,702,702,702,0
20231006,153500,73027047,702,702,702,702,0
20231006,153400,73027047,702,702,702,702,0
20231006,153300,73027047,702,702,702,702,0
20231006,153200,73027047,702,702,702,702,0
20231006,153100,73027047,702,702,702,702,0
20231006,153000,73027047,702,702,702,702,1825
20231006,152900,71745897,702,702,702,702,0
20231006,152800,71745897,702,702,702,702,0
20231006,152700,71745897,702,702,702,702,0
20231006,152600,71745897,702,702,702,702,0
20231006,152500,71745897,702,702,702,702,0
20231006,152400,71745897,702,702,702,702,0
20231006,152300,71745897,702,702,702,702,0
20231006,152200,71745897,702,702,702,702,0
20231006,152100,71745897,702,702,702,702,0
20231006,152000,71745897,702,702,702,702,0
20231006,151900,71745897,702,702,702,702,77
20231006,151800,71691843,702,702,702,702,7
20231006,151700,71686929,702,702,702,702,8
20231006,151600,71681313,701,701,701,701,3600
20231006,151500,69157713,701,701,701,701,106
20231006,151400,69083407,701,701,701,701,8
20231006,151300,69077799,701,701,701,701,7
20231006,151200,69072892,701,701,701,701,808
20231006,151100,68506484,701,701,701,701,8
20231006,151000,68500876,701,701,701,701,7
20231006,150900,68495969,701,701,701,701,150
20231006,150800,68390819,701,701,701,701,7
20231006,150700,68385912,701,701,701,701,148
20231006,150600,68282164,701,701,701,701,385
20231006,150500,68012279,701,701,701,701,7
20231006,150400,68007372,701,701,701,701,8
20231006,150300,68001764,701,701,701,701,8
20231006,150200,67996156,701,701,701,701,7
20231006,150100,67991249,701,701,701,701,8
20231006,150000,67985641,701,701,701,701,7
20231006,145900,67980734,701,701,701,701,8
20231006,145800,67975126,702,702,702,702,292
20231006,145700,67770142,702,702,702,702,7
20231006,145600,67765228,702,702,702,702,111
20231006,145500,67687306,702,702,702,702,8
20231006,145400,67681690,702,698,702,698,375
20231006,145300,67419912,699,702,702,699,1144
20231006,145200,66619926,702,702,702,702,7
20231006,145100,66615012,702,702,702,702,8
20231006,145000,66609396,702,702,702,702,8
20231006,144900,66603780,702,702,702,702,7
20231006,144800,66598866,702,702,702,702,8
20231006,144700,66593250,702,702,702,702,8
20231006,144600,66587634,700,702,702,700,149
20231006,144500,66483320,702,701,702,701,111
20231006,144400,66405467,701,700,701,700,49
20231006,144300,66371158,701,701,701,699,1810
20231006,144200,65105948,701,701,701,701,8
20231006,144100,65100340,701,701,701,701,7
20231006,144000,65095433,701,701,701,701,8
20231006,143900,65089825,702,701,702,701,8
20231006,143800,65084212,701,701,701,701,7
20231006,143700,65079305,702,701,702,701,8
20231006,143600,65073692,701,701,701,701,7
20231006,143500,65068785,702,701,702,701,111
20231006,143400,64990865,701,701,701,701,8
20231006,143300,64985257,702,701,702,701,271
20231006,143200,64795025,702,701,702,701,8
20231006,143100,64789411,701,701,701,701,8
20231006,143000,64783803,702,701,702,701,7
20231006,142900,64778891,701,701,701,701,8
20231006,142800,64773283,702,702,702,702,7
20231006,142700,64768369,702,702,702,702,8
20231006,142600,64762753,703,699,703,699,702
20231006,142500,64270339,699,699,699,699,7
20231006,142400,64265446,699,699,699,699,8
20231006,142300,64259854,699,699,699,699,328
20231006,142200,64030582,699,699,699,699,7
20231006,142100,64025689,699,699,699,699,8
20231006,142000,64020097,699,699,699,699,7
20231006,141900,64015204,699,699,699,699,618
20231006,141800,63583222,699,699,699,699,8
20231006,141700,63577630,699,699,699,699,7
20231006,141600,63572737,697,699,699,697,1275
20231006,141500,62684046,699,699,699,699,8
20231006,141400,62678454,699,699,699,699,7
20231006,141300,62673561,699,700,700,699,225
20231006,141200,62516278,700,701,701,700,614
20231006,141100,62086471,702,702,702,702,8
20231006,141000,62080855,702,702,702,702,8
20231006,140900,62075239,702,702,702,702,7
20231006,140800,62070325,702,702,702,702,8
20231006,140700,62064709,702,702,702,702,8
20231006,140600,62059093,702,702,702,702,7
20231006,140500,62054179,702,702,702,702,8
20231006,140400,62048563,702,702,702,702,7
20231006,140300,62043649,702,702,702,702,8
20231006,140200,62038033,702,702,702,702,8
20231006,140100,62032417,700,702,702,700,524
20231006,140000,61665603,702,702,702,702,15
20231006,135900,61655073,703,703,703,703,8
20231006,135800,61649449,703,703,703,703,7
20231006,135700,61644528,703,703,703,703,184
20231006,135600,61515176,703,703,703,703,7
20231006,135500,61510255,703,703,703,703,45
20231006,135400,61478620,703,703,703,703,8
20231006,135300,61472996,703,703,703,703,7
20231006,135200,61468075,703,703,703,703,8
20231006,135100,61462451,703,703,703,703,8
20231006,135000,61456827,703,703,703,703,7
20231006,134900,61451906,700,701,703,700,5303
20231006,134800,57737989,703,703,703,703,7
20231006,134700,57733068,703,703,703,703,8
20231006,134600,57727444,703,703,703,703,8
20231006,134500,57721820,703,703,703,703,7
20231006,134400,57716899,704,704,704,704,8
20231006,134300,57711267,704,704,704,704,338
20231006,134200,57473315,704,704,704,704,7
20231006,134100,57468387,704,704,704,704,8
20231006,134000,57462755,704,704,704,704,8
20231006,133900,57457123,704,704,704,704,7
20231006,133800,57452195,705,705,705,705,8
20231006,133700,57446555,701,702,705,701,519
20231006,133600,57082688,705,705,705,705,8
20231006,133500,57077048,705,705,705,705,9
20231006,133400,57070703,705,705,705,705,7
20231006,133300,57065768,706,706,706,706,8
20231006,133200,57060120,706,706,706,706,8
20231006,133100,57054472,706,706,706,706,7
20231006,133000,57049530,706,706,706,706,8
20231006,132900,57043882,706,706,706,706,7
20231006,132800,57038940,706,706,706,706,8
20231006,132700,57033292,706,706,706,706,8
20231006,132600,57027644,706,706,706,706,7
20231006,132500,57022702,706,706,706,706,8
20231006,132400,57017054,706,706,706,706,8
20231006,132300,57011406,706,706,706,706,7
20231006,132200,57006464,706,706,706,706,8
20231006,132100,57000816,706,706,706,706,7
20231006,132000,56995874,706,706,706,706,8
20231006,131900,56990226,706,706,706,706,8
20231006,131800,56984578,706,706,706,706,7
20231006,131700,56979636,706,706,706,706,8
20231006,131600,56973988,706,706,706,706,8
20231006,131500,56968340,706,706,706,706,7
20231006,131400,56963398,706,706,706,706,8
20231006,131300,56957750,706,706,706,706,1007
20231006,131200,56246808,706,706,706,706,108
20231006,131100,56170560,706,706,706,706,8
20231006,131000,56164912,706,706,706,706,7
20231006,130900,56159970,701,706,706,701,171
20231006,130800,56040059,706,706,706,706,8
20231006,130700,56034411,706,706,706,706,7
20231006,130600,56029469,706,706,706,706,8
20231006,130500,56023821,706,706,706,706,7
20231006,130400,56018879,706,706,706,706,8
20231006,130300,56013231,706,706,706,706,8
20231006,130200,56007583,706,706,706,706,7
20231006,130100,56002641,706,706,706,706,8
20231006,130000,55996993,706,706,706,706,8
20231006,125900,55991345,706,706,706,706,7
20231006,125800,55986403,706,706,706,706,8
20231006,125700,55980755,706,706,706,706,7
20231006,125600,55975813,706,706,706,706,8
20231006,125500,55970165,706,706,706,706,8
20231006,125400,55964517,706,706,706,706,7
20231006,125300,55959575,706,706,706,706,8
20231006,125200,55953927,706,706,706,706,8
20231006,125100,55948279,706,706,706,706,7
20231006,125000,55943337,706,706,706,706,8
20231006,124900,55937689,706,706,706,706,7
20231006,124800,55932747,706,706,706,706,8
20231006,124700,55927099,706,706,706,706,8
20231006,124600,55921451,706,706,706,706,7
20231006,124500,55916509,706,706,706,706,8
20231006,124400,55910861,706,706,706,706,8
20231006,124300,55905213,701,706,706,701,29
20231006,124200,55884845,706,705,706,705,8
20231006,124100,55879200,705,705,705,705,17
20231006,124000,55867215,706,704,706,704,8
20231006,123900,55861573,705,705,705,705,8
20231006,123800,55855933,706,706,706,706,7
20231006,123700,55850991,706,706,706,706,8
20231006,123600,55845343,706,706,706,706,8
20231006,123500,55839695,706,706,706,706,7
20231006,123400,55834753,706,706,706,706,18
20231006,123300,55822045,706,706,706,706,7
20231006,123200,55817103,706,702,706,700,4294
20231006,123100,52808718,706,706,706,706,8
20231006,123000,52803070,706,706,706,706,7
20231006,122900,52798128,706,706,706,706,8
20231006,122800,52792480,706,706,706,706,8
20231006,122700,52786832,706,706,706,706,7
20231006,122600,52781890,706,706,706,706,8
20231006,122500,52776242,706,706,706,706,7
20231006,122400,52771300,706,706,706,706,8
20231006,122300,52765652,706,706,706,706,8
20231006,122200,52760004,706,706,706,706,7
20231006,122100,52755062,706,706,706,706,8
20231006,122000,52749414,706,706,706,706,8
20231006,121900,52743766,707,707,707,707,7
20231006,121800,52738817,707,707,707,707,8
20231006,121700,52733161,707,702,707,702,12
20231006,121600,52724702,707,707,707,707,8
20231006,121500,52719046,707,707,707,707,8
20231006,121400,52713390,707,707,707,707,736
20231006,121300,52193038,707,707,707,707,8
20231006,121200,52187382,707,705,707,705,508
20231006,121100,51828678,705,705,705,705,7
20231006,121000,51823743,704,704,704,704,8
20231006,120900,51818111,705,705,705,705,7
20231006,120800,51813176,705,705,705,705,8
20231006,120700,51807536,705,705,705,705,8
20231006,120600,51801896,705,705,705,705,7
20231006,120500,51796961,706,706,706,706,8
20231006,120400,51791313,706,706,706,706,8
20231006,120300,51785665,707,707,707,707,7
20231006,120200,51780716,707,707,707,707,8
20231006,120100,51775060,707,707,707,707,8
20231006,120000,51769404,708,708,708,708,7
20231006,115900,51764448,708,708,708,708,8
20231006,115800,51758784,708,708,708,708,7
20231006,115700,51753828,708,708,708,708,8
20231006,115600,51748164,708,708,708,708,8
20231006,115500,51742500,708,708,708,708,7
20231006,115400,51737544,708,708,708,708,8
20231006,115300,51731880,708,708,708,708,8
20231006,115200,51726216,708,708,708,708,7
20231006,115100,51721260,708,708,708,708,8
20231006,115000,51715596,708,708,708,708,17
20231006,114900,51703560,708,708,708,708,8
20231006,114800,51697896,708,708,708,708,8
20231006,114700,51692232,708,708,708,708,7
20231006,114600,51687276,708,708,708,708,8
20231006,114500,51681612,708,708,708,708,9
20231006,114400,51675240,707,707,707,707,7
20231006,114300,51670291,707,707,707,707,11
20231006,114200,51662514,700,702,707,700,1083
20231006,114100,50902947,706,706,706,706,8
20231006,114000,50897299,707,707,707,707,8
20231006,113900,50891643,707,707,707,707,7
20231006,113800,50886694,707,707,707,707,8
20231006,113700,50881038,707,707,707,707,18
20231006,113600,50868312,702,708,708,702,507
20231006,113500,50512216,709,709,709,709,8
20231006,113400,50506544,709,709,709,709,7
20231006,113300,50501581,709,709,709,709,8
20231006,113200,50495909,709,709,709,709,8
20231006,113100,50490237,709,707,709,707,1118
20231006,113000,49698555,707,707,707,707,8
20231006,112900,49692899,702,708,708,702,208
20231006,112800,49546835,708,707,708,707,7
20231006,112700,49541884,707,707,707,707,8
20231006,112600,49536228,707,707,707,707,7
20231006,112500,49531279,707,707,707,707,8
20231006,112400,49525623,707,708,708,700,4009
20231006,112300,46706355,709,709,709,709,7
20231006,112200,46701392,709,709,709,709,8
20231006,112100,46695720,709,709,709,709,8
20231006,112000,46690048,709,709,709,709,7
20231006,111900,46685085,709,709,709,709,9
20231006,111800,46678704,709,709,709,709,7
20231006,111700,46673741,709,709,709,709,8
20231006,111600,46668069,709,709,709,709,8
20231006,111500,46662397,709,709,709,709,7
20231006,111400,46657434,709,709,709,709,8
20231006,111300,46651762,709,709,709,709,525
20231006,111200,46279537,709,709,709,709,37
20231006,111100,46253304,706,709,709,706,9
20231006,111000,46246926,710,710,710,710,7
20231006,110900,46241956,710,710,710,710,8
20231006,110800,46236276,710,710,710,710,8
20231006,110700,46230596,710,710,710,710,7
20231006,110600,46225626,710,710,710,710,9
20231006,110500,46219236,710,710,710,710,8
20231006,110400,46213556,710,710,710,710,7
20231006,110300,46208586,710,710,710,710,8
20231006,110200,46202906,710,710,710,710,7
20231006,110100,46197936,710,710,710,710,8
20231006,110000,46192256,710,710,710,708,56
20231006,105900,46152498,710,710,710,710,7
20231006,105800,46147528,710,710,710,710,14
20231006,105700,46137588,710,710,710,710,8
20231006,105600,46131908,710,710,710,710,7
20231006,105500,46126938,710,710,710,710,8
20231006,105400,46121258,710,710,710,710,7
20231006,105300,46116288,710,709,710,709,766
20231006,105200,45572628,710,710,710,710,8
20231006,105100,45566948,710,710,710,710,7
20231006,105000,45561978,710,710,710,710,8
20231006,104900,45556298,710,710,710,710,8
20231006,104800,45550618,710,710,710,710,7
20231006,104700,45545648,710,710,710,710,8
20231006,104600,45539968,710,710,710,710,7
20231006,104500,45534998,710,710,710,710,8
20231006,104400,45529318,710,710,710,710,87
20231006,104300,45467548,710,710,710,710,7
20231006,104200,45462578,710,710,710,710,8
20231006,104100,45456898,711,711,711,711,8
20231006,104000,45451210,710,709,710,709,5298
20231006,103900,41690758,709,709,709,709,8
20231006,103800,41685086,709,709,709,709,7
20231006,103700,41680123,709,709,709,709,8
20231006,103600,41674451,710,710,710,710,8
20231006,103500,41668771,710,709,710,709,17
20231006,103400,41656703,710,710,710,710,8
20231006,103300,41651023,706,709,710,706,9
20231006,103200,41644638,710,709,710,706,9103
20231006,103100,35182352,708,708,709,708,711
20231006,103000,34678696,706,707,707,706,33
20231006,102900,34655391,706,706,706,706,2
20231006,102800,34653979,706,706,706,706,14
20231006,102700,34644095,703,703,703,703,59
20231006,102600,34602618,703,703,703,703,30
20231006,102500,34581528,703,705,705,703,6
20231006,102400,34577308,703,703,703,703,6
20231006,102300,34573090,705,701,705,701,14942
20231006,102200,24085235,700,700,700,700,209
20231006,102100,23938935,700,700,700,700,2
20231006,102000,23937535,701,698,701,698,16512
20231006,101900,12372653,699,698,699,698,8017
20231006,101800,6773787,695,696,696,695,503
20231006,101700,6423866,698,698,698,698,0
20231006,101600,6423866,698,698,698,698,0
20231006,101500,6423866,698,698,698,698,0
20231006,101400,6423866,698,698,698,698,0
20231006,101300,6423866,698,698,698,698,0
20231006,101200,6423866,698,698,698,698,0
20231006,101100,6423866,698,698,698,698,0
20231006,101000,6423866,698,698,698,698,0
20231006,100900,6423866,698,698,698,698,11
20231006,100800,6416188,695,695,695,695,100
20231006,100700,6346688,695,700,700,695,331
20231006,100600,6116638,695,695,695,695,0
20231006,100500,6116638,695,695,695,695,0
20231006,100400,6116638,695,696,696,695,100
20231006,100300,6047135,695,695,695,695,0
20231006,100200,6047135,695,695,695,695,500
20231006,100100,5699635,701,699,701,699,341
20231006,100000,5460719,695,695,695,695,0
20231006,095900,5460719,695,695,695,695,27
20231006,095800,5441954,699,699,699,699,0
20231006,095700,5441954,699,699,699,699,0
20231006,095600,5441954,699,699,699,699,0
20231006,095500,5441954,699,699,699,699,3
20231006,095400,5439857,699,699,699,699,0
20231006,095300,5439857,699,699,699,699,0
20231006,095200,5439857,699,699,699,699,1
20231006,095100,5439158,699,699,699,699,1
20231006,095000,5438459,699,699,699,699,0
20231006,094900,5438459,699,699,699,699,0
20231006,094800,5438459,699,699,699,699,0
20231006,094700,5438459,699,699,699,699,1
20231006,094600,5437760,698,698,698,698,0
20231006,094500,5437760,698,698,698,698,4
20231006,094400,5434968,699,699,699,699,0
20231006,094300,5434968,699,696,699,696,71
20231006,094200,5385349,692,692,692,692,106
20231006,094100,5311997,696,696,696,696,0
20231006,094000,5311997,696,696,696,696,78
20231006,093900,5257709,696,696,696,696,18
20231006,093800,5245181,696,696,696,696,1
20231006,093700,5244485,692,692,692,692,0
20231006,093600,5244485,692,692,692,692,5
20231006,093500,5241025,697,697,697,697,10
20231006,093400,5234055,697,697,697,697,9
20231006,093300,5227782,698,697,698,697,534
20231006,093200,4855056,697,695,697,695,3
20231006,093100,4852967,691,695,695,691,2
20231006,093000,4851581,692,692,692,692,0
20231006,092900,4851581,692,692,692,692,6
20231006,092800,4847429,696,697,697,696,103
20231006,092700,4775639,696,696,696,696,0
20231006,092600,4775639,696,696,696,696,4
20231006,092500,4772855,697,697,697,697,0
20231006,092400,4772855,697,691,697,691,99
20231006,092300,4703870,696,696,696,696,14
20231006,092200,4694126,691,691,691,691,0
20231006,092100,4694126,691,691,691,691,0
20231006,092000,4694126,691,691,691,691,400
20231006,091900,4417726,692,699,699,692,666
20231006,091800,3956649,690,690,690,690,0
20231006,091700,3956649,690,690,690,690,0
20231006,091600,3956649,690,690,690,690,0
20231006,091500,3956649,690,690,690,690,0
20231006,091400,3956649,690,690,690,690,0
20231006,091300,3956649,690,690,690,690,0
20231006,091200,3956649,690,690,690,690,0
20231006,091100,3956649,690,690,690,690,1732
20231006,091000,2761569,700,690,700,690,47
20231006,090900,2729129,693,693,693,693,0
20231006,090800,2729129,693,693,693,693,10
20231006,090700,2722199,690,690,690,690,0
20231006,090600,2722199,690,690,690,690,345
20231006,090500,2484149,690,690,690,690,201
20231006,090400,2345459,691,691,691,691,0
20231006,090300,2345459,691,691,691,691,1
20231006,090200,2344768,691,691,691,691,0
20231006,090100,2344768,691,691,691,691,86
20231006,090000,2285342,694,694,694,694,3293