KissMeData/079190/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,193900,64743913,804,804,804,804,1997
20231006,193800,64743913,804,804,804,804,0
20231006,193700,64743913,804,804,804,804,0
20231006,193600,64743913,804,804,804,804,0
20231006,193500,64743913,804,804,804,804,0
20231006,193400,64743913,804,804,804,804,0
20231006,193300,64743913,804,804,804,804,0
20231006,193200,64743913,804,804,804,804,0
20231006,193100,64743913,804,804,804,804,0
20231006,193000,64743913,804,804,804,804,0
20231006,192900,64743913,804,804,804,804,0
20231006,192800,64743913,804,804,804,804,0
20231006,192700,64743913,804,804,804,804,0
20231006,192600,64743913,804,804,804,804,0
20231006,192500,64743913,804,804,804,804,0
20231006,192400,64743913,804,804,804,804,0
20231006,192300,64743913,804,804,804,804,0
20231006,192200,64743913,804,804,804,804,0
20231006,192100,64743913,804,804,804,804,0
20231006,192000,64743913,804,804,804,804,0
20231006,191900,64743913,804,804,804,804,0
20231006,191800,64743913,804,804,804,804,0
20231006,191700,64743913,804,804,804,804,0
20231006,191600,64743913,804,804,804,804,0
20231006,191500,64743913,804,804,804,804,0
20231006,191400,64743913,804,804,804,804,0
20231006,191300,64743913,804,804,804,804,0
20231006,191200,64743913,804,804,804,804,0
20231006,191100,64743913,804,804,804,804,0
20231006,191000,64743913,804,804,804,804,0
20231006,190900,64743913,804,804,804,804,1997
20231006,190800,64743913,804,804,804,804,0
20231006,190700,64743913,804,804,804,804,0
20231006,190600,64743913,804,804,804,804,0
20231006,190500,64743913,804,804,804,804,0
20231006,190400,64743913,804,804,804,804,0
20231006,190300,64743913,804,804,804,804,0
20231006,190200,64743913,804,804,804,804,0
20231006,190100,64743913,804,804,804,804,0
20231006,190000,64743913,804,804,804,804,0
20231006,185900,64743913,804,804,804,804,0
20231006,185800,64743913,804,804,804,804,0
20231006,185700,64743913,804,804,804,804,0
20231006,185600,64743913,804,804,804,804,0
20231006,185500,64743913,804,804,804,804,0
20231006,185400,64743913,804,804,804,804,0
20231006,185300,64743913,804,804,804,804,0
20231006,185200,64743913,804,804,804,804,0
20231006,185100,64743913,804,804,804,804,0
20231006,185000,64743913,804,804,804,804,0
20231006,184900,64743913,804,804,804,804,0
20231006,184800,64743913,804,804,804,804,0
20231006,184700,64743913,804,804,804,804,0
20231006,184600,64743913,804,804,804,804,0
20231006,184500,64743913,804,804,804,804,0
20231006,184400,64743913,804,804,804,804,0
20231006,184300,64743913,804,804,804,804,0
20231006,184200,64743913,804,804,804,804,0
20231006,184100,64743913,804,804,804,804,0
20231006,184000,64743913,804,804,804,804,0
20231006,183900,64743913,804,804,804,804,1997
20231006,183800,64743913,804,804,804,804,0
20231006,183700,64743913,804,804,804,804,0
20231006,183600,64743913,804,804,804,804,0
20231006,183500,64743913,804,804,804,804,0
20231006,183400,64743913,804,804,804,804,0
20231006,183300,64743913,804,804,804,804,0
20231006,183200,64743913,804,804,804,804,0
20231006,183100,64743913,804,804,804,804,0
20231006,183000,64743913,804,804,804,804,0
20231006,182900,64743913,804,804,804,804,0
20231006,182800,64743913,804,804,804,804,0
20231006,182700,64743913,804,804,804,804,0
20231006,182600,64743913,804,804,804,804,0
20231006,182500,64743913,804,804,804,804,0
20231006,182400,64743913,804,804,804,804,0
20231006,182300,64743913,804,804,804,804,0
20231006,182200,64743913,804,804,804,804,0
20231006,182100,64743913,804,804,804,804,0
20231006,182000,64743913,804,804,804,804,0
20231006,181900,64743913,804,804,804,804,0
20231006,181800,64743913,804,804,804,804,0
20231006,181700,64743913,804,804,804,804,0
20231006,181600,64743913,804,804,804,804,0
20231006,181500,64743913,804,804,804,804,0
20231006,181400,64743913,804,804,804,804,0
20231006,181300,64743913,804,804,804,804,0
20231006,181200,64743913,804,804,804,804,0
20231006,181100,64743913,804,804,804,804,0
20231006,181000,64743913,804,804,804,804,0
20231006,180900,64743913,804,804,804,804,1997
20231006,180800,64743913,804,804,804,804,0
20231006,180700,64743913,804,804,804,804,0
20231006,180600,64743913,804,804,804,804,0
20231006,180500,64743913,804,804,804,804,0
20231006,180400,64743913,804,804,804,804,0
20231006,180300,64743913,804,804,804,804,0
20231006,180200,64743913,804,804,804,804,0
20231006,180100,64743913,804,804,804,804,0
20231006,180000,64743913,804,804,804,804,0
20231006,175900,64743913,804,804,804,804,0
20231006,175800,64743913,804,804,804,804,0
20231006,175700,64743913,804,804,804,804,0
20231006,175600,64743913,804,804,804,804,0
20231006,175500,64743913,804,804,804,804,0
20231006,175400,64743913,804,804,804,804,0
20231006,175300,64743913,804,804,804,804,0
20231006,175200,64743913,804,804,804,804,0
20231006,175100,64743913,804,804,804,804,0
20231006,175000,64743913,804,804,804,804,0
20231006,174900,64743913,804,804,804,804,0
20231006,174800,64743913,804,804,804,804,0
20231006,174700,64743913,804,804,804,804,0
20231006,174600,64743913,804,804,804,804,0
20231006,174500,64743913,804,804,804,804,0
20231006,174400,64743913,804,804,804,804,0
20231006,174300,64743913,804,804,804,804,0
20231006,174200,64743913,804,804,804,804,0
20231006,174100,64743913,804,804,804,804,0
20231006,174000,64743913,804,804,804,804,0
20231006,173900,64743913,804,804,804,804,1997
20231006,173800,64743913,804,804,804,804,0
20231006,173700,64743913,804,804,804,804,0
20231006,173600,64743913,804,804,804,804,0
20231006,173500,64743913,804,804,804,804,0
20231006,173400,64743913,804,804,804,804,0
20231006,173300,64743913,804,804,804,804,0
20231006,173200,64743913,804,804,804,804,0
20231006,173100,64743913,804,804,804,804,0
20231006,173000,64743913,804,804,804,804,0
20231006,172900,64743913,804,804,804,804,0
20231006,172800,64743913,804,804,804,804,0
20231006,172700,64743913,804,804,804,804,0
20231006,172600,64743913,804,804,804,804,0
20231006,172500,64743913,804,804,804,804,0
20231006,172400,64743913,804,804,804,804,0
20231006,172300,64743913,804,804,804,804,0
20231006,172200,64743913,804,804,804,804,0
20231006,172100,64743913,804,804,804,804,0
20231006,172000,64743913,804,804,804,804,0
20231006,171900,64743913,804,804,804,804,0
20231006,171800,64743913,804,804,804,804,0
20231006,171700,64743913,804,804,804,804,0
20231006,171600,64743913,804,804,804,804,0
20231006,171500,64743913,804,804,804,804,0
20231006,171400,64743913,804,804,804,804,0
20231006,171300,64743913,804,804,804,804,0
20231006,171200,64743913,804,804,804,804,0
20231006,171100,64743913,804,804,804,804,0
20231006,171000,64743913,804,804,804,804,0
20231006,170900,64743913,804,804,804,804,1997
20231006,170800,64743913,804,804,804,804,0
20231006,170700,64743913,804,804,804,804,0
20231006,170600,64743913,804,804,804,804,0
20231006,170500,64743913,804,804,804,804,0
20231006,170400,64743913,804,804,804,804,0
20231006,170300,64743913,804,804,804,804,0
20231006,170200,64743913,804,804,804,804,0
20231006,170100,64743913,804,804,804,804,0
20231006,170000,64743913,804,804,804,804,0
20231006,165900,64743913,804,804,804,804,0
20231006,165800,64743913,804,804,804,804,0
20231006,165700,64743913,804,804,804,804,0
20231006,165600,64743913,804,804,804,804,0
20231006,165500,64743913,804,804,804,804,0
20231006,165400,64743913,804,804,804,804,0
20231006,165300,64743913,804,804,804,804,0
20231006,165200,64743913,804,804,804,804,0
20231006,165100,64743913,804,804,804,804,0
20231006,165000,64743913,804,804,804,804,0
20231006,164900,64743913,804,804,804,804,0
20231006,164800,64743913,804,804,804,804,0
20231006,164700,64743913,804,804,804,804,0
20231006,164600,64743913,804,804,804,804,0
20231006,164500,64743913,804,804,804,804,0
20231006,164400,64743913,804,804,804,804,0
20231006,164300,64743913,804,804,804,804,0
20231006,164200,64743913,804,804,804,804,0
20231006,164100,64743913,804,804,804,804,0
20231006,164000,64743913,804,804,804,804,0
20231006,163900,64743913,804,804,804,804,1997
20231006,163800,64743913,804,804,804,804,0
20231006,163700,64743913,804,804,804,804,0
20231006,163600,64743913,804,804,804,804,0
20231006,163500,64743913,804,804,804,804,0
20231006,163400,64743913,804,804,804,804,0
20231006,163300,64743913,804,804,804,804,0
20231006,163200,64743913,804,804,804,804,0
20231006,163100,64743913,804,804,804,804,0
20231006,163000,64743913,804,804,804,804,0
20231006,162900,64743913,804,804,804,804,0
20231006,162800,64743913,804,804,804,804,0
20231006,162700,64743913,804,804,804,804,0
20231006,162600,64743913,804,804,804,804,0
20231006,162500,64743913,804,804,804,804,0
20231006,162400,64743913,804,804,804,804,0
20231006,162300,64743913,804,804,804,804,0
20231006,162200,64743913,804,804,804,804,0
20231006,162100,64743913,804,804,804,804,0
20231006,162000,64743913,804,804,804,804,0
20231006,161900,64743913,804,804,804,804,0
20231006,161800,64743913,804,804,804,804,0
20231006,161700,64743913,804,804,804,804,0
20231006,161600,64743913,804,804,804,804,0
20231006,161500,64743913,804,804,804,804,0
20231006,161400,64743913,804,804,804,804,0
20231006,161300,64743913,804,804,804,804,0
20231006,161200,64743913,804,804,804,804,0
20231006,161100,64743913,804,804,804,804,0
20231006,161000,64743913,804,804,804,804,0
20231006,160900,64743913,804,804,804,804,1997
20231006,160800,64743913,804,804,804,804,0
20231006,160700,64743913,804,804,804,804,0
20231006,160600,64743913,804,804,804,804,0
20231006,160500,64743913,804,804,804,804,0
20231006,160400,64743913,804,804,804,804,0
20231006,160300,64743913,804,804,804,804,0
20231006,160200,64743913,804,804,804,804,0
20231006,160100,64743913,804,804,804,804,0
20231006,160000,64743913,804,804,804,804,0
20231006,155900,64743913,804,804,804,804,0
20231006,155800,64743913,804,804,804,804,0
20231006,155700,64743913,804,804,804,804,0
20231006,155600,64743913,804,804,804,804,0
20231006,155500,64743913,804,804,804,804,0
20231006,155400,64743913,804,804,804,804,0
20231006,155300,64743913,804,804,804,804,0
20231006,155200,64743913,804,804,804,804,0
20231006,155100,64743913,804,804,804,804,0
20231006,155000,64743913,804,804,804,804,0
20231006,154900,64743913,804,804,804,804,0
20231006,154800,64743913,804,804,804,804,0
20231006,154700,64743913,804,804,804,804,0
20231006,154600,64743913,804,804,804,804,0
20231006,154500,64743913,804,804,804,804,0
20231006,154400,64743913,804,804,804,804,0
20231006,154300,64743913,804,804,804,804,0
20231006,154200,64743913,804,804,804,804,0
20231006,154100,64743913,804,804,804,804,0
20231006,154000,64743913,804,804,804,804,0
20231006,153900,64743913,804,804,804,804,1997
20231006,153800,64743913,804,804,804,804,0
20231006,153700,64743913,804,804,804,804,0
20231006,153600,64743913,804,804,804,804,0
20231006,153500,64743913,804,804,804,804,0
20231006,153400,64743913,804,804,804,804,0
20231006,153300,64743913,804,804,804,804,0
20231006,153200,64743913,804,804,804,804,0
20231006,153100,64743913,804,804,804,804,0
20231006,153000,64743913,804,804,804,804,1997
20231006,152900,63138325,803,803,803,803,0
20231006,152800,63138325,803,803,803,803,0
20231006,152700,63138325,803,803,803,803,0
20231006,152600,63138325,803,803,803,803,0
20231006,152500,63138325,803,803,803,803,0
20231006,152400,63138325,803,803,803,803,0
20231006,152300,63138325,803,803,803,803,0
20231006,152200,63138325,803,803,803,803,0
20231006,152100,63138325,803,803,803,803,0
20231006,152000,63138325,803,803,803,803,0
20231006,151900,63138325,803,803,803,803,0
20231006,151800,63138325,803,803,803,803,20
20231006,151700,63122265,804,804,804,804,0
20231006,151600,63122265,804,804,804,804,3515
20231006,151500,60296205,805,805,805,805,72
20231006,151400,60238245,806,806,806,806,0
20231006,151300,60238245,806,806,806,806,0
20231006,151200,60238245,806,806,806,806,0
20231006,151100,60238245,806,806,806,806,0
20231006,151000,60238245,806,806,806,806,0
20231006,150900,60238245,806,806,806,806,0
20231006,150800,60238245,806,806,806,806,0
20231006,150700,60238245,806,806,806,806,103
20231006,150600,60155227,801,801,801,801,0
20231006,150500,60155227,801,801,801,801,0
20231006,150400,60155227,801,801,801,801,18
20231006,150300,60140809,800,800,800,800,0
20231006,150200,60140809,800,800,800,800,0
20231006,150100,60140809,800,800,800,800,0
20231006,150000,60140809,800,800,800,800,0
20231006,145900,60140809,800,800,800,800,0
20231006,145800,60140809,800,800,800,800,0
20231006,145700,60140809,800,800,800,800,0
20231006,145600,60140809,800,800,800,800,0
20231006,145500,60140809,800,805,805,800,430
20231006,145400,59796469,801,801,801,801,608
20231006,145300,59309461,802,802,802,802,100
20231006,145200,59229261,805,805,805,805,10
20231006,145100,59221211,800,800,800,800,0
20231006,145000,59221211,800,800,800,800,0
20231006,144900,59221211,800,800,800,800,0
20231006,144800,59221211,800,800,800,800,0
20231006,144700,59221211,800,800,800,800,0
20231006,144600,59221211,800,805,805,800,97
20231006,144500,59143341,805,805,805,805,0
20231006,144400,59143341,805,805,805,805,0
20231006,144300,59143341,805,805,805,805,0
20231006,144200,59143341,805,805,805,805,70
20231006,144100,59086991,805,805,805,805,0
20231006,144000,59086991,805,805,805,805,1
20231006,143900,59086186,801,802,802,801,300
20231006,143800,58845596,807,807,807,807,0
20231006,143700,58845596,807,807,807,807,0
20231006,143600,58845596,807,807,807,807,0
20231006,143500,58845596,807,807,807,807,0
20231006,143400,58845596,807,807,807,807,0
20231006,143300,58845596,807,807,807,807,0
20231006,143200,58845596,807,807,807,807,0
20231006,143100,58845596,807,807,807,807,0
20231006,143000,58845596,807,807,807,807,0
20231006,142900,58845596,807,807,807,807,0
20231006,142800,58845596,807,807,807,807,0
20231006,142700,58845596,807,807,807,807,0
20231006,142600,58845596,807,807,807,807,0
20231006,142500,58845596,807,807,807,807,0
20231006,142400,58845596,807,807,807,807,0
20231006,142300,58845596,807,807,807,807,0
20231006,142200,58845596,807,807,807,807,0
20231006,142100,58845596,807,807,807,807,0
20231006,142000,58845596,807,807,807,807,0
20231006,141900,58845596,807,807,807,807,301
20231006,141800,58602689,807,807,807,807,0
20231006,141700,58602689,807,807,807,807,0
20231006,141600,58602689,807,807,807,807,0
20231006,141500,58602689,807,807,807,807,0
20231006,141400,58602689,807,807,807,807,0
20231006,141300,58602689,807,807,807,807,0
20231006,141200,58602689,807,807,807,807,1
20231006,141100,58601882,802,802,802,802,0
20231006,141000,58601882,802,802,802,802,0
20231006,140900,58601882,802,802,802,802,0
20231006,140800,58601882,802,802,802,802,243
20231006,140700,58406996,801,801,801,801,0
20231006,140600,58406996,801,801,801,801,0
20231006,140500,58406996,801,801,801,801,0
20231006,140400,58406996,801,801,801,801,63
20231006,140300,58356533,802,802,802,802,0
20231006,140200,58356533,802,802,802,802,0
20231006,140100,58356533,802,802,802,802,0
20231006,140000,58356533,802,802,802,802,0
20231006,135900,58356533,802,802,802,802,0
20231006,135800,58356533,802,802,802,802,0
20231006,135700,58356533,802,802,802,802,0
20231006,135600,58356533,802,802,802,802,0
20231006,135500,58356533,802,802,802,802,0
20231006,135400,58356533,802,802,802,802,0
20231006,135300,58356533,802,802,802,802,0
20231006,135200,58356533,802,802,802,802,0
20231006,135100,58356533,802,802,802,802,3
20231006,135000,58354127,801,801,801,801,0
20231006,134900,58354127,801,802,802,801,282
20231006,134800,58127991,803,803,803,803,1
20231006,134700,58127188,803,803,803,803,0
20231006,134600,58127188,803,803,803,803,347
20231006,134500,57848547,803,803,803,803,0
20231006,134400,57848547,803,803,803,803,1005
20231006,134300,57041532,807,807,807,807,0
20231006,134200,57041532,807,807,807,807,0
20231006,134100,57041532,807,807,807,807,0
20231006,134000,57041532,807,807,807,807,0
20231006,133900,57041532,807,807,807,807,0
20231006,133800,57041532,807,807,807,807,0
20231006,133700,57041532,807,807,807,807,0
20231006,133600,57041532,807,807,807,807,0
20231006,133500,57041532,807,807,807,807,0
20231006,133400,57041532,807,807,807,807,0
20231006,133300,57041532,807,807,807,807,0
20231006,133200,57041532,807,807,807,807,0
20231006,133100,57041532,807,807,807,807,1
20231006,133000,57040725,807,807,807,807,0
20231006,132900,57040725,807,807,807,807,0
20231006,132800,57040725,807,807,807,807,1
20231006,132700,57039918,805,805,805,805,0
20231006,132600,57039918,805,805,805,805,117
20231006,132500,56945733,808,808,808,808,0
20231006,132400,56945733,808,808,808,808,0
20231006,132300,56945733,808,808,808,808,0
20231006,132200,56945733,808,808,808,808,0
20231006,132100,56945733,808,808,808,808,0
20231006,132000,56945733,808,808,808,808,0
20231006,131900,56945733,808,808,808,808,0
20231006,131800,56945733,808,808,808,808,0
20231006,131700,56945733,808,808,808,808,0
20231006,131600,56945733,808,808,808,808,1
20231006,131500,56944925,809,809,809,809,0
20231006,131400,56944925,809,809,809,809,0
20231006,131300,56944925,809,809,809,809,0
20231006,131200,56944925,809,809,809,809,0
20231006,131100,56944925,809,809,809,809,0
20231006,131000,56944925,809,809,809,809,0
20231006,130900,56944925,809,809,809,809,1
20231006,130800,56944116,802,802,802,802,0
20231006,130700,56944116,802,802,802,802,0
20231006,130600,56944116,802,804,804,802,5000
20231006,130500,52932471,809,809,809,809,0
20231006,130400,52932471,809,809,809,809,0
20231006,130300,52932471,809,809,809,809,0
20231006,130200,52932471,809,809,809,809,0
20231006,130100,52932471,809,809,809,809,0
20231006,130000,52932471,809,809,809,809,0
20231006,125900,52932471,809,809,809,809,0
20231006,125800,52932471,809,809,809,809,0
20231006,125700,52932471,809,809,809,809,0
20231006,125600,52932471,809,809,809,809,0
20231006,125500,52932471,809,809,809,809,0
20231006,125400,52932471,809,809,809,809,0
20231006,125300,52932471,809,809,809,809,0
20231006,125200,52932471,809,809,809,809,0
20231006,125100,52932471,809,809,809,809,0
20231006,125000,52932471,809,809,809,809,0
20231006,124900,52932471,809,809,809,809,1
20231006,124800,52931662,803,806,806,803,1818
20231006,124700,51471703,809,809,809,809,1
20231006,124600,51470894,805,805,805,805,800
20231006,124500,50826894,809,809,809,809,0
20231006,124400,50826894,809,809,809,809,0
20231006,124300,50826894,809,809,809,809,0
20231006,124200,50826894,809,809,809,809,0
20231006,124100,50826894,809,809,809,809,0
20231006,124000,50826894,809,809,809,809,0
20231006,123900,50826894,809,809,809,809,0
20231006,123800,50826894,809,809,809,809,1
20231006,123700,50826085,809,808,809,808,30
20231006,123600,50801817,809,809,809,809,0
20231006,123500,50801817,809,809,809,809,0
20231006,123400,50801817,809,809,809,809,0
20231006,123300,50801817,809,809,809,809,0
20231006,123200,50801817,809,809,809,809,2
20231006,123100,50800199,808,808,808,808,102
20231006,123000,50717783,808,808,808,808,0
20231006,122900,50717783,808,808,808,808,0
20231006,122800,50717783,808,808,808,808,0
20231006,122700,50717783,808,808,808,808,1
20231006,122600,50716975,805,805,805,805,0
20231006,122500,50716975,805,805,805,805,5249
20231006,122400,46491530,808,808,808,808,7
20231006,122300,46485874,808,808,808,808,11
20231006,122200,46476986,808,808,808,808,0
20231006,122100,46476986,808,808,808,808,283
20231006,122000,46248322,809,809,809,809,0
20231006,121900,46248322,809,809,809,809,0
20231006,121800,46248322,809,809,809,809,0
20231006,121700,46248322,809,809,809,809,0
20231006,121600,46248322,809,809,809,809,0
20231006,121500,46248322,809,809,809,809,0
20231006,121400,46248322,809,809,809,809,0
20231006,121300,46248322,809,809,809,809,0
20231006,121200,46248322,809,809,809,809,0
20231006,121100,46248322,809,809,809,809,0
20231006,121000,46248322,809,809,809,809,0
20231006,120900,46248322,809,809,809,809,0
20231006,120800,46248322,809,809,809,809,0
20231006,120700,46248322,809,809,809,809,0
20231006,120600,46248322,809,809,809,809,0
20231006,120500,46248322,809,809,809,809,0
20231006,120400,46248322,809,809,809,809,0
20231006,120300,46248322,809,809,809,809,0
20231006,120200,46248322,809,809,809,809,0
20231006,120100,46248322,809,809,809,809,100
20231006,120000,46167422,810,810,810,810,0
20231006,115900,46167422,810,810,810,810,0
20231006,115800,46167422,810,810,810,810,0
20231006,115700,46167422,810,810,810,810,0
20231006,115600,46167422,810,810,810,810,0
20231006,115500,46167422,810,810,810,810,0
20231006,115400,46167422,810,810,810,810,0
20231006,115300,46167422,810,810,810,810,0
20231006,115200,46167422,810,810,810,810,0
20231006,115100,46167422,810,810,810,810,0
20231006,115000,46167422,810,810,810,810,0
20231006,114900,46167422,810,810,810,810,0
20231006,114800,46167422,810,810,810,810,0
20231006,114700,46167422,810,810,810,810,0
20231006,114600,46167422,810,810,810,810,0
20231006,114500,46167422,810,810,810,810,0
20231006,114400,46167422,810,810,810,810,5
20231006,114300,46163372,811,811,811,811,0
20231006,114200,46163372,811,811,811,811,0
20231006,114100,46163372,811,811,811,811,0
20231006,114000,46163372,811,811,811,811,0
20231006,113900,46163372,811,811,811,811,0
20231006,113800,46163372,811,811,811,811,0
20231006,113700,46163372,811,811,811,811,0
20231006,113600,46163372,811,811,811,811,0
20231006,113500,46163372,811,811,811,811,0
20231006,113400,46163372,811,811,811,811,0
20231006,113300,46163372,811,811,811,811,0
20231006,113200,46163372,811,811,811,811,0
20231006,113100,46163372,811,811,811,811,0
20231006,113000,46163372,811,811,811,811,1
20231006,112900,46162561,805,809,812,805,2001
20231006,112800,44545185,808,808,808,808,0
20231006,112700,44545185,808,808,808,808,0
20231006,112600,44545185,808,808,808,808,0
20231006,112500,44545185,808,808,808,808,0
20231006,112400,44545185,808,808,808,808,0
20231006,112300,44545185,808,808,808,808,0
20231006,112200,44545185,808,808,808,808,0
20231006,112100,44545185,808,808,808,808,0
20231006,112000,44545185,808,808,808,808,0
20231006,111900,44545185,808,808,808,808,0
20231006,111800,44545185,808,808,808,808,0
20231006,111700,44545185,808,808,808,808,0
20231006,111600,44545185,808,808,808,808,0
20231006,111500,44545185,808,808,808,808,123
20231006,111400,44445801,811,811,811,811,0
20231006,111300,44445801,811,811,811,811,0
20231006,111200,44445801,811,811,811,811,0
20231006,111100,44445801,811,811,811,811,0
20231006,111000,44445801,811,811,811,811,0
20231006,110900,44445801,811,811,811,811,0
20231006,110800,44445801,811,811,811,811,0
20231006,110700,44445801,811,811,811,811,0
20231006,110600,44445801,811,811,811,811,0
20231006,110500,44445801,811,811,811,811,0
20231006,110400,44445801,811,806,811,804,501
20231006,110300,44042850,804,804,804,804,0
20231006,110200,44042850,804,810,810,804,460
20231006,110100,43672780,812,812,812,812,50
20231006,110000,43632180,812,812,812,812,0
20231006,105900,43632180,812,812,812,812,1
20231006,105800,43631368,812,812,812,812,0
20231006,105700,43631368,812,812,812,812,0
20231006,105600,43631368,812,811,812,811,22
20231006,105500,43613525,811,811,811,811,10
20231006,105400,43605415,811,811,811,811,0
20231006,105300,43605415,811,811,811,811,0
20231006,105200,43605415,811,811,811,811,1
20231006,105100,43604604,804,804,804,804,0
20231006,105000,43604604,804,804,804,804,0
20231006,104900,43604604,804,804,804,804,0
20231006,104800,43604604,804,804,804,804,32
20231006,104700,43578876,813,813,813,813,0
20231006,104600,43578876,813,813,813,813,0
20231006,104500,43578876,813,813,813,813,0
20231006,104400,43578876,813,813,813,813,0
20231006,104300,43578876,813,809,813,809,3000
20231006,104200,41143098,803,803,803,803,0
20231006,104100,41143098,803,803,803,803,0
20231006,104000,41143098,803,803,803,803,0
20231006,103900,41143098,803,803,803,803,0
20231006,103800,41143098,803,807,807,803,3207
20231006,103700,38566497,813,813,813,813,0
20231006,103600,38566497,813,813,813,813,10
20231006,103500,38558367,814,814,814,814,1
20231006,103400,38557553,807,810,810,807,246
20231006,103300,38359023,809,809,809,809,1000
20231006,103200,37550023,809,809,809,809,300
20231006,103100,37307323,808,808,808,808,208
20231006,103000,37139259,808,808,808,808,1185
20231006,102900,36181779,808,811,811,808,500
20231006,102800,35777618,816,816,816,816,0
20231006,102700,35777618,816,816,816,816,0
20231006,102600,35777618,816,816,816,811,1906
20231006,102500,34231476,816,816,816,816,0
20231006,102400,34231476,816,816,816,816,0
20231006,102300,34231476,816,816,816,816,21
20231006,102200,34214340,815,815,815,815,0
20231006,102100,34214340,815,815,815,815,0
20231006,102000,34214340,815,809,815,809,6110
20231006,101900,29239519,809,809,809,809,0
20231006,101800,29239519,809,809,809,809,3
20231006,101700,29237092,802,802,802,802,0
20231006,101600,29237092,802,802,802,802,0
20231006,101500,29237092,802,810,810,802,6400
20231006,101400,24101139,808,808,808,808,0
20231006,101300,24101139,808,808,808,808,0
20231006,101200,24101139,808,808,808,808,50
20231006,101100,24060739,814,814,814,814,26
20231006,101000,24039575,817,817,817,817,0
20231006,100900,24039575,817,817,817,817,0
20231006,100800,24039575,817,817,817,817,0
20231006,100700,24039575,817,817,817,817,500
20231006,100600,23631075,818,808,818,808,819
20231006,100500,22967757,808,807,808,807,988
20231006,100400,22170253,808,808,808,808,0
20231006,100300,22170253,808,808,808,808,1
20231006,100200,22169445,808,807,809,802,4611
20231006,100100,18463515,807,805,807,805,392
20231006,100000,18147948,805,801,805,801,7667
20231006,095900,11998045,799,800,801,799,2619
20231006,095800,9904662,799,799,799,799,118
20231006,095700,9810380,799,798,799,798,1587
20231006,095600,8543953,798,797,798,797,290
20231006,095500,8312537,797,797,797,797,1
20231006,095400,8311740,796,796,796,796,0
20231006,095300,8311740,796,795,796,795,1161
20231006,095200,7387898,795,795,795,795,0
20231006,095100,7387898,795,795,795,795,1
20231006,095000,7387103,793,793,793,793,0
20231006,094900,7387103,793,793,793,793,0
20231006,094800,7387103,793,793,793,793,0
20231006,094700,7387103,793,793,793,793,679
20231006,094600,6848656,793,793,793,793,1
20231006,094500,6847863,792,792,792,792,413
20231006,094400,6520767,793,793,793,793,12
20231006,094300,6511251,794,793,794,793,102
20231006,094200,6430267,793,793,793,793,4
20231006,094100,6427095,793,793,793,793,9
20231006,094000,6419958,793,793,793,793,0
20231006,093900,6419958,793,793,793,793,2
20231006,093800,6418372,790,793,793,790,30
20231006,093700,6394657,793,793,793,793,1
20231006,093600,6393864,793,793,793,793,0
20231006,093500,6393864,793,788,793,788,5
20231006,093400,6389919,793,792,793,792,111
20231006,093300,6302006,792,792,792,792,1
20231006,093200,6301214,792,792,792,792,0
20231006,093100,6301214,792,792,792,792,0
20231006,093000,6301214,792,792,792,792,0
20231006,092900,6301214,792,792,792,792,0
20231006,092800,6301214,792,792,792,792,1
20231006,092700,6300422,792,792,792,792,0
20231006,092600,6300422,792,792,792,792,1
20231006,092500,6299630,786,786,786,786,0
20231006,092400,6299630,786,786,786,786,0
20231006,092300,6299630,786,786,786,786,0
20231006,092200,6299630,786,786,786,786,0
20231006,092100,6299630,786,786,786,786,5
20231006,092000,6295700,793,793,793,793,0
20231006,091900,6295700,793,793,793,793,100
20231006,091800,6216400,793,786,793,786,2
20231006,091700,6214821,793,793,793,793,1
20231006,091600,6214028,786,793,793,786,5
20231006,091500,6210091,786,786,786,786,0
20231006,091400,6210091,786,786,786,786,10
20231006,091300,6202231,786,786,786,786,1
20231006,091200,6201445,786,786,786,786,2
20231006,091100,6199873,786,786,786,786,1
20231006,091000,6199087,784,793,793,783,9
20231006,090900,6192019,784,783,784,783,3
20231006,090800,6189669,783,783,783,783,1
20231006,090700,6188886,793,791,793,783,4
20231006,090600,6185726,783,782,783,782,2
20231006,090500,6184161,792,782,792,782,23
20231006,090400,6166165,794,796,796,784,512
20231006,090300,5758627,796,781,796,781,131
20231006,090200,5654722,786,785,786,781,6
20231006,090100,5650015,781,781,785,781,4192
20231006,090000,2375082,780,781,781,780,1543