KissMeData/096350/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,195100,384145636,540,540,540,540,7728
20231012,195000,384145636,540,540,540,540,0
20231012,194900,384145636,540,540,540,540,0
20231012,194800,384145636,540,540,540,540,0
20231012,194700,384145636,540,540,540,540,0
20231012,194600,384145636,540,540,540,540,0
20231012,194500,384145636,540,540,540,540,0
20231012,194400,384145636,540,540,540,540,0
20231012,194300,384145636,540,540,540,540,0
20231012,194200,384145636,540,540,540,540,0
20231012,194100,384145636,540,540,540,540,0
20231012,194000,384145636,540,540,540,540,0
20231012,193900,384145636,540,540,540,540,0
20231012,193800,384145636,540,540,540,540,0
20231012,193700,384145636,540,540,540,540,0
20231012,193600,384145636,540,540,540,540,0
20231012,193500,384145636,540,540,540,540,0
20231012,193400,384145636,540,540,540,540,0
20231012,193300,384145636,540,540,540,540,0
20231012,193200,384145636,540,540,540,540,0
20231012,193100,384145636,540,540,540,540,0
20231012,193000,384145636,540,540,540,540,0
20231012,192900,384145636,540,540,540,540,0
20231012,192800,384145636,540,540,540,540,0
20231012,192700,384145636,540,540,540,540,0
20231012,192600,384145636,540,540,540,540,0
20231012,192500,384145636,540,540,540,540,0
20231012,192400,384145636,540,540,540,540,0
20231012,192300,384145636,540,540,540,540,0
20231012,192200,384145636,540,540,540,540,0
20231012,192100,384145636,540,540,540,540,7728
20231012,192000,384145636,540,540,540,540,0
20231012,191900,384145636,540,540,540,540,0
20231012,191800,384145636,540,540,540,540,0
20231012,191700,384145636,540,540,540,540,0
20231012,191600,384145636,540,540,540,540,0
20231012,191500,384145636,540,540,540,540,0
20231012,191400,384145636,540,540,540,540,0
20231012,191300,384145636,540,540,540,540,0
20231012,191200,384145636,540,540,540,540,0
20231012,191100,384145636,540,540,540,540,0
20231012,191000,384145636,540,540,540,540,0
20231012,190900,384145636,540,540,540,540,0
20231012,190800,384145636,540,540,540,540,0
20231012,190700,384145636,540,540,540,540,0
20231012,190600,384145636,540,540,540,540,0
20231012,190500,384145636,540,540,540,540,0
20231012,190400,384145636,540,540,540,540,0
20231012,190300,384145636,540,540,540,540,0
20231012,190200,384145636,540,540,540,540,0
20231012,190100,384145636,540,540,540,540,0
20231012,190000,384145636,540,540,540,540,0
20231012,185900,384145636,540,540,540,540,0
20231012,185800,384145636,540,540,540,540,0
20231012,185700,384145636,540,540,540,540,0
20231012,185600,384145636,540,540,540,540,0
20231012,185500,384145636,540,540,540,540,0
20231012,185400,384145636,540,540,540,540,0
20231012,185300,384145636,540,540,540,540,0
20231012,185200,384145636,540,540,540,540,0
20231012,185100,384145636,540,540,540,540,7728
20231012,185000,384145636,540,540,540,540,0
20231012,184900,384145636,540,540,540,540,0
20231012,184800,384145636,540,540,540,540,0
20231012,184700,384145636,540,540,540,540,0
20231012,184600,384145636,540,540,540,540,0
20231012,184500,384145636,540,540,540,540,0
20231012,184400,384145636,540,540,540,540,0
20231012,184300,384145636,540,540,540,540,0
20231012,184200,384145636,540,540,540,540,0
20231012,184100,384145636,540,540,540,540,0
20231012,184000,384145636,540,540,540,540,0
20231012,183900,384145636,540,540,540,540,0
20231012,183800,384145636,540,540,540,540,0
20231012,183700,384145636,540,540,540,540,0
20231012,183600,384145636,540,540,540,540,0
20231012,183500,384145636,540,540,540,540,0
20231012,183400,384145636,540,540,540,540,0
20231012,183300,384145636,540,540,540,540,0
20231012,183200,384145636,540,540,540,540,0
20231012,183100,384145636,540,540,540,540,0
20231012,183000,384145636,540,540,540,540,0
20231012,182900,384145636,540,540,540,540,0
20231012,182800,384145636,540,540,540,540,0
20231012,182700,384145636,540,540,540,540,0
20231012,182600,384145636,540,540,540,540,0
20231012,182500,384145636,540,540,540,540,0
20231012,182400,384145636,540,540,540,540,0
20231012,182300,384145636,540,540,540,540,0
20231012,182200,384145636,540,540,540,540,0
20231012,182100,384145636,540,540,540,540,7728
20231012,182000,384145636,540,540,540,540,0
20231012,181900,384145636,540,540,540,540,0
20231012,181800,384145636,540,540,540,540,0
20231012,181700,384145636,540,540,540,540,0
20231012,181600,384145636,540,540,540,540,0
20231012,181500,384145636,540,540,540,540,0
20231012,181400,384145636,540,540,540,540,0
20231012,181300,384145636,540,540,540,540,0
20231012,181200,384145636,540,540,540,540,0
20231012,181100,384145636,540,540,540,540,0
20231012,181000,384145636,540,540,540,540,0
20231012,180900,384145636,540,540,540,540,0
20231012,180800,384145636,540,540,540,540,0
20231012,180700,384145636,540,540,540,540,0
20231012,180600,384145636,540,540,540,540,0
20231012,180500,384145636,540,540,540,540,0
20231012,180400,384145636,540,540,540,540,0
20231012,180300,384145636,540,540,540,540,0
20231012,180200,384145636,540,540,540,540,0
20231012,180100,384145636,540,540,540,540,0
20231012,180000,384145636,540,540,540,540,0
20231012,175900,384145636,540,540,540,540,0
20231012,175800,384145636,540,540,540,540,0
20231012,175700,384145636,540,540,540,540,0
20231012,175600,384145636,540,540,540,540,0
20231012,175500,384145636,540,540,540,540,0
20231012,175400,384145636,540,540,540,540,0
20231012,175300,384145636,540,540,540,540,0
20231012,175200,384145636,540,540,540,540,0
20231012,175100,384145636,540,540,540,540,7728
20231012,175000,384145636,540,540,540,540,0
20231012,174900,384145636,540,540,540,540,0
20231012,174800,384145636,540,540,540,540,0
20231012,174700,384145636,540,540,540,540,0
20231012,174600,384145636,540,540,540,540,0
20231012,174500,384145636,540,540,540,540,0
20231012,174400,384145636,540,540,540,540,0
20231012,174300,384145636,540,540,540,540,0
20231012,174200,384145636,540,540,540,540,0
20231012,174100,384145636,540,540,540,540,0
20231012,174000,384145636,540,540,540,540,0
20231012,173900,384145636,540,540,540,540,0
20231012,173800,384145636,540,540,540,540,0
20231012,173700,384145636,540,540,540,540,0
20231012,173600,384145636,540,540,540,540,0
20231012,173500,384145636,540,540,540,540,0
20231012,173400,384145636,540,540,540,540,0
20231012,173300,384145636,540,540,540,540,0
20231012,173200,384145636,540,540,540,540,0
20231012,173100,384145636,540,540,540,540,0
20231012,173000,384145636,540,540,540,540,0
20231012,172900,384145636,540,540,540,540,0
20231012,172800,384145636,540,540,540,540,0
20231012,172700,384145636,540,540,540,540,0
20231012,172600,384145636,540,540,540,540,0
20231012,172500,384145636,540,540,540,540,0
20231012,172400,384145636,540,540,540,540,0
20231012,172300,384145636,540,540,540,540,0
20231012,172200,384145636,540,540,540,540,0
20231012,172100,384145636,540,540,540,540,7728
20231012,172000,384145636,540,540,540,540,0
20231012,171900,384145636,540,540,540,540,0
20231012,171800,384145636,540,540,540,540,0
20231012,171700,384145636,540,540,540,540,0
20231012,171600,384145636,540,540,540,540,0
20231012,171500,384145636,540,540,540,540,0
20231012,171400,384145636,540,540,540,540,0
20231012,171300,384145636,540,540,540,540,0
20231012,171200,384145636,540,540,540,540,0
20231012,171100,384145636,540,540,540,540,0
20231012,171000,384145636,540,540,540,540,0
20231012,170900,384145636,540,540,540,540,0
20231012,170800,384145636,540,540,540,540,0
20231012,170700,384145636,540,540,540,540,0
20231012,170600,384145636,540,540,540,540,0
20231012,170500,384145636,540,540,540,540,0
20231012,170400,384145636,540,540,540,540,0
20231012,170300,384145636,540,540,540,540,0
20231012,170200,384145636,540,540,540,540,0
20231012,170100,384145636,540,540,540,540,0
20231012,170000,384145636,540,540,540,540,0
20231012,165900,384145636,540,540,540,540,0
20231012,165800,384145636,540,540,540,540,0
20231012,165700,384145636,540,540,540,540,0
20231012,165600,384145636,540,540,540,540,0
20231012,165500,384145636,540,540,540,540,0
20231012,165400,384145636,540,540,540,540,0
20231012,165300,384145636,540,540,540,540,0
20231012,165200,384145636,540,540,540,540,0
20231012,165100,384145636,540,540,540,540,7728
20231012,165000,384145636,540,540,540,540,0
20231012,164900,384145636,540,540,540,540,0
20231012,164800,384145636,540,540,540,540,0
20231012,164700,384145636,540,540,540,540,0
20231012,164600,384145636,540,540,540,540,0
20231012,164500,384145636,540,540,540,540,0
20231012,164400,384145636,540,540,540,540,0
20231012,164300,384145636,540,540,540,540,0
20231012,164200,384145636,540,540,540,540,0
20231012,164100,384145636,540,540,540,540,0
20231012,164000,384145636,540,540,540,540,0
20231012,163900,384145636,540,540,540,540,0
20231012,163800,384145636,540,540,540,540,0
20231012,163700,384145636,540,540,540,540,0
20231012,163600,384145636,540,540,540,540,0
20231012,163500,384145636,540,540,540,540,0
20231012,163400,384145636,540,540,540,540,0
20231012,163300,384145636,540,540,540,540,0
20231012,163200,384145636,540,540,540,540,0
20231012,163100,384145636,540,540,540,540,0
20231012,163000,384145636,540,540,540,540,0
20231012,162900,384145636,540,540,540,540,0
20231012,162800,384145636,540,540,540,540,0
20231012,162700,384145636,540,540,540,540,0
20231012,162600,384145636,540,540,540,540,0
20231012,162500,384145636,540,540,540,540,0
20231012,162400,384145636,540,540,540,540,0
20231012,162300,384145636,540,540,540,540,0
20231012,162200,384145636,540,540,540,540,0
20231012,162100,384145636,540,540,540,540,7728
20231012,162000,384145636,540,540,540,540,0
20231012,161900,384145636,540,540,540,540,0
20231012,161800,384145636,540,540,540,540,0
20231012,161700,384145636,540,540,540,540,0
20231012,161600,384145636,540,540,540,540,0
20231012,161500,384145636,540,540,540,540,0
20231012,161400,384145636,540,540,540,540,0
20231012,161300,384145636,540,540,540,540,0
20231012,161200,384145636,540,540,540,540,0
20231012,161100,384145636,540,540,540,540,0
20231012,161000,384145636,540,540,540,540,0
20231012,160900,384145636,540,540,540,540,0
20231012,160800,384145636,540,540,540,540,0
20231012,160700,384145636,540,540,540,540,0
20231012,160600,384145636,540,540,540,540,0
20231012,160500,384145636,540,540,540,540,0
20231012,160400,384145636,540,540,540,540,0
20231012,160300,384145636,540,540,540,540,0
20231012,160200,384145636,540,540,540,540,0
20231012,160100,384145636,540,540,540,540,0
20231012,160000,384145636,540,540,540,540,0
20231012,155900,384145636,540,540,540,540,0
20231012,155800,384145636,540,540,540,540,0
20231012,155700,384145636,540,540,540,540,0
20231012,155600,384145636,540,540,540,540,0
20231012,155500,384145636,540,540,540,540,0
20231012,155400,384145636,540,540,540,540,0
20231012,155300,384145636,540,540,540,540,0
20231012,155200,384145636,540,540,540,540,0
20231012,155100,384145636,540,540,540,540,7728
20231012,155000,384145636,540,540,540,540,0
20231012,154900,384145636,540,540,540,540,0
20231012,154800,384145636,540,540,540,540,0
20231012,154700,384145636,540,540,540,540,0
20231012,154600,384145636,540,540,540,540,0
20231012,154500,384145636,540,540,540,540,0
20231012,154400,384145636,540,540,540,540,0
20231012,154300,384145636,540,540,540,540,0
20231012,154200,384145636,540,540,540,540,0
20231012,154100,384145636,540,540,540,540,0
20231012,154000,384145636,540,540,540,540,0
20231012,153900,384145636,540,540,540,540,0
20231012,153800,384145636,540,540,540,540,0
20231012,153700,384145636,540,540,540,540,0
20231012,153600,384145636,540,540,540,540,0
20231012,153500,384145636,540,540,540,540,0
20231012,153400,384145636,540,540,540,540,0
20231012,153300,384145636,540,540,540,540,0
20231012,153200,384145636,540,540,540,540,0
20231012,153100,384145636,540,540,540,540,0
20231012,153000,384145636,540,540,540,540,7728
20231012,152900,379972516,539,539,539,539,0
20231012,152800,379972516,539,539,539,539,0
20231012,152700,379972516,539,539,539,539,0
20231012,152600,379972516,539,539,539,539,0
20231012,152500,379972516,539,539,539,539,0
20231012,152400,379972516,539,539,539,539,0
20231012,152300,379972516,539,539,539,539,0
20231012,152200,379972516,539,539,539,539,0
20231012,152100,379972516,539,539,539,539,0
20231012,152000,379972516,539,539,539,539,0
20231012,151900,379972516,539,540,543,539,10200
20231012,151800,374455283,539,536,542,535,16503
20231012,151700,365563888,536,539,539,536,1900
20231012,151600,364545094,540,542,542,540,20
20231012,151500,364534274,537,540,543,535,28202
20231012,151400,349345451,542,542,542,542,0
20231012,151300,349345451,542,542,542,542,14
20231012,151200,349337863,542,542,542,542,55
20231012,151100,349308053,542,543,543,542,815
20231012,151000,348866197,543,542,543,542,1554
20231012,150900,348022806,542,542,542,542,223
20231012,150800,347901940,541,541,541,541,5581
20231012,150700,344882619,541,541,541,540,155
20231012,150600,344798765,541,541,541,541,211
20231012,150500,344684614,540,540,540,535,4447
20231012,150400,342285734,540,540,540,540,1355
20231012,150300,341554034,540,540,540,540,618
20231012,150200,341220314,540,537,540,537,6546
20231012,150100,337690791,538,537,538,537,634
20231012,150000,337350325,536,535,536,535,13201
20231012,145900,330281792,535,539,540,529,49516
20231012,145800,303890206,539,539,539,539,2313
20231012,145700,302643499,538,538,538,538,950
20231012,145600,302132399,537,537,537,537,7472
20231012,145500,298119935,537,537,537,537,500
20231012,145400,297851435,537,537,537,537,0
20231012,145300,297851435,537,537,537,537,0
20231012,145200,297851435,537,537,537,537,15
20231012,145100,297843380,537,537,537,537,0
20231012,145000,297843380,537,537,537,537,1000
20231012,144900,297306380,537,537,537,537,14
20231012,144800,297298862,538,538,538,538,0
20231012,144700,297298862,538,538,538,538,0
20231012,144600,297298862,538,538,538,538,0
20231012,144500,297298862,538,538,538,538,0
20231012,144400,297298862,538,538,538,538,0
20231012,144300,297298862,538,538,538,538,0
20231012,144200,297298862,538,538,538,538,0
20231012,144100,297298862,538,538,538,538,50
20231012,144000,297271962,536,536,536,536,0
20231012,143900,297271962,536,536,536,536,0
20231012,143800,297271962,536,536,536,536,836
20231012,143700,296823866,535,535,535,534,677
20231012,143600,296461764,534,534,535,533,6186
20231012,143500,293155354,536,536,536,534,316
20231012,143400,292986588,533,535,535,533,4932
20231012,143300,290348738,533,533,536,533,720
20231012,143200,289964300,536,535,536,534,17285
20231012,143100,280726619,534,535,535,534,510
20231012,143000,280453982,534,536,536,534,1119
20231012,142900,279855051,536,536,536,536,0
20231012,142800,279855051,536,536,536,536,14
20231012,142700,279847547,537,538,538,537,945
20231012,142600,279339161,538,538,538,538,0
20231012,142500,279339161,538,538,538,538,80
20231012,142400,279296121,538,538,538,538,0
20231012,142300,279296121,538,538,538,538,0
20231012,142200,279296121,538,538,538,538,0
20231012,142100,279296121,538,538,538,538,1
20231012,142000,279295583,539,538,539,538,1300
20231012,141900,278595536,538,538,538,538,347
20231012,141800,278408850,538,538,538,538,1
20231012,141700,278408312,538,539,539,538,80
20231012,141600,278365199,539,539,539,539,0
20231012,141500,278365199,539,539,539,539,0
20231012,141400,278365199,539,539,539,539,14
20231012,141300,278357653,539,539,539,539,15
20231012,141200,278349568,539,539,539,539,11
20231012,141100,278343639,538,539,539,538,250
20231012,141000,278209019,538,537,538,537,436
20231012,140900,277974646,537,537,537,537,0
20231012,140800,277974646,537,537,537,537,0
20231012,140700,277974646,537,537,537,537,0
20231012,140600,277974646,537,537,537,537,222
20231012,140500,277855432,537,537,537,536,556
20231012,140400,277556910,537,537,537,537,444
20231012,140300,277318482,537,536,537,536,216
20231012,140200,277202663,536,536,536,536,442
20231012,140100,276965751,536,535,536,535,4444
20231012,140000,274587211,535,535,535,535,5445
20231012,135900,271674136,536,536,536,536,540
20231012,135800,271384696,535,535,535,535,0
20231012,135700,271384696,535,535,535,535,1810
20231012,135600,270416346,533,533,533,533,5000
20231012,135500,267751346,535,534,535,534,7
20231012,135400,267747603,534,534,534,534,6
20231012,135300,267744399,534,536,536,533,25753
20231012,135200,253999338,537,537,537,537,0
20231012,135100,253999338,537,537,537,537,0
20231012,135000,253999338,537,536,537,536,4738
20231012,134900,251455036,536,536,536,536,5041
20231012,134800,248753060,536,536,536,536,383
20231012,134700,248547772,536,536,536,536,0
20231012,134600,248547772,536,536,536,536,0
20231012,134500,248547772,536,536,536,536,0
20231012,134400,248547772,536,536,536,536,6960
20231012,134300,244817212,537,537,537,537,0
20231012,134200,244817212,537,537,537,537,0
20231012,134100,244817212,537,537,537,537,287
20231012,134000,244663093,537,537,537,537,0
20231012,133900,244663093,537,537,537,537,1
20231012,133800,244662556,537,539,539,537,2858
20231012,133700,243122994,539,539,539,539,50
20231012,133600,243096044,539,539,539,539,0
20231012,133500,243096044,539,539,539,539,0
20231012,133400,243096044,539,539,539,539,75
20231012,133300,243055619,539,538,539,538,5
20231012,133200,243052925,538,538,538,538,4916
20231012,133100,240408117,538,539,539,538,4951
20231012,133000,237744179,539,539,539,539,2
20231012,132900,237743101,539,539,539,539,0
20231012,132800,237743101,539,539,539,539,0
20231012,132700,237743101,539,539,539,539,0
20231012,132600,237743101,539,539,539,539,0
20231012,132500,237743101,539,539,539,539,0
20231012,132400,237743101,539,539,539,539,10
20231012,132300,237737711,539,539,539,539,0
20231012,132200,237737711,539,539,539,539,0
20231012,132100,237737711,539,539,539,539,459
20231012,132000,237490310,540,540,540,540,5
20231012,131900,237487610,539,539,539,539,0
20231012,131800,237487610,539,539,539,539,0
20231012,131700,237487610,539,539,539,539,1006
20231012,131600,236945376,541,541,541,541,0
20231012,131500,236945376,541,541,541,535,51155
20231012,131400,209462364,541,541,541,541,630
20231012,131300,209121534,541,541,541,541,0
20231012,131200,209121534,541,541,541,541,1000
20231012,131100,208580534,541,541,541,541,0
20231012,131000,208580534,541,541,541,541,0
20231012,130900,208580534,541,541,541,541,0
20231012,130800,208580534,541,541,541,541,1000
20231012,130700,208039534,541,541,541,541,0
20231012,130600,208039534,541,541,541,541,0
20231012,130500,208039534,541,541,541,541,25
20231012,130400,208026009,541,541,541,541,0
20231012,130300,208026009,541,541,541,541,1
20231012,130200,208025468,540,540,540,540,0
20231012,130100,208025468,540,540,540,540,0
20231012,130000,208025468,540,540,540,540,0
20231012,125900,208025468,540,540,540,540,0
20231012,125800,208025468,540,543,543,540,20300
20231012,125700,197054487,543,543,543,543,0
20231012,125600,197054487,543,543,543,543,9643
20231012,125500,191818338,542,542,542,542,0
20231012,125400,191818338,542,542,542,542,0
20231012,125300,191818338,542,542,542,542,1500
20231012,125200,191005338,542,542,542,542,6
20231012,125100,191002086,540,540,540,540,0
20231012,125000,191002086,540,540,540,540,0
20231012,124900,191002086,540,540,540,540,0
20231012,124800,191002086,540,540,540,540,0
20231012,124700,191002086,540,541,541,540,2942
20231012,124600,189412464,542,542,542,542,1
20231012,124500,189411922,542,542,542,542,0
20231012,124400,189411922,542,541,542,541,2054
20231012,124300,188300706,541,541,541,541,391
20231012,124200,188089175,541,541,541,541,0
20231012,124100,188089175,541,541,541,541,0
20231012,124000,188089175,541,541,541,541,2
20231012,123900,188088093,541,541,541,541,2
20231012,123800,188087011,541,541,541,541,0
20231012,123700,188087011,541,541,541,541,2
20231012,123600,188085929,541,541,541,541,63
20231012,123500,188051846,541,541,541,541,27
20231012,123400,188037239,541,541,541,541,3000
20231012,123300,186414239,540,540,540,540,0
20231012,123200,186414239,540,542,542,540,40003
20231012,123100,164801491,541,541,541,541,0
20231012,123000,164801491,541,541,541,541,2000
20231012,122900,163719491,541,541,541,541,0
20231012,122800,163719491,541,541,541,541,1
20231012,122700,163718950,541,541,541,541,0
20231012,122600,163718950,541,541,541,541,101
20231012,122500,163664309,541,541,541,541,657
20231012,122400,163308872,541,542,542,541,22
20231012,122300,163296950,542,542,542,542,1
20231012,122200,163296408,541,541,541,541,6
20231012,122100,163293162,541,541,541,541,0
20231012,122000,163293162,541,541,541,541,0
20231012,121900,163293162,541,541,541,541,808
20231012,121800,162856034,542,543,543,542,15563
20231012,121700,154420531,543,543,543,543,0
20231012,121600,154420531,543,543,543,543,0
20231012,121500,154420531,543,543,543,543,30
20231012,121400,154404241,544,544,544,544,0
20231012,121300,154404241,544,544,544,544,0
20231012,121200,154404241,544,544,544,544,50
20231012,121100,154377041,544,544,544,544,21
20231012,121000,154365617,544,544,544,544,0
20231012,120900,154365617,544,544,544,544,11
20231012,120800,154359633,544,544,544,544,0
20231012,120700,154359633,544,544,544,544,13
20231012,120600,154352561,543,543,543,543,796
20231012,120500,153920333,544,544,544,544,0
20231012,120400,153920333,544,544,544,544,0
20231012,120300,153920333,544,544,544,544,559
20231012,120200,153616237,544,544,544,543,241
20231012,120100,153485174,544,544,544,544,0
20231012,120000,153485174,544,544,544,544,0
20231012,115900,153485174,544,544,544,544,0
20231012,115800,153485174,544,544,544,544,0
20231012,115700,153485174,544,544,544,544,30
20231012,115600,153468854,544,544,544,544,0
20231012,115500,153468854,544,544,544,544,17
20231012,115400,153459606,544,544,544,544,0
20231012,115300,153459606,544,544,544,544,4
20231012,115200,153457430,544,544,544,544,0
20231012,115100,153457430,544,544,544,544,40
20231012,115000,153435670,544,544,544,544,0
20231012,114900,153435670,544,544,544,544,14
20231012,114800,153428054,545,545,545,545,21
20231012,114700,153416609,545,545,545,545,6
20231012,114600,153413339,545,545,545,545,78
20231012,114500,153370829,545,545,545,545,110
20231012,114400,153310879,545,545,545,545,194
20231012,114300,153205149,546,546,546,546,0
20231012,114200,153205149,546,546,546,546,114
20231012,114100,153142905,545,545,545,545,309
20231012,114000,152974500,545,546,546,545,4
20231012,113900,152972317,546,546,546,546,0
20231012,113800,152972317,546,543,546,543,26317
20231012,113700,138641476,543,543,543,543,0
20231012,113600,138641476,543,543,543,543,100
20231012,113500,138587176,543,543,543,543,109
20231012,113400,138527989,543,543,543,543,5
20231012,113300,138525274,543,543,543,543,132
20231012,113200,138453598,543,543,543,543,8
20231012,113100,138449254,543,543,543,543,10
20231012,113000,138443824,542,542,542,542,476
20231012,112900,138185832,542,542,542,542,156
20231012,112800,138101280,541,541,541,541,644
20231012,112700,137752876,541,541,541,541,0
20231012,112600,137752876,541,541,541,541,11
20231012,112500,137746925,540,540,540,540,0
20231012,112400,137746925,540,540,540,540,0
20231012,112300,137746925,540,540,540,540,0
20231012,112200,137746925,540,540,540,540,0
20231012,112100,137746925,540,540,540,540,0
20231012,112000,137746925,540,540,540,540,0
20231012,111900,137746925,540,540,540,540,0
20231012,111800,137746925,540,540,540,540,0
20231012,111700,137746925,540,540,540,540,138
20231012,111600,137672405,542,542,542,542,10
20231012,111500,137666985,540,540,540,540,0
20231012,111400,137666985,540,540,540,540,0
20231012,111300,137666985,540,540,540,540,0
20231012,111200,137666985,540,540,540,540,0
20231012,111100,137666985,540,541,541,540,3000
20231012,111000,136045851,541,541,541,541,5
20231012,110900,136043146,541,541,541,541,0
20231012,110800,136043146,541,541,541,541,1
20231012,110700,136042605,540,540,540,540,9294
20231012,110600,131023845,539,539,539,539,200
20231012,110500,130916045,539,539,539,539,0
20231012,110400,130916045,539,539,539,539,369
20231012,110300,130717154,539,539,539,539,0
20231012,110200,130717154,539,539,539,539,0
20231012,110100,130717154,539,539,539,539,0
20231012,110000,130717154,539,539,539,539,0
20231012,105900,130717154,539,539,539,539,779
20231012,105800,130297273,539,539,539,539,0
20231012,105700,130297273,539,539,539,539,0
20231012,105600,130297273,539,539,539,539,0
20231012,105500,130297273,539,539,539,539,0
20231012,105400,130297273,539,539,539,539,59
20231012,105300,130265472,540,540,540,540,1087
20231012,105200,129678492,540,540,540,540,1204
20231012,105100,129028332,540,541,541,540,2205
20231012,105000,127836327,541,541,541,541,4
20231012,104900,127834163,542,542,542,541,798
20231012,104800,127402347,543,543,543,543,1
20231012,104700,127401804,542,542,542,542,180
20231012,104600,127304244,542,542,542,542,100
20231012,104500,127250044,542,542,543,542,1968
20231012,104400,126182958,542,544,544,542,981
20231012,104300,125651242,544,544,544,544,3
20231012,104200,125649610,544,544,544,544,1446
20231012,104100,124862986,544,544,544,544,261
20231012,104000,124721002,543,543,543,543,340
20231012,103900,124536382,543,543,543,543,152
20231012,103800,124453846,543,543,543,543,140
20231012,103700,124377826,543,544,544,543,2349
20231012,103600,123100430,544,544,544,544,300
20231012,103500,122937230,543,543,543,543,0
20231012,103400,122937230,543,543,543,543,1
20231012,103300,122936687,543,543,543,543,3
20231012,103200,122935058,543,544,544,543,2066
20231012,103100,121811160,543,544,544,543,3
20231012,103000,121809530,543,543,543,543,0
20231012,102900,121809530,543,544,544,543,258
20231012,102800,121669381,544,544,544,544,100
20231012,102700,121614981,544,544,544,544,0
20231012,102600,121614981,544,543,544,543,1084
20231012,102500,121026367,543,543,543,543,0
20231012,102400,121026367,543,542,543,542,7550
20231012,102300,116926754,542,542,542,542,0
20231012,102200,116926754,542,542,542,542,50
20231012,102100,116899654,542,542,542,542,0
20231012,102000,116899654,542,543,543,542,1013
20231012,101900,116349598,543,543,543,543,200
20231012,101800,116240998,543,543,543,543,0
20231012,101700,116240998,543,543,543,543,2641
20231012,101600,114806935,543,543,543,543,200
20231012,101500,114698335,543,542,543,542,2
20231012,101400,114697250,543,543,543,543,0
20231012,101300,114697250,543,543,543,543,8
20231012,101200,114692906,543,543,543,543,43
20231012,101100,114669557,543,543,543,543,1
20231012,101000,114669014,542,542,542,542,0
20231012,100900,114669014,542,542,542,542,0
20231012,100800,114669014,542,542,542,542,0
20231012,100700,114669014,542,542,542,542,0
20231012,100600,114669014,542,542,542,542,0
20231012,100500,114669014,542,542,543,542,1722
20231012,100400,113735668,542,542,542,542,610
20231012,100300,113405048,541,541,541,541,11
20231012,100200,113399097,541,541,541,541,200
20231012,100100,113290897,542,541,542,541,2510
20231012,100000,111932487,541,540,541,540,4
20231012,095900,111930325,540,540,540,540,0
20231012,095800,111930325,540,540,540,540,350
20231012,095700,111741325,541,541,541,541,583
20231012,095600,111425922,542,542,542,542,2042
20231012,095500,110319158,542,543,543,542,4
20231012,095400,110316989,543,543,543,543,368
20231012,095300,110117165,543,543,543,543,569
20231012,095200,109808198,543,543,543,543,500
20231012,095100,109536698,543,543,543,543,0
20231012,095000,109536698,543,543,543,543,550
20231012,094900,109238048,543,543,543,543,0
20231012,094800,109238048,543,543,543,543,182
20231012,094700,109139222,542,542,542,542,1
20231012,094600,109138680,543,543,543,543,847
20231012,094500,108678759,543,543,543,543,15
20231012,094400,108670614,542,542,542,542,2030
20231012,094300,107570354,541,541,541,541,4931
20231012,094200,104902683,540,540,540,540,100
20231012,094100,104848683,540,540,540,540,1822
20231012,094000,103864803,540,540,540,540,1336
20231012,093900,103143363,541,541,541,541,150
20231012,093800,103062213,541,541,541,541,586
20231012,093700,102745187,542,542,542,541,1701
20231012,093600,101823926,542,541,542,541,202
20231012,093500,101714443,542,542,542,541,327
20231012,093400,101537252,542,542,542,542,1334
20231012,093300,100814224,542,542,542,542,1132
20231012,093200,100200680,542,542,542,542,77
20231012,093100,100158946,542,542,542,540,2032
20231012,093000,99061611,542,542,542,542,744
20231012,092900,98658363,542,543,543,542,628
20231012,092800,98317487,543,543,543,543,1000
20231012,092700,97774487,543,544,544,543,606
20231012,092600,97445246,545,545,545,545,300
20231012,092500,97281746,545,546,546,545,1124
20231012,092400,96669165,547,548,548,544,23277
20231012,092300,83959350,548,541,550,541,64642
20231012,092200,48848646,541,541,541,541,6
20231012,092100,48845400,541,541,541,541,1005
20231012,092000,48301695,541,541,541,541,1
20231012,091900,48301154,540,540,540,540,0
20231012,091800,48301154,540,540,542,540,208
20231012,091700,48188632,540,539,540,539,32856
20231012,091600,30463608,539,537,539,537,4997
20231012,091500,27776499,537,537,537,537,203
20231012,091400,27667488,537,535,537,535,1221
20231012,091300,27012039,537,537,537,537,7731
20231012,091200,22860492,537,537,537,536,7270
20231012,091100,18957502,537,537,537,537,2017
20231012,091000,17874373,537,537,539,533,9537
20231012,090900,12744113,537,537,538,537,11500
20231012,090800,6562695,537,533,538,533,4927
20231012,090700,3918403,532,532,532,532,2494
20231012,090600,2591595,531,531,531,531,834
20231012,090500,2148741,531,528,531,528,1319
20231012,090400,1451604,528,530,530,528,206
20231012,090300,1342824,531,531,531,531,0
20231012,090200,1342824,531,531,531,531,29
20231012,090100,1327425,528,528,528,528,2497
20231012,090000,9009,528,532,532,528,17