KissMeData/031820/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,190600,522235932,725,725,725,725,12549
20231012,190500,522235932,725,725,725,725,0
20231012,190400,522235932,725,725,725,725,0
20231012,190300,522235932,725,725,725,725,0
20231012,190200,522235932,725,725,725,725,0
20231012,190100,522235932,725,725,725,725,0
20231012,190000,522235932,725,725,725,725,0
20231012,185900,522235932,725,725,725,725,0
20231012,185800,522235932,725,725,725,725,0
20231012,185700,522235932,725,725,725,725,0
20231012,185600,522235932,725,725,725,725,0
20231012,185500,522235932,725,725,725,725,0
20231012,185400,522235932,725,725,725,725,0
20231012,185300,522235932,725,725,725,725,0
20231012,185200,522235932,725,725,725,725,0
20231012,185100,522235932,725,725,725,725,0
20231012,185000,522235932,725,725,725,725,0
20231012,184900,522235932,725,725,725,725,0
20231012,184800,522235932,725,725,725,725,0
20231012,184700,522235932,725,725,725,725,0
20231012,184600,522235932,725,725,725,725,0
20231012,184500,522235932,725,725,725,725,0
20231012,184400,522235932,725,725,725,725,0
20231012,184300,522235932,725,725,725,725,0
20231012,184200,522235932,725,725,725,725,0
20231012,184100,522235932,725,725,725,725,0
20231012,184000,522235932,725,725,725,725,0
20231012,183900,522235932,725,725,725,725,0
20231012,183800,522235932,725,725,725,725,0
20231012,183700,522235932,725,725,725,725,0
20231012,183600,522235932,725,725,725,725,12549
20231012,183500,522235932,725,725,725,725,0
20231012,183400,522235932,725,725,725,725,0
20231012,183300,522235932,725,725,725,725,0
20231012,183200,522235932,725,725,725,725,0
20231012,183100,522235932,725,725,725,725,0
20231012,183000,522235932,725,725,725,725,0
20231012,182900,522235932,725,725,725,725,0
20231012,182800,522235932,725,725,725,725,0
20231012,182700,522235932,725,725,725,725,0
20231012,182600,522235932,725,725,725,725,0
20231012,182500,522235932,725,725,725,725,0
20231012,182400,522235932,725,725,725,725,0
20231012,182300,522235932,725,725,725,725,0
20231012,182200,522235932,725,725,725,725,0
20231012,182100,522235932,725,725,725,725,0
20231012,182000,522235932,725,725,725,725,0
20231012,181900,522235932,725,725,725,725,0
20231012,181800,522235932,725,725,725,725,0
20231012,181700,522235932,725,725,725,725,0
20231012,181600,522235932,725,725,725,725,0
20231012,181500,522235932,725,725,725,725,0
20231012,181400,522235932,725,725,725,725,0
20231012,181300,522235932,725,725,725,725,0
20231012,181200,522235932,725,725,725,725,0
20231012,181100,522235932,725,725,725,725,0
20231012,181000,522235932,725,725,725,725,0
20231012,180900,522235932,725,725,725,725,0
20231012,180800,522235932,725,725,725,725,0
20231012,180700,522235932,725,725,725,725,0
20231012,180600,522235932,725,725,725,725,12549
20231012,180500,522235932,725,725,725,725,0
20231012,180400,522235932,725,725,725,725,0
20231012,180300,522235932,725,725,725,725,0
20231012,180200,522235932,725,725,725,725,0
20231012,180100,522235932,725,725,725,725,0
20231012,180000,522235932,725,725,725,725,0
20231012,175900,522235932,725,725,725,725,0
20231012,175800,522235932,725,725,725,725,0
20231012,175700,522235932,725,725,725,725,0
20231012,175600,522235932,725,725,725,725,0
20231012,175500,522235932,725,725,725,725,0
20231012,175400,522235932,725,725,725,725,0
20231012,175300,522235932,725,725,725,725,0
20231012,175200,522235932,725,725,725,725,0
20231012,175100,522235932,725,725,725,725,0
20231012,175000,522235932,725,725,725,725,0
20231012,174900,522235932,725,725,725,725,0
20231012,174800,522235932,725,725,725,725,0
20231012,174700,522235932,725,725,725,725,0
20231012,174600,522235932,725,725,725,725,0
20231012,174500,522235932,725,725,725,725,0
20231012,174400,522235932,725,725,725,725,0
20231012,174300,522235932,725,725,725,725,0
20231012,174200,522235932,725,725,725,725,0
20231012,174100,522235932,725,725,725,725,0
20231012,174000,522235932,725,725,725,725,0
20231012,173900,522235932,725,725,725,725,0
20231012,173800,522235932,725,725,725,725,0
20231012,173700,522235932,725,725,725,725,0
20231012,173600,522235932,725,725,725,725,12549
20231012,173500,522235932,725,725,725,725,0
20231012,173400,522235932,725,725,725,725,0
20231012,173300,522235932,725,725,725,725,0
20231012,173200,522235932,725,725,725,725,0
20231012,173100,522235932,725,725,725,725,0
20231012,173000,522235932,725,725,725,725,0
20231012,172900,522235932,725,725,725,725,0
20231012,172800,522235932,725,725,725,725,0
20231012,172700,522235932,725,725,725,725,0
20231012,172600,522235932,725,725,725,725,0
20231012,172500,522235932,725,725,725,725,0
20231012,172400,522235932,725,725,725,725,0
20231012,172300,522235932,725,725,725,725,0
20231012,172200,522235932,725,725,725,725,0
20231012,172100,522235932,725,725,725,725,0
20231012,172000,522235932,725,725,725,725,0
20231012,171900,522235932,725,725,725,725,0
20231012,171800,522235932,725,725,725,725,0
20231012,171700,522235932,725,725,725,725,0
20231012,171600,522235932,725,725,725,725,0
20231012,171500,522235932,725,725,725,725,0
20231012,171400,522235932,725,725,725,725,0
20231012,171300,522235932,725,725,725,725,0
20231012,171200,522235932,725,725,725,725,0
20231012,171100,522235932,725,725,725,725,0
20231012,171000,522235932,725,725,725,725,0
20231012,170900,522235932,725,725,725,725,0
20231012,170800,522235932,725,725,725,725,0
20231012,170700,522235932,725,725,725,725,0
20231012,170600,522235932,725,725,725,725,12549
20231012,170500,522235932,725,725,725,725,0
20231012,170400,522235932,725,725,725,725,0
20231012,170300,522235932,725,725,725,725,0
20231012,170200,522235932,725,725,725,725,0
20231012,170100,522235932,725,725,725,725,0
20231012,170000,522235932,725,725,725,725,0
20231012,165900,522235932,725,725,725,725,0
20231012,165800,522235932,725,725,725,725,0
20231012,165700,522235932,725,725,725,725,0
20231012,165600,522235932,725,725,725,725,0
20231012,165500,522235932,725,725,725,725,0
20231012,165400,522235932,725,725,725,725,0
20231012,165300,522235932,725,725,725,725,0
20231012,165200,522235932,725,725,725,725,0
20231012,165100,522235932,725,725,725,725,0
20231012,165000,522235932,725,725,725,725,0
20231012,164900,522235932,725,725,725,725,0
20231012,164800,522235932,725,725,725,725,0
20231012,164700,522235932,725,725,725,725,0
20231012,164600,522235932,725,725,725,725,0
20231012,164500,522235932,725,725,725,725,0
20231012,164400,522235932,725,725,725,725,0
20231012,164300,522235932,725,725,725,725,0
20231012,164200,522235932,725,725,725,725,0
20231012,164100,522235932,725,725,725,725,0
20231012,164000,522235932,725,725,725,725,0
20231012,163900,522235932,725,725,725,725,0
20231012,163800,522235932,725,725,725,725,0
20231012,163700,522235932,725,725,725,725,0
20231012,163600,522235932,725,725,725,725,12549
20231012,163500,522235932,725,725,725,725,0
20231012,163400,522235932,725,725,725,725,0
20231012,163300,522235932,725,725,725,725,0
20231012,163200,522235932,725,725,725,725,0
20231012,163100,522235932,725,725,725,725,0
20231012,163000,522235932,725,725,725,725,0
20231012,162900,522235932,725,725,725,725,0
20231012,162800,522235932,725,725,725,725,0
20231012,162700,522235932,725,725,725,725,0
20231012,162600,522235932,725,725,725,725,0
20231012,162500,522235932,725,725,725,725,0
20231012,162400,522235932,725,725,725,725,0
20231012,162300,522235932,725,725,725,725,0
20231012,162200,522235932,725,725,725,725,0
20231012,162100,522235932,725,725,725,725,0
20231012,162000,522235932,725,725,725,725,0
20231012,161900,522235932,725,725,725,725,0
20231012,161800,522235932,725,725,725,725,0
20231012,161700,522235932,725,725,725,725,0
20231012,161600,522235932,725,725,725,725,0
20231012,161500,522235932,725,725,725,725,0
20231012,161400,522235932,725,725,725,725,0
20231012,161300,522235932,725,725,725,725,0
20231012,161200,522235932,725,725,725,725,0
20231012,161100,522235932,725,725,725,725,0
20231012,161000,522235932,725,725,725,725,0
20231012,160900,522235932,725,725,725,725,0
20231012,160800,522235932,725,725,725,725,0
20231012,160700,522235932,725,725,725,725,0
20231012,160600,522235932,725,725,725,725,12549
20231012,160500,522235932,725,725,725,725,0
20231012,160400,522235932,725,725,725,725,0
20231012,160300,522235932,725,725,725,725,0
20231012,160200,522235932,725,725,725,725,0
20231012,160100,522235932,725,725,725,725,0
20231012,160000,522235932,725,725,725,725,0
20231012,155900,522235932,725,725,725,725,0
20231012,155800,522235932,725,725,725,725,0
20231012,155700,522235932,725,725,725,725,0
20231012,155600,522235932,725,725,725,725,0
20231012,155500,522235932,725,725,725,725,0
20231012,155400,522235932,725,725,725,725,0
20231012,155300,522235932,725,725,725,725,0
20231012,155200,522235932,725,725,725,725,0
20231012,155100,522235932,725,725,725,725,0
20231012,155000,522235932,725,725,725,725,0
20231012,154900,522235932,725,725,725,725,0
20231012,154800,522235932,725,725,725,725,0
20231012,154700,522235932,725,725,725,725,0
20231012,154600,522235932,725,725,725,725,0
20231012,154500,522235932,725,725,725,725,0
20231012,154400,522235932,725,725,725,725,0
20231012,154300,522235932,725,725,725,725,0
20231012,154200,522235932,725,725,725,725,0
20231012,154100,522235932,725,725,725,725,0
20231012,154000,522235932,725,725,725,725,0
20231012,153900,522235932,725,725,725,725,0
20231012,153800,522235932,725,725,725,725,0
20231012,153700,522235932,725,725,725,725,0
20231012,153600,522235932,725,725,725,725,12549
20231012,153500,522235932,725,725,725,725,0
20231012,153400,522235932,725,725,725,725,0
20231012,153300,522235932,725,725,725,725,0
20231012,153200,522235932,725,725,725,725,0
20231012,153100,522235932,725,725,725,725,0
20231012,153000,522235932,725,725,725,725,12549
20231012,152900,513137907,725,725,725,725,0
20231012,152800,513137907,725,725,725,725,0
20231012,152700,513137907,725,725,725,725,0
20231012,152600,513137907,725,725,725,725,0
20231012,152500,513137907,725,725,725,725,0
20231012,152400,513137907,725,725,725,725,0
20231012,152300,513137907,725,725,725,725,0
20231012,152200,513137907,725,725,725,725,0
20231012,152100,513137907,725,725,725,725,0
20231012,152000,513137907,725,725,725,725,0
20231012,151900,513137907,725,722,725,722,90
20231012,151800,513072807,722,724,724,722,3002
20231012,151700,510902817,724,724,724,724,1
20231012,151600,510902093,727,726,727,726,247
20231012,151500,510722586,725,723,725,721,9421
20231012,151400,503912743,724,724,724,724,2000
20231012,151300,502464743,724,724,724,724,2000
20231012,151200,501016743,724,724,724,724,4001
20231012,151100,498120019,722,725,725,722,2366
20231012,151000,496409447,725,724,725,723,2529
20231012,150900,494577715,724,724,724,724,1000
20231012,150800,493853715,725,725,725,725,1000
20231012,150700,493128715,726,726,726,726,0
20231012,150600,493128715,726,726,726,726,301
20231012,150500,492910189,726,726,726,725,22385
20231012,150400,476680279,726,726,726,726,0
20231012,150300,476680279,726,726,726,726,0
20231012,150200,476680279,726,726,726,726,14
20231012,150100,476670115,727,724,727,724,21
20231012,150000,476654851,724,728,728,724,8664
20231012,145900,470372489,726,726,726,726,0
20231012,145800,470372489,726,727,727,726,1170
20231012,145700,469522969,728,728,728,728,0
20231012,145600,469522969,728,728,728,728,0
20231012,145500,469522969,728,728,728,728,0
20231012,145400,469522969,728,728,728,728,6
20231012,145300,469518601,728,728,728,728,321
20231012,145200,469284913,729,729,729,729,20
20231012,145100,469270333,729,727,729,727,6596
20231012,145000,464475039,728,728,728,728,0
20231012,144900,464475039,728,728,728,728,3
20231012,144800,464472855,728,728,728,728,0
20231012,144700,464472855,728,728,728,728,0
20231012,144600,464472855,728,728,728,728,0
20231012,144500,464472855,728,728,728,728,0
20231012,144400,464472855,728,728,728,728,0
20231012,144300,464472855,728,730,730,728,3
20231012,144200,464470667,730,730,730,730,100
20231012,144100,464397667,730,729,730,729,4574
20231012,144000,461060069,729,729,729,729,15
20231012,143900,461049134,728,728,728,728,0
20231012,143800,461049134,728,727,729,727,2025
20231012,143700,459574938,728,728,728,728,50
20231012,143600,459538538,728,728,728,728,0
20231012,143500,459538538,728,728,728,728,1
20231012,143400,459537810,728,728,728,728,1002
20231012,143300,458808354,728,727,728,727,405
20231012,143200,458513546,727,727,727,727,100
20231012,143100,458440846,728,726,728,726,2000
20231012,143000,456986524,726,726,726,726,1300
20231012,142900,456042724,726,726,726,726,317
20231012,142800,455812582,726,726,726,726,0
20231012,142700,455812582,726,726,726,726,200
20231012,142600,455667382,725,725,725,725,24
20231012,142500,455649982,726,726,726,726,1
20231012,142400,455649256,725,725,725,725,0
20231012,142300,455649256,725,725,725,725,0
20231012,142200,455649256,725,725,725,725,96
20231012,142100,455579656,725,722,725,722,365
20231012,142000,455316077,722,722,722,722,0
20231012,141900,455316077,722,722,722,722,8
20231012,141800,455310301,725,725,725,725,1
20231012,141700,455309576,725,725,725,725,2
20231012,141600,455308126,722,726,726,722,707
20231012,141500,454796944,726,726,726,726,0
20231012,141400,454796944,726,726,726,726,0
20231012,141300,454796944,726,726,726,726,1
20231012,141200,454796218,723,723,723,723,0
20231012,141100,454796218,723,726,726,723,919
20231012,141000,454130281,723,723,723,723,0
20231012,140900,454130281,723,723,723,723,200
20231012,140800,453985681,723,723,723,723,2162
20231012,140700,452422555,723,723,723,723,1
20231012,140600,452421832,723,724,724,723,3125
20231012,140500,450162275,724,724,724,724,0
20231012,140400,450162275,724,725,725,724,300
20231012,140300,449945029,726,726,726,726,0
20231012,140200,449945029,726,726,726,726,0
20231012,140100,449945029,726,726,726,726,0
20231012,140000,449945029,726,726,726,726,162
20231012,135900,449827417,725,725,725,725,0
20231012,135800,449827417,725,725,725,725,8
20231012,135700,449821617,725,724,725,724,4001
20231012,135600,446924017,725,725,725,725,0
20231012,135500,446924017,725,725,725,725,0
20231012,135400,446924017,725,725,725,725,1064
20231012,135300,446152617,726,726,726,726,0
20231012,135200,446152617,726,726,726,726,0
20231012,135100,446152617,726,726,726,726,0
20231012,135000,446152617,726,726,726,726,0
20231012,134900,446152617,726,725,726,725,2
20231012,134800,446151166,726,726,726,726,181
20231012,134700,446019760,726,726,726,726,21
20231012,134600,446004514,726,726,726,726,0
20231012,134500,446004514,726,726,726,726,0
20231012,134400,446004514,726,726,726,726,0
20231012,134300,446004514,726,726,726,726,10
20231012,134200,445997254,726,727,727,726,40
20231012,134100,445968194,727,727,727,727,2
20231012,134000,445966740,726,726,726,726,0
20231012,133900,445966740,726,726,726,726,0
20231012,133800,445966740,726,726,726,726,0
20231012,133700,445966740,726,726,726,726,2
20231012,133600,445965288,726,726,726,726,234
20231012,133500,445795404,727,727,727,727,0
20231012,133400,445795404,727,727,727,727,0
20231012,133300,445795404,727,727,727,727,1
20231012,133200,445794677,728,729,729,728,153
20231012,133100,445683243,729,729,729,729,40
20231012,133000,445654083,729,729,729,729,8
20231012,132900,445648251,729,729,729,729,0
20231012,132800,445648251,729,729,729,729,0
20231012,132700,445648251,729,729,729,727,889
20231012,132600,445001906,729,729,729,729,0
20231012,132500,445001906,729,729,729,729,6230
20231012,132400,440460236,727,727,727,727,0
20231012,132300,440460236,727,727,727,727,113
20231012,132200,440378085,728,728,728,728,3
20231012,132100,440375901,727,727,727,727,20
20231012,132000,440361361,729,729,729,729,997
20231012,131900,439634548,729,729,729,729,0
20231012,131800,439634548,729,729,729,729,0
20231012,131700,439634548,729,729,729,729,2701
20231012,131600,437665519,728,728,728,728,60
20231012,131500,437621839,726,726,726,726,1
20231012,131400,437621113,728,728,728,728,0
20231012,131300,437621113,728,729,729,728,655
20231012,131200,437143673,729,729,729,729,1
20231012,131100,437142944,724,726,726,724,800
20231012,131000,436562366,730,730,730,730,0
20231012,130900,436562366,730,730,730,730,0
20231012,130800,436562366,730,729,730,729,330
20231012,130700,436321786,729,729,729,729,402
20231012,130600,436028728,729,729,729,729,2256
20231012,130500,434384104,730,729,730,729,902
20231012,130400,433726392,729,729,729,729,1
20231012,130300,433725663,726,726,726,726,1050
20231012,130200,432963363,726,726,726,726,0
20231012,130100,432963363,726,726,726,726,0
20231012,130000,432963363,726,726,726,726,2347
20231012,125900,431259441,726,729,729,726,3993
20231012,125800,428351523,729,729,729,729,0
20231012,125700,428351523,729,729,729,729,0
20231012,125600,428351523,729,725,729,725,5
20231012,125500,428347885,729,729,729,729,0
20231012,125400,428347885,729,729,729,729,1
20231012,125300,428347156,728,728,728,728,20
20231012,125200,428332596,726,726,726,726,339
20231012,125100,428086482,726,726,726,726,0
20231012,125000,428086482,726,726,726,726,140
20231012,124900,427984842,730,730,730,730,0
20231012,124800,427984842,730,730,730,730,0
20231012,124700,427984842,730,730,730,730,0
20231012,124600,427984842,730,730,730,730,1
20231012,124500,427984112,730,729,730,729,1009
20231012,124400,427247551,729,729,729,729,801
20231012,124300,426663622,729,729,729,729,1
20231012,124200,426662893,726,728,729,726,923
20231012,124100,425990978,728,726,729,726,14537
20231012,124000,415418292,726,726,726,726,101
20231012,123900,415344966,724,724,724,724,0
20231012,123800,415344966,724,724,724,724,250
20231012,123700,415163966,723,727,727,723,1501
20231012,123600,414077940,724,724,725,724,1520
20231012,123500,412977421,727,727,727,727,0
20231012,123400,412977421,727,727,727,727,0
20231012,123300,412977421,727,727,727,727,0
20231012,123200,412977421,727,726,727,726,102
20231012,123100,412903368,723,723,723,723,0
20231012,123000,412903368,723,726,726,723,7944
20231012,122900,407151155,726,722,726,722,102
20231012,122800,407077267,720,725,725,720,2000
20231012,122700,405636100,726,726,726,726,0
20231012,122600,405636100,726,726,726,726,30
20231012,122500,405614320,726,726,726,726,0
20231012,122400,405614320,726,726,726,726,0
20231012,122300,405614320,726,726,726,726,21
20231012,122200,405599074,726,726,726,726,0
20231012,122100,405599074,726,726,726,726,1944
20231012,122000,404187730,725,725,725,725,41
20231012,121900,404158005,725,725,725,725,40
20231012,121800,404129005,726,726,726,726,0
20231012,121700,404129005,726,726,726,726,79
20231012,121600,404071651,726,726,726,726,0
20231012,121500,404071651,726,726,726,726,44
20231012,121400,404039707,725,724,725,724,12378
20231012,121300,395065717,722,722,722,722,23
20231012,121200,395049111,720,725,725,720,15119
20231012,121100,384161512,726,726,726,726,1
20231012,121000,384160786,725,725,725,725,62
20231012,120900,384115836,725,725,725,725,0
20231012,120800,384115836,725,724,725,722,1248
20231012,120700,383214725,725,725,725,725,0
20231012,120600,383214725,725,725,725,725,1
20231012,120500,383214000,726,726,726,726,91
20231012,120400,383147934,726,726,726,726,1
20231012,120300,383147208,722,722,722,722,0
20231012,120200,383147208,722,727,728,722,575
20231012,120100,382731016,728,728,728,728,0
20231012,120000,382731016,728,728,728,728,0
20231012,115900,382731016,728,728,728,728,0
20231012,115800,382731016,728,728,728,728,0
20231012,115700,382731016,728,728,728,728,0
20231012,115600,382731016,728,728,728,728,50
20231012,115500,382694616,728,728,728,728,0
20231012,115400,382694616,728,728,728,728,0
20231012,115300,382694616,728,728,728,728,0
20231012,115200,382694616,728,728,728,727,1505
20231012,115100,381599181,728,728,728,727,121
20231012,115000,381511113,727,727,728,727,51
20231012,114900,381474035,727,727,727,727,0
20231012,114800,381474035,727,727,727,727,0
20231012,114700,381474035,727,727,727,727,12
20231012,114600,381465311,727,726,727,726,500
20231012,114500,381101845,727,727,727,727,0
20231012,114400,381101845,727,727,727,727,51
20231012,114300,381064768,724,724,724,724,27
20231012,114200,381045220,727,727,727,727,6
20231012,114100,381040858,725,725,725,725,0
20231012,114000,381040858,725,725,725,725,0
20231012,113900,381040858,725,725,725,725,0
20231012,113800,381040858,725,725,725,725,60
20231012,113700,380997358,725,726,726,725,3073
20231012,113600,378769403,726,726,726,726,3673
20231012,113500,376102805,726,726,726,726,0
20231012,113400,376102805,726,725,726,725,546
20231012,113300,375706953,726,726,726,726,1
20231012,113200,375706227,726,726,726,726,0
20231012,113100,375706227,726,726,726,726,0
20231012,113000,375706227,726,726,726,726,0
20231012,112900,375706227,726,726,726,726,0
20231012,112800,375706227,726,726,726,726,2
20231012,112700,375704775,726,726,726,726,623
20231012,112600,375252477,726,725,726,725,1059
20231012,112500,374484643,726,724,726,724,131
20231012,112400,374389797,724,725,725,724,1000
20231012,112300,373665265,725,725,725,725,0
20231012,112200,373665265,725,726,726,725,2
20231012,112100,373663814,725,725,726,720,30046
20231012,112000,351949727,724,724,724,724,0
20231012,111900,351949727,724,724,724,724,40
20231012,111800,351920767,724,725,725,720,2876
20231012,111700,349848808,724,724,724,724,8
20231012,111600,349843016,725,725,725,725,10
20231012,111500,349835766,725,725,725,725,1
20231012,111400,349835041,725,723,725,723,102
20231012,111300,349761293,725,725,725,725,0
20231012,111200,349761293,725,725,725,725,0
20231012,111100,349761293,725,723,725,723,286
20231012,111000,349554513,722,722,722,722,20
20231012,110900,349540073,725,725,725,725,0
20231012,110800,349540073,725,725,725,725,0
20231012,110700,349540073,725,722,725,722,396
20231012,110600,349253033,724,726,726,724,629
20231012,110500,348797505,725,725,725,725,174
20231012,110400,348671355,725,725,725,725,1
20231012,110300,348670630,721,723,723,721,100
20231012,110200,348598446,725,725,725,725,0
20231012,110100,348598446,725,725,725,725,3050
20231012,110000,346387196,725,725,725,725,1110
20231012,105900,345582446,725,723,725,723,2570
20231012,105800,343721336,720,722,722,720,16000
20231012,105700,332199102,724,723,724,723,1503
20231012,105600,331111929,722,722,722,722,846
20231012,105500,330501117,725,725,725,725,0
20231012,105400,330501117,725,725,725,725,0
20231012,105300,330501117,725,725,725,725,100
20231012,105200,330428617,720,728,728,720,6911
20231012,105100,325446365,729,729,729,729,0
20231012,105000,325446365,729,728,729,728,243
20231012,104900,325269460,728,727,728,727,10565
20231012,104800,317584112,727,726,727,726,3340
20231012,104700,315156132,727,727,727,727,20
20231012,104600,315141592,727,727,727,727,1
20231012,104500,315140865,726,727,727,725,182
20231012,104400,315008791,721,725,725,721,897
20231012,104300,314361394,727,727,727,727,0
20231012,104200,314361394,727,727,727,727,178
20231012,104100,314231988,728,727,728,727,1424
20231012,104000,313196739,727,726,727,726,4704
20231012,103900,309778031,726,724,726,724,3565
20231012,103800,307191016,725,725,725,725,1198
20231012,103700,306322466,725,724,725,721,4208
20231012,103600,303280133,725,724,725,724,1017
20231012,103500,302542856,725,724,725,724,185
20231012,103400,302408915,724,724,724,724,1
20231012,103300,302408191,722,723,723,722,400
20231012,103200,302119291,723,723,723,723,0
20231012,103100,302119291,723,723,723,723,200
20231012,103000,301974691,722,722,722,722,29
20231012,102900,301953753,722,722,722,722,0
20231012,102800,301953753,722,722,722,719,399
20231012,102700,301666387,722,722,722,722,501
20231012,102600,301304665,722,722,722,722,3500
20231012,102500,298777665,722,724,724,722,2688
20231012,102400,296836923,722,722,722,722,1074
20231012,102300,296061495,724,724,724,724,812
20231012,102200,295473607,724,724,724,724,190
20231012,102100,295336047,722,723,724,722,1240
20231012,102000,294440176,726,722,726,722,102
20231012,101900,294366525,722,722,722,722,4530
20231012,101800,291095865,725,725,725,725,23728
20231012,101700,273893065,727,723,727,723,13159
20231012,101600,264344275,723,721,723,721,456
20231012,101500,264015003,722,721,722,721,511
20231012,101400,263646561,723,720,723,720,9266
20231012,101300,256966657,715,719,720,715,104
20231012,101200,256891882,719,719,719,719,0
20231012,101100,256891882,719,719,719,715,9
20231012,101000,256885439,715,715,715,715,108
20231012,100900,256808219,715,718,718,715,1528
20231012,100800,255712615,717,716,717,713,2095
20231012,100700,254218526,712,717,718,712,17455
20231012,100600,241760954,714,714,714,714,5001
20231012,100500,238190240,714,716,719,714,4738
20231012,100400,234802433,719,719,719,719,0
20231012,100300,234802433,719,716,719,715,2168
20231012,100200,233249561,715,717,720,715,3891
20231012,100100,230466155,720,721,721,716,3029
20231012,100000,228293758,721,718,721,717,1530
20231012,095900,227195971,718,719,721,718,3023
20231012,095800,225024832,721,719,721,719,3264
20231012,095700,222677288,720,720,721,720,8679
20231012,095600,216425377,720,722,722,720,936
20231012,095500,215750923,722,723,723,722,503
20231012,095400,215387754,721,721,721,721,0
20231012,095300,215387754,721,724,724,721,213
20231012,095200,215234142,724,724,724,724,0
20231012,095100,215234142,724,724,725,724,131
20231012,095000,215139297,725,724,725,724,880
20231012,094900,214502176,724,724,724,722,5048
20231012,094800,210857356,724,723,724,723,3
20231012,094700,210855185,725,725,725,725,1001
20231012,094600,210129460,726,725,726,721,2194
20231012,094500,208539213,725,724,725,724,1513
20231012,094400,207442295,724,727,727,720,21388
20231012,094300,192027223,727,728,728,727,601
20231012,094200,191589882,728,727,728,727,149
20231012,094100,191481547,728,726,728,726,206
20231012,094000,191331842,727,729,731,722,37579
20231012,093900,164073278,731,731,731,731,0
20231012,093800,164073278,731,731,731,729,82
20231012,093700,164013450,731,730,731,730,4
20231012,093600,164010527,730,730,730,730,3387
20231012,093500,161538017,732,732,732,731,7123
20231012,093400,156331096,732,731,732,731,925
20231012,093300,155654533,732,730,732,728,18925
20231012,093200,141827153,729,730,730,729,2139
20231012,093100,140267810,731,731,731,730,3472
20231012,093000,137733112,731,731,731,731,1492
20231012,092900,136642460,732,729,732,729,18617
20231012,092800,123045995,729,731,731,729,5006
20231012,092700,119393021,730,731,731,730,2102
20231012,092600,117858559,731,731,733,729,8934
20231012,092500,111327295,731,729,731,728,16395
20231012,092400,99367081,729,729,729,728,112
20231012,092300,99285443,729,729,729,729,20
20231012,092200,99270863,729,727,729,727,2977
20231012,092100,97104606,726,728,728,726,1170
20231012,092000,96255178,728,726,728,726,9
20231012,091900,96248632,728,727,728,726,754
20231012,091800,95701114,729,726,729,726,1003
20231012,091700,94972928,728,726,728,726,54
20231012,091600,94933718,729,729,729,726,4004
20231012,091500,92020738,730,730,730,726,3107
20231012,091400,89763332,729,728,729,728,203
20231012,091300,89615346,726,726,726,726,2182
20231012,091200,88031214,726,728,730,726,9587
20231012,091100,81039616,727,726,728,725,900
20231012,091000,80386146,727,727,729,720,13575
20231012,090900,70560534,726,726,728,725,8802
20231012,090800,64167278,727,728,728,725,3778
20231012,090700,61425264,729,729,730,725,163
20231012,090600,61306718,726,729,729,726,4828
20231012,090500,57796075,731,729,731,727,2276
20231012,090400,56140169,727,730,731,727,5707
20231012,090300,51988812,730,728,731,723,8911
20231012,090200,45496438,725,722,728,719,28392
20231012,090100,24955448,720,727,728,720,15011
20231012,090000,14106499,728,721,735,721,19528