KissMeData/200230/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,201500,152345613,749,749,749,749,6175
20231011,201400,152345613,749,749,749,749,0
20231011,201300,152345613,749,749,749,749,0
20231011,201200,152345613,749,749,749,749,0
20231011,201100,152345613,749,749,749,749,0
20231011,201000,152345613,749,749,749,749,0
20231011,200900,152345613,749,749,749,749,0
20231011,200800,152345613,749,749,749,749,0
20231011,200700,152345613,749,749,749,749,0
20231011,200600,152345613,749,749,749,749,0
20231011,200500,152345613,749,749,749,749,0
20231011,200400,152345613,749,749,749,749,0
20231011,200300,152345613,749,749,749,749,0
20231011,200200,152345613,749,749,749,749,0
20231011,200100,152345613,749,749,749,749,0
20231011,200000,152345613,749,749,749,749,0
20231011,195900,152345613,749,749,749,749,0
20231011,195800,152345613,749,749,749,749,0
20231011,195700,152345613,749,749,749,749,0
20231011,195600,152345613,749,749,749,749,0
20231011,195500,152345613,749,749,749,749,0
20231011,195400,152345613,749,749,749,749,0
20231011,195300,152345613,749,749,749,749,0
20231011,195200,152345613,749,749,749,749,0
20231011,195100,152345613,749,749,749,749,0
20231011,195000,152345613,749,749,749,749,0
20231011,194900,152345613,749,749,749,749,0
20231011,194800,152345613,749,749,749,749,0
20231011,194700,152345613,749,749,749,749,0
20231011,194600,152345613,749,749,749,749,0
20231011,194500,152345613,749,749,749,749,6175
20231011,194400,152345613,749,749,749,749,0
20231011,194300,152345613,749,749,749,749,0
20231011,194200,152345613,749,749,749,749,0
20231011,194100,152345613,749,749,749,749,0
20231011,194000,152345613,749,749,749,749,0
20231011,193900,152345613,749,749,749,749,0
20231011,193800,152345613,749,749,749,749,0
20231011,193700,152345613,749,749,749,749,0
20231011,193600,152345613,749,749,749,749,0
20231011,193500,152345613,749,749,749,749,0
20231011,193400,152345613,749,749,749,749,0
20231011,193300,152345613,749,749,749,749,0
20231011,193200,152345613,749,749,749,749,0
20231011,193100,152345613,749,749,749,749,0
20231011,193000,152345613,749,749,749,749,0
20231011,192900,152345613,749,749,749,749,0
20231011,192800,152345613,749,749,749,749,0
20231011,192700,152345613,749,749,749,749,0
20231011,192600,152345613,749,749,749,749,0
20231011,192500,152345613,749,749,749,749,0
20231011,192400,152345613,749,749,749,749,0
20231011,192300,152345613,749,749,749,749,0
20231011,192200,152345613,749,749,749,749,0
20231011,192100,152345613,749,749,749,749,0
20231011,192000,152345613,749,749,749,749,0
20231011,191900,152345613,749,749,749,749,0
20231011,191800,152345613,749,749,749,749,0
20231011,191700,152345613,749,749,749,749,0
20231011,191600,152345613,749,749,749,749,0
20231011,191500,152345613,749,749,749,749,6175
20231011,191400,152345613,749,749,749,749,0
20231011,191300,152345613,749,749,749,749,0
20231011,191200,152345613,749,749,749,749,0
20231011,191100,152345613,749,749,749,749,0
20231011,191000,152345613,749,749,749,749,0
20231011,190900,152345613,749,749,749,749,0
20231011,190800,152345613,749,749,749,749,0
20231011,190700,152345613,749,749,749,749,0
20231011,190600,152345613,749,749,749,749,0
20231011,190500,152345613,749,749,749,749,0
20231011,190400,152345613,749,749,749,749,0
20231011,190300,152345613,749,749,749,749,0
20231011,190200,152345613,749,749,749,749,0
20231011,190100,152345613,749,749,749,749,0
20231011,190000,152345613,749,749,749,749,0
20231011,185900,152345613,749,749,749,749,0
20231011,185800,152345613,749,749,749,749,0
20231011,185700,152345613,749,749,749,749,0
20231011,185600,152345613,749,749,749,749,0
20231011,185500,152345613,749,749,749,749,0
20231011,185400,152345613,749,749,749,749,0
20231011,185300,152345613,749,749,749,749,0
20231011,185200,152345613,749,749,749,749,0
20231011,185100,152345613,749,749,749,749,0
20231011,185000,152345613,749,749,749,749,0
20231011,184900,152345613,749,749,749,749,0
20231011,184800,152345613,749,749,749,749,0
20231011,184700,152345613,749,749,749,749,0
20231011,184600,152345613,749,749,749,749,0
20231011,184500,152345613,749,749,749,749,6175
20231011,184400,152345613,749,749,749,749,0
20231011,184300,152345613,749,749,749,749,0
20231011,184200,152345613,749,749,749,749,0
20231011,184100,152345613,749,749,749,749,0
20231011,184000,152345613,749,749,749,749,0
20231011,183900,152345613,749,749,749,749,0
20231011,183800,152345613,749,749,749,749,0
20231011,183700,152345613,749,749,749,749,0
20231011,183600,152345613,749,749,749,749,0
20231011,183500,152345613,749,749,749,749,0
20231011,183400,152345613,749,749,749,749,0
20231011,183300,152345613,749,749,749,749,0
20231011,183200,152345613,749,749,749,749,0
20231011,183100,152345613,749,749,749,749,0
20231011,183000,152345613,749,749,749,749,0
20231011,182900,152345613,749,749,749,749,0
20231011,182800,152345613,749,749,749,749,0
20231011,182700,152345613,749,749,749,749,0
20231011,182600,152345613,749,749,749,749,0
20231011,182500,152345613,749,749,749,749,0
20231011,182400,152345613,749,749,749,749,0
20231011,182300,152345613,749,749,749,749,0
20231011,182200,152345613,749,749,749,749,0
20231011,182100,152345613,749,749,749,749,0
20231011,182000,152345613,749,749,749,749,0
20231011,181900,152345613,749,749,749,749,0
20231011,181800,152345613,749,749,749,749,0
20231011,181700,152345613,749,749,749,749,0
20231011,181600,152345613,749,749,749,749,0
20231011,181500,152345613,749,749,749,749,6175
20231011,181400,152345613,749,749,749,749,0
20231011,181300,152345613,749,749,749,749,0
20231011,181200,152345613,749,749,749,749,0
20231011,181100,152345613,749,749,749,749,0
20231011,181000,152345613,749,749,749,749,0
20231011,180900,152345613,749,749,749,749,0
20231011,180800,152345613,749,749,749,749,0
20231011,180700,152345613,749,749,749,749,0
20231011,180600,152345613,749,749,749,749,0
20231011,180500,152345613,749,749,749,749,0
20231011,180400,152345613,749,749,749,749,0
20231011,180300,152345613,749,749,749,749,0
20231011,180200,152345613,749,749,749,749,0
20231011,180100,152345613,749,749,749,749,0
20231011,180000,152345613,749,749,749,749,0
20231011,175900,152345613,749,749,749,749,0
20231011,175800,152345613,749,749,749,749,0
20231011,175700,152345613,749,749,749,749,0
20231011,175600,152345613,749,749,749,749,0
20231011,175500,152345613,749,749,749,749,0
20231011,175400,152345613,749,749,749,749,0
20231011,175300,152345613,749,749,749,749,0
20231011,175200,152345613,749,749,749,749,0
20231011,175100,152345613,749,749,749,749,0
20231011,175000,152345613,749,749,749,749,0
20231011,174900,152345613,749,749,749,749,0
20231011,174800,152345613,749,749,749,749,0
20231011,174700,152345613,749,749,749,749,0
20231011,174600,152345613,749,749,749,749,0
20231011,174500,152345613,749,749,749,749,6175
20231011,174400,152345613,749,749,749,749,0
20231011,174300,152345613,749,749,749,749,0
20231011,174200,152345613,749,749,749,749,0
20231011,174100,152345613,749,749,749,749,0
20231011,174000,152345613,749,749,749,749,0
20231011,173900,152345613,749,749,749,749,0
20231011,173800,152345613,749,749,749,749,0
20231011,173700,152345613,749,749,749,749,0
20231011,173600,152345613,749,749,749,749,0
20231011,173500,152345613,749,749,749,749,0
20231011,173400,152345613,749,749,749,749,0
20231011,173300,152345613,749,749,749,749,0
20231011,173200,152345613,749,749,749,749,0
20231011,173100,152345613,749,749,749,749,0
20231011,173000,152345613,749,749,749,749,0
20231011,172900,152345613,749,749,749,749,0
20231011,172800,152345613,749,749,749,749,0
20231011,172700,152345613,749,749,749,749,0
20231011,172600,152345613,749,749,749,749,0
20231011,172500,152345613,749,749,749,749,0
20231011,172400,152345613,749,749,749,749,0
20231011,172300,152345613,749,749,749,749,0
20231011,172200,152345613,749,749,749,749,0
20231011,172100,152345613,749,749,749,749,0
20231011,172000,152345613,749,749,749,749,0
20231011,171900,152345613,749,749,749,749,0
20231011,171800,152345613,749,749,749,749,0
20231011,171700,152345613,749,749,749,749,0
20231011,171600,152345613,749,749,749,749,0
20231011,171500,152345613,749,749,749,749,6175
20231011,171400,152345613,749,749,749,749,0
20231011,171300,152345613,749,749,749,749,0
20231011,171200,152345613,749,749,749,749,0
20231011,171100,152345613,749,749,749,749,0
20231011,171000,152345613,749,749,749,749,0
20231011,170900,152345613,749,749,749,749,0
20231011,170800,152345613,749,749,749,749,0
20231011,170700,152345613,749,749,749,749,0
20231011,170600,152345613,749,749,749,749,0
20231011,170500,152345613,749,749,749,749,0
20231011,170400,152345613,749,749,749,749,0
20231011,170300,152345613,749,749,749,749,0
20231011,170200,152345613,749,749,749,749,0
20231011,170100,152345613,749,749,749,749,0
20231011,170000,152345613,749,749,749,749,0
20231011,165900,152345613,749,749,749,749,0
20231011,165800,152345613,749,749,749,749,0
20231011,165700,152345613,749,749,749,749,0
20231011,165600,152345613,749,749,749,749,0
20231011,165500,152345613,749,749,749,749,0
20231011,165400,152345613,749,749,749,749,0
20231011,165300,152345613,749,749,749,749,0
20231011,165200,152345613,749,749,749,749,0
20231011,165100,152345613,749,749,749,749,0
20231011,165000,152345613,749,749,749,749,0
20231011,164900,152345613,749,749,749,749,0
20231011,164800,152345613,749,749,749,749,0
20231011,164700,152345613,749,749,749,749,0
20231011,164600,152345613,749,749,749,749,0
20231011,164500,152345613,749,749,749,749,6175
20231011,164400,152345613,749,749,749,749,0
20231011,164300,152345613,749,749,749,749,0
20231011,164200,152345613,749,749,749,749,0
20231011,164100,152345613,749,749,749,749,0
20231011,164000,152345613,749,749,749,749,0
20231011,163900,152345613,749,749,749,749,0
20231011,163800,152345613,749,749,749,749,0
20231011,163700,152345613,749,749,749,749,0
20231011,163600,152345613,749,749,749,749,0
20231011,163500,152345613,749,749,749,749,0
20231011,163400,152345613,749,749,749,749,0
20231011,163300,152345613,749,749,749,749,0
20231011,163200,152345613,749,749,749,749,0
20231011,163100,152345613,749,749,749,749,0
20231011,163000,152345613,749,749,749,749,0
20231011,162900,152345613,749,749,749,749,0
20231011,162800,152345613,749,749,749,749,0
20231011,162700,152345613,749,749,749,749,0
20231011,162600,152345613,749,749,749,749,0
20231011,162500,152345613,749,749,749,749,0
20231011,162400,152345613,749,749,749,749,0
20231011,162300,152345613,749,749,749,749,0
20231011,162200,152345613,749,749,749,749,0
20231011,162100,152345613,749,749,749,749,0
20231011,162000,152345613,749,749,749,749,0
20231011,161900,152345613,749,749,749,749,0
20231011,161800,152345613,749,749,749,749,0
20231011,161700,152345613,749,749,749,749,0
20231011,161600,152345613,749,749,749,749,0
20231011,161500,152345613,749,749,749,749,6175
20231011,161400,152345613,749,749,749,749,0
20231011,161300,152345613,749,749,749,749,0
20231011,161200,152345613,749,749,749,749,0
20231011,161100,152345613,749,749,749,749,0
20231011,161000,152345613,749,749,749,749,0
20231011,160900,152345613,749,749,749,749,0
20231011,160800,152345613,749,749,749,749,0
20231011,160700,152345613,749,749,749,749,0
20231011,160600,152345613,749,749,749,749,0
20231011,160500,152345613,749,749,749,749,0
20231011,160400,152345613,749,749,749,749,0
20231011,160300,152345613,749,749,749,749,0
20231011,160200,152345613,749,749,749,749,0
20231011,160100,152345613,749,749,749,749,0
20231011,160000,152345613,749,749,749,749,0
20231011,155900,152345613,749,749,749,749,0
20231011,155800,152345613,749,749,749,749,0
20231011,155700,152345613,749,749,749,749,0
20231011,155600,152345613,749,749,749,749,0
20231011,155500,152345613,749,749,749,749,0
20231011,155400,152345613,749,749,749,749,0
20231011,155300,152345613,749,749,749,749,0
20231011,155200,152345613,749,749,749,749,0
20231011,155100,152345613,749,749,749,749,0
20231011,155000,152345613,749,749,749,749,0
20231011,154900,152345613,749,749,749,749,0
20231011,154800,152345613,749,749,749,749,0
20231011,154700,152345613,749,749,749,749,0
20231011,154600,152345613,749,749,749,749,0
20231011,154500,152345613,749,749,749,749,6175
20231011,154400,152345613,749,749,749,749,0
20231011,154300,152345613,749,749,749,749,0
20231011,154200,152345613,749,749,749,749,0
20231011,154100,152345613,749,749,749,749,0
20231011,154000,152345613,749,749,749,749,0
20231011,153900,152345613,749,749,749,749,0
20231011,153800,152345613,749,749,749,749,0
20231011,153700,152345613,749,749,749,749,0
20231011,153600,152345613,749,749,749,749,0
20231011,153500,152345613,749,749,749,749,0
20231011,153400,152345613,749,749,749,749,0
20231011,153300,152345613,749,749,749,749,0
20231011,153200,152345613,749,749,749,749,0
20231011,153100,152345613,749,749,749,749,0
20231011,153000,152345613,749,749,749,749,6175
20231011,152900,147720538,743,743,743,743,0
20231011,152800,147720538,743,743,743,743,0
20231011,152700,147720538,743,743,743,743,0
20231011,152600,147720538,743,743,743,743,0
20231011,152500,147720538,743,743,743,743,0
20231011,152400,147720538,743,743,743,743,0
20231011,152300,147720538,743,743,743,743,0
20231011,152200,147720538,743,743,743,743,0
20231011,152100,147720538,743,743,743,743,0
20231011,152000,147720538,743,743,743,743,0
20231011,151900,147720538,743,743,743,743,0
20231011,151800,147720538,743,741,743,737,2267
20231011,151700,146040507,743,743,743,743,0
20231011,151600,146040507,743,743,743,743,45
20231011,151500,146007072,741,741,741,741,0
20231011,151400,146007072,741,741,741,741,0
20231011,151300,146007072,741,741,741,741,21
20231011,151200,145991511,736,739,741,736,3734
20231011,151100,143237366,739,740,740,739,112
20231011,151000,143154588,740,741,741,740,3016
20231011,150900,140922718,741,741,741,741,6
20231011,150800,140918272,741,741,741,741,52
20231011,150700,140879740,741,741,741,741,5070
20231011,150600,137122870,744,744,744,744,1
20231011,150500,137122126,740,740,740,740,0
20231011,150400,137122126,740,740,740,740,0
20231011,150300,137122126,740,744,744,740,101
20231011,150200,137046986,744,744,744,744,200
20231011,150100,136898186,744,744,744,744,0
20231011,150000,136898186,744,744,744,744,0
20231011,145900,136898186,744,743,744,743,3980
20231011,145800,133937568,744,743,744,743,107
20231011,145700,133858047,743,739,743,739,3958
20231011,145600,130923017,738,742,742,738,1000
20231011,145500,130183182,742,742,742,742,0
20231011,145400,130183182,742,742,742,742,0
20231011,145300,130183182,742,742,742,742,21
20231011,145200,130167600,742,742,742,742,0
20231011,145100,130167600,742,742,742,742,10
20231011,145000,130160180,743,743,743,743,0
20231011,144900,130160180,743,743,743,743,10
20231011,144800,130152750,743,743,743,743,0
20231011,144700,130152750,743,743,743,743,30
20231011,144600,130130460,743,743,743,743,0
20231011,144500,130130460,743,743,743,743,20
20231011,144400,130115600,743,743,743,743,0
20231011,144300,130115600,743,743,743,743,20
20231011,144200,130100740,743,743,743,743,11
20231011,144100,130092567,743,743,743,743,20
20231011,144000,130077707,743,743,743,743,0
20231011,143900,130077707,743,743,743,743,10
20231011,143800,130070277,743,743,743,743,0
20231011,143700,130070277,743,743,743,743,20
20231011,143600,130055417,743,743,743,743,30
20231011,143500,130033127,743,743,743,743,1
20231011,143400,130032384,739,739,739,739,0
20231011,143300,130032384,739,739,739,739,0
20231011,143200,130032384,739,739,739,739,4
20231011,143100,130029428,744,744,744,744,0
20231011,143000,130029428,744,744,744,744,1
20231011,142900,130028684,744,744,744,744,10
20231011,142800,130021244,744,744,744,744,107
20231011,142700,129941636,744,744,744,744,0
20231011,142600,129941636,744,744,745,744,4875
20231011,142500,126310676,744,744,744,744,200
20231011,142400,126161876,744,744,744,744,0
20231011,142300,126161876,744,744,744,744,94
20231011,142200,126091940,744,744,744,744,0
20231011,142100,126091940,744,744,744,744,0
20231011,142000,126091940,744,744,744,744,0
20231011,141900,126091940,744,744,744,744,10
20231011,141800,126084500,744,744,744,744,0
20231011,141700,126084500,744,744,744,744,0
20231011,141600,126084500,744,743,744,743,23
20231011,141500,126067390,737,737,737,737,2
20231011,141400,126065916,744,744,744,744,0
20231011,141300,126065916,744,744,744,744,0
20231011,141200,126065916,744,744,744,744,30
20231011,141100,126043596,745,745,745,745,0
20231011,141000,126043596,745,745,745,745,0
20231011,140900,126043596,745,745,745,745,0
20231011,140800,126043596,745,745,745,745,0
20231011,140700,126043596,745,745,745,745,0
20231011,140600,126043596,745,745,745,745,0
20231011,140500,126043596,745,744,745,744,2
20231011,140400,126042107,742,743,743,735,10001
20231011,140300,118673117,745,745,745,745,0
20231011,140200,118673117,745,745,745,745,0
20231011,140100,118673117,745,745,745,745,0
20231011,140000,118673117,745,745,745,745,0
20231011,135900,118673117,745,745,745,745,0
20231011,135800,118673117,745,745,745,745,0
20231011,135700,118673117,745,745,745,745,70
20231011,135600,118620967,745,745,745,745,0
20231011,135500,118620967,745,745,745,745,0
20231011,135400,118620967,745,745,745,745,0
20231011,135300,118620967,745,745,745,745,0
20231011,135200,118620967,745,745,745,745,167
20231011,135100,118496552,746,744,746,744,245
20231011,135000,118313982,745,745,745,745,104
20231011,134900,118236502,746,746,746,746,0
20231011,134800,118236502,746,746,746,746,0
20231011,134700,118236502,746,746,746,746,36
20231011,134600,118209646,746,744,746,744,2
20231011,134500,118208156,737,741,741,737,13000
20231011,134400,108594106,741,746,746,741,10150
20231011,134300,101057817,746,746,746,746,100
20231011,134200,100983217,746,746,746,746,0
20231011,134100,100983217,746,746,746,746,0
20231011,134000,100983217,746,746,746,746,0
20231011,133900,100983217,746,746,746,746,0
20231011,133800,100983217,746,746,746,746,6
20231011,133700,100978741,746,746,746,746,0
20231011,133600,100978741,746,746,746,746,0
20231011,133500,100978741,746,746,746,746,0
20231011,133400,100978741,746,746,746,746,0
20231011,133300,100978741,746,746,746,746,0
20231011,133200,100978741,746,746,746,746,0
20231011,133100,100978741,746,746,746,746,0
20231011,133000,100978741,746,746,746,746,0
20231011,132900,100978741,746,746,746,746,29
20231011,132800,100957107,746,746,746,746,0
20231011,132700,100957107,746,746,746,746,0
20231011,132600,100957107,746,746,746,746,0
20231011,132500,100957107,746,746,746,746,0
20231011,132400,100957107,746,746,746,746,0
20231011,132300,100957107,746,746,746,746,0
20231011,132200,100957107,746,746,746,746,0
20231011,132100,100957107,746,746,746,746,1915
20231011,132000,99528517,747,747,747,747,0
20231011,131900,99528517,747,747,747,747,960
20231011,131800,98811397,748,748,748,748,5
20231011,131700,98807657,747,747,747,747,1074
20231011,131600,98005379,747,747,747,747,0
20231011,131500,98005379,747,747,747,747,5
20231011,131400,98001644,747,747,747,747,3
20231011,131300,97999403,746,746,746,746,0
20231011,131200,97999403,746,746,746,746,0
20231011,131100,97999403,746,746,746,746,0
20231011,131000,97999403,746,746,746,746,61
20231011,130900,97953897,746,746,746,746,0
20231011,130800,97953897,746,745,746,745,2454
20231011,130700,96124527,745,745,745,745,0
20231011,130600,96124527,745,745,745,745,781
20231011,130500,95542682,745,745,745,745,252
20231011,130400,95354942,745,745,745,745,0
20231011,130300,95354942,745,745,745,745,891
20231011,130200,94691147,744,744,744,744,146
20231011,130100,94582523,744,744,744,744,0
20231011,130000,94582523,744,744,744,744,0
20231011,125900,94582523,744,744,744,744,5
20231011,125800,94578803,741,741,741,741,0
20231011,125700,94578803,741,742,742,741,300
20231011,125600,94356502,742,742,742,742,0
20231011,125500,94356502,742,742,742,742,0
20231011,125400,94356502,742,742,742,742,0
20231011,125300,94356502,742,742,742,742,800
20231011,125200,93762902,744,744,744,744,0
20231011,125100,93762902,744,744,744,744,0
20231011,125000,93762902,744,744,744,744,0
20231011,124900,93762902,744,744,744,744,0
20231011,124800,93762902,744,744,744,744,0
20231011,124700,93762902,744,744,744,744,1
20231011,124600,93762158,742,742,742,742,0
20231011,124500,93762158,742,742,742,742,0
20231011,124400,93762158,742,742,742,742,0
20231011,124300,93762158,742,742,742,742,0
20231011,124200,93762158,742,742,742,742,577
20231011,124100,93334024,744,744,744,744,6
20231011,124000,93329560,744,744,744,744,133
20231011,123900,93230608,744,744,744,744,12
20231011,123800,93221680,744,744,744,744,0
20231011,123700,93221680,744,744,744,744,0
20231011,123600,93221680,744,744,744,744,0
20231011,123500,93221680,744,744,744,744,0
20231011,123400,93221680,744,744,744,744,1
20231011,123300,93220936,741,741,741,741,2
20231011,123200,93219454,744,744,744,744,0
20231011,123100,93219454,744,744,744,744,10
20231011,123000,93212014,741,741,741,741,0
20231011,122900,93212014,741,741,741,741,0
20231011,122800,93212014,741,741,741,741,0
20231011,122700,93212014,741,741,741,741,0
20231011,122600,93212014,741,741,741,741,1182
20231011,122500,92336152,744,744,744,744,4991
20231011,122400,88622848,740,743,744,740,9610
20231011,122300,81510508,740,741,741,739,7725
20231011,122200,75798541,742,742,742,742,0
20231011,122100,75798541,742,742,742,742,0
20231011,122000,75798541,742,742,742,742,500
20231011,121900,75427541,742,742,742,742,500
20231011,121800,75056541,741,741,741,741,2044
20231011,121700,73541937,741,741,741,741,0
20231011,121600,73541937,741,741,741,741,0
20231011,121500,73541937,741,741,741,741,0
20231011,121400,73541937,741,741,741,741,0
20231011,121300,73541937,741,741,741,741,182
20231011,121200,73407075,743,743,743,743,0
20231011,121100,73407075,743,743,743,743,2
20231011,121000,73405589,743,743,743,743,0
20231011,120900,73405589,743,743,743,743,210
20231011,120800,73249559,744,744,744,744,0
20231011,120700,73249559,744,744,744,744,0
20231011,120600,73249559,744,744,744,744,0
20231011,120500,73249559,744,744,744,744,1668
20231011,120400,72008567,743,743,743,743,0
20231011,120300,72008567,743,743,743,743,0
20231011,120200,72008567,743,743,743,743,0
20231011,120100,72008567,743,743,743,743,0
20231011,120000,72008567,743,743,743,743,0
20231011,115900,72008567,743,743,743,743,0
20231011,115800,72008567,743,743,743,743,706
20231011,115700,71484009,743,743,743,743,0
20231011,115600,71484009,743,743,743,743,0
20231011,115500,71484009,743,743,743,743,20
20231011,115400,71469149,743,743,743,743,0
20231011,115300,71469149,743,743,743,743,0
20231011,115200,71469149,743,743,743,743,215
20231011,115100,71309404,743,743,743,743,0
20231011,115000,71309404,743,741,743,741,150
20231011,114900,71198136,741,741,741,741,562
20231011,114800,70781694,741,741,741,741,10
20231011,114700,70774284,743,743,743,743,0
20231011,114600,70774284,743,743,743,743,0
20231011,114500,70774284,743,743,743,743,1
20231011,114400,70773541,742,742,742,742,6220
20231011,114300,66158301,743,743,743,743,0
20231011,114200,66158301,743,743,743,743,0
20231011,114100,66158301,743,743,743,743,676
20231011,114000,65656033,743,743,743,743,0
20231011,113900,65656033,743,743,743,743,2
20231011,113800,65654547,744,744,744,744,0
20231011,113700,65654547,744,744,744,744,0
20231011,113600,65654547,744,744,744,744,0
20231011,113500,65654547,744,744,744,744,100
20231011,113400,65580147,744,744,744,744,0
20231011,113300,65580147,744,744,744,744,1
20231011,113200,65579403,744,744,744,744,26
20231011,113100,65560059,744,744,744,744,0
20231011,113000,65560059,744,744,744,744,0
20231011,112900,65560059,744,744,744,744,10
20231011,112800,65552619,744,744,744,744,0
20231011,112700,65552619,744,744,744,744,3
20231011,112600,65550387,744,744,744,744,0
20231011,112500,65550387,744,744,744,744,0
20231011,112400,65550387,744,744,744,744,0
20231011,112300,65550387,744,744,744,744,0
20231011,112200,65550387,744,744,744,744,0
20231011,112100,65550387,744,744,744,744,0
20231011,112000,65550387,744,744,744,744,0
20231011,111900,65550387,744,744,744,744,0
20231011,111800,65550387,744,744,744,744,0
20231011,111700,65550387,744,744,744,744,0
20231011,111600,65550387,744,744,744,744,0
20231011,111500,65550387,744,744,744,744,0
20231011,111400,65550387,744,744,744,744,0
20231011,111300,65550387,744,744,744,744,0
20231011,111200,65550387,744,744,744,744,940
20231011,111100,64851027,744,744,744,744,0
20231011,111000,64851027,744,744,744,744,0
20231011,110900,64851027,744,744,744,744,0
20231011,110800,64851027,744,744,744,744,753
20231011,110700,64290795,742,742,742,742,0
20231011,110600,64290795,742,742,742,742,7348
20231011,110500,58838579,741,741,741,741,0
20231011,110400,58838579,741,741,741,741,0
20231011,110300,58838579,741,741,741,741,2
20231011,110200,58837097,745,745,745,745,0
20231011,110100,58837097,745,745,745,745,0
20231011,110000,58837097,745,742,745,742,1007
20231011,105900,58089279,745,745,745,745,1
20231011,105800,58088534,745,745,745,745,0
20231011,105700,58088534,745,745,745,745,0
20231011,105600,58088534,745,745,745,745,0
20231011,105500,58088534,745,745,745,745,0
20231011,105400,58088534,745,745,745,745,0
20231011,105300,58088534,745,745,745,745,0
20231011,105200,58088534,745,743,745,743,1221
20231011,105100,57180595,745,745,745,745,0
20231011,105000,57180595,745,744,745,744,177
20231011,104900,57048757,743,743,743,743,35
20231011,104800,57022752,743,743,743,743,100
20231011,104700,56948452,740,741,741,740,1000
20231011,104600,56208152,740,740,740,740,0
20231011,104500,56208152,740,741,741,740,3550
20231011,104400,53581151,741,742,742,741,542
20231011,104300,53179462,743,743,743,743,183
20231011,104200,53043493,743,743,743,743,91
20231011,104100,52975880,742,743,743,742,2153
20231011,104000,51378201,745,745,745,745,0
20231011,103900,51378201,745,745,745,745,0
20231011,103800,51378201,745,745,745,745,0
20231011,103700,51378201,745,745,745,745,413
20231011,103600,51070516,745,744,745,744,757
20231011,103500,50506552,745,742,745,742,2000
20231011,103400,49017267,742,742,742,742,0
20231011,103300,49017267,742,742,742,742,316
20231011,103200,48782795,742,742,742,742,0
20231011,103100,48782795,742,742,742,742,0
20231011,103000,48782795,742,742,742,742,2
20231011,102900,48781311,740,740,740,740,2030
20231011,102800,47279111,740,740,740,740,85
20231011,102700,47216211,740,740,740,740,385
20231011,102600,46931311,740,740,740,740,31
20231011,102500,46908371,740,740,740,740,82
20231011,102400,46847691,740,740,740,740,271
20231011,102300,46647151,740,740,740,740,411
20231011,102200,46343011,740,740,740,740,10
20231011,102100,46335611,740,740,740,740,2
20231011,102000,46334131,740,741,741,740,1068
20231011,101900,45542744,741,741,741,741,23
20231011,101800,45525701,741,741,741,741,10
20231011,101700,45518291,741,741,741,741,17
20231011,101600,45505694,742,740,742,740,1329
20231011,101500,44520366,740,740,740,740,675
20231011,101400,44020866,740,740,740,740,1048
20231011,101300,43245346,740,740,740,740,271
20231011,101200,43044806,740,740,740,740,0
20231011,101100,43044806,740,740,740,740,0
20231011,101000,43044806,740,739,740,739,5001
20231011,100900,39344625,739,739,739,739,1826
20231011,100800,37995211,739,739,739,739,21
20231011,100700,37979692,739,739,739,739,30
20231011,100600,37957522,739,739,739,739,0
20231011,100500,37957522,739,739,739,739,10
20231011,100400,37950132,739,738,739,738,36
20231011,100300,37923558,739,739,739,739,1
20231011,100200,37922819,739,739,739,739,82
20231011,100100,37862221,740,740,740,740,0
20231011,100000,37862221,740,740,740,740,51
20231011,095900,37824481,740,741,741,740,25
20231011,095800,37805974,742,742,742,742,0
20231011,095700,37805974,742,742,742,742,1
20231011,095600,37805232,742,742,742,742,0
20231011,095500,37805232,742,742,742,742,0
20231011,095400,37805232,742,743,743,742,22
20231011,095300,37788890,744,744,744,744,0
20231011,095200,37788890,744,744,744,744,0
20231011,095100,37788890,744,744,744,744,0
20231011,095000,37788890,744,744,744,744,0
20231011,094900,37788890,744,744,744,744,0
20231011,094800,37788890,744,744,744,744,0
20231011,094700,37788890,744,744,744,744,40
20231011,094600,37759130,744,744,744,744,0
20231011,094500,37759130,744,744,744,744,0
20231011,094400,37759130,744,744,744,744,35
20231011,094300,37733090,745,745,745,745,0
20231011,094200,37733090,745,745,745,745,0
20231011,094100,37733090,745,745,745,745,4
20231011,094000,37730110,745,740,745,739,1054
20231011,093900,36950606,739,739,739,739,0
20231011,093800,36950606,739,745,745,739,18
20231011,093700,36937298,745,740,745,740,1308
20231011,093600,35963666,740,740,740,740,1481
20231011,093500,34867726,740,740,740,740,20
20231011,093400,34852926,744,744,744,744,0
20231011,093300,34852926,744,740,744,740,620
20231011,093200,34393606,738,740,743,738,1144
20231011,093100,33548061,743,743,743,742,29
20231011,093000,33526540,742,740,742,740,46
20231011,092900,33492458,736,736,736,736,0
20231011,092800,33492458,736,743,746,736,1934
20231011,092700,32060968,740,742,752,740,10911
20231011,092600,23933728,743,740,743,740,13676
20231011,092500,13800231,741,741,741,735,10016
20231011,092400,6404128,741,741,741,741,112
20231011,092300,6321136,741,741,741,741,1183
20231011,092200,5444533,740,740,740,740,142
20231011,092100,5339453,740,739,740,738,14
20231011,092000,5329116,737,737,737,737,37
20231011,091900,5301847,741,741,741,741,64
20231011,091800,5254423,741,741,741,741,1349
20231011,091700,4254814,741,741,741,741,660
20231011,091600,3765754,737,737,737,737,17
20231011,091500,3753225,741,741,741,741,0
20231011,091400,3753225,741,741,741,741,19
20231011,091300,3739146,741,741,741,741,1
20231011,091200,3738405,740,740,741,740,882
20231011,091100,3085345,740,740,740,740,400
20231011,091000,2789345,740,740,740,740,30
20231011,090900,2767145,740,740,740,740,622
20231011,090800,2306865,740,740,740,740,17
20231011,090700,2294285,736,736,736,736,0
20231011,090600,2294285,736,736,736,736,0
20231011,090500,2294285,736,739,740,736,36
20231011,090400,2267714,740,740,740,740,0
20231011,090300,2267714,740,740,740,740,0
20231011,090200,2267714,740,740,740,740,0
20231011,090100,2267714,740,735,740,735,410
20231011,090000,1966214,735,732,735,732,2686