KissMeData/200230/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,203200,4609246954,915,915,915,915,30803
20231109,203100,4609246954,915,915,915,915,0
20231109,203000,4609246954,915,915,915,915,0
20231109,202900,4609246954,915,915,915,915,0
20231109,202800,4609246954,915,915,915,915,0
20231109,202700,4609246954,915,915,915,915,0
20231109,202600,4609246954,915,915,915,915,0
20231109,202500,4609246954,915,915,915,915,0
20231109,202400,4609246954,915,915,915,915,0
20231109,202300,4609246954,915,915,915,915,0
20231109,202200,4609246954,915,915,915,915,0
20231109,202100,4609246954,915,915,915,915,0
20231109,202000,4609246954,915,915,915,915,0
20231109,201900,4609246954,915,915,915,915,0
20231109,201800,4609246954,915,915,915,915,0
20231109,201700,4609246954,915,915,915,915,0
20231109,201600,4609246954,915,915,915,915,0
20231109,201500,4609246954,915,915,915,915,0
20231109,201400,4609246954,915,915,915,915,0
20231109,201300,4609246954,915,915,915,915,0
20231109,201200,4609246954,915,915,915,915,0
20231109,201100,4609246954,915,915,915,915,0
20231109,201000,4609246954,915,915,915,915,0
20231109,200900,4609246954,915,915,915,915,0
20231109,200800,4609246954,915,915,915,915,0
20231109,200700,4609246954,915,915,915,915,0
20231109,200600,4609246954,915,915,915,915,0
20231109,200500,4609246954,915,915,915,915,0
20231109,200400,4609246954,915,915,915,915,0
20231109,200300,4609246954,915,915,915,915,0
20231109,200200,4609246954,915,915,915,915,30803
20231109,200100,4609246954,915,915,915,915,0
20231109,200000,4609246954,915,915,915,915,0
20231109,195900,4609246954,915,915,915,915,0
20231109,195800,4609246954,915,915,915,915,0
20231109,195700,4609246954,915,915,915,915,0
20231109,195600,4609246954,915,915,915,915,0
20231109,195500,4609246954,915,915,915,915,0
20231109,195400,4609246954,915,915,915,915,0
20231109,195300,4609246954,915,915,915,915,0
20231109,195200,4609246954,915,915,915,915,0
20231109,195100,4609246954,915,915,915,915,0
20231109,195000,4609246954,915,915,915,915,0
20231109,194900,4609246954,915,915,915,915,0
20231109,194800,4609246954,915,915,915,915,0
20231109,194700,4609246954,915,915,915,915,0
20231109,194600,4609246954,915,915,915,915,0
20231109,194500,4609246954,915,915,915,915,0
20231109,194400,4609246954,915,915,915,915,0
20231109,194300,4609246954,915,915,915,915,0
20231109,194200,4609246954,915,915,915,915,0
20231109,194100,4609246954,915,915,915,915,0
20231109,194000,4609246954,915,915,915,915,0
20231109,193900,4609246954,915,915,915,915,0
20231109,193800,4609246954,915,915,915,915,0
20231109,193700,4609246954,915,915,915,915,0
20231109,193600,4609246954,915,915,915,915,0
20231109,193500,4609246954,915,915,915,915,0
20231109,193400,4609246954,915,915,915,915,0
20231109,193300,4609246954,915,915,915,915,0
20231109,193200,4609246954,915,915,915,915,30803
20231109,193100,4609246954,915,915,915,915,0
20231109,193000,4609246954,915,915,915,915,0
20231109,192900,4609246954,915,915,915,915,0
20231109,192800,4609246954,915,915,915,915,0
20231109,192700,4609246954,915,915,915,915,0
20231109,192600,4609246954,915,915,915,915,0
20231109,192500,4609246954,915,915,915,915,0
20231109,192400,4609246954,915,915,915,915,0
20231109,192300,4609246954,915,915,915,915,0
20231109,192200,4609246954,915,915,915,915,0
20231109,192100,4609246954,915,915,915,915,0
20231109,192000,4609246954,915,915,915,915,0
20231109,191900,4609246954,915,915,915,915,0
20231109,191800,4609246954,915,915,915,915,0
20231109,191700,4609246954,915,915,915,915,0
20231109,191600,4609246954,915,915,915,915,0
20231109,191500,4609246954,915,915,915,915,0
20231109,191400,4609246954,915,915,915,915,0
20231109,191300,4609246954,915,915,915,915,0
20231109,191200,4609246954,915,915,915,915,0
20231109,191100,4609246954,915,915,915,915,0
20231109,191000,4609246954,915,915,915,915,0
20231109,190900,4609246954,915,915,915,915,0
20231109,190800,4609246954,915,915,915,915,0
20231109,190700,4609246954,915,915,915,915,0
20231109,190600,4609246954,915,915,915,915,0
20231109,190500,4609246954,915,915,915,915,0
20231109,190400,4609246954,915,915,915,915,0
20231109,190300,4609246954,915,915,915,915,0
20231109,190200,4609246954,915,915,915,915,30803
20231109,190100,4609246954,915,915,915,915,0
20231109,190000,4609246954,915,915,915,915,0
20231109,185900,4609246954,915,915,915,915,0
20231109,185800,4609246954,915,915,915,915,0
20231109,185700,4609246954,915,915,915,915,0
20231109,185600,4609246954,915,915,915,915,0
20231109,185500,4609246954,915,915,915,915,0
20231109,185400,4609246954,915,915,915,915,0
20231109,185300,4609246954,915,915,915,915,0
20231109,185200,4609246954,915,915,915,915,0
20231109,185100,4609246954,915,915,915,915,0
20231109,185000,4609246954,915,915,915,915,0
20231109,184900,4609246954,915,915,915,915,0
20231109,184800,4609246954,915,915,915,915,0
20231109,184700,4609246954,915,915,915,915,0
20231109,184600,4609246954,915,915,915,915,0
20231109,184500,4609246954,915,915,915,915,0
20231109,184400,4609246954,915,915,915,915,0
20231109,184300,4609246954,915,915,915,915,0
20231109,184200,4609246954,915,915,915,915,0
20231109,184100,4609246954,915,915,915,915,0
20231109,184000,4609246954,915,915,915,915,0
20231109,183900,4609246954,915,915,915,915,0
20231109,183800,4609246954,915,915,915,915,0
20231109,183700,4609246954,915,915,915,915,0
20231109,183600,4609246954,915,915,915,915,0
20231109,183500,4609246954,915,915,915,915,0
20231109,183400,4609246954,915,915,915,915,0
20231109,183300,4609246954,915,915,915,915,0
20231109,183200,4609246954,915,915,915,915,30803
20231109,183100,4609246954,915,915,915,915,0
20231109,183000,4609246954,915,915,915,915,0
20231109,182900,4609246954,915,915,915,915,0
20231109,182800,4609246954,915,915,915,915,0
20231109,182700,4609246954,915,915,915,915,0
20231109,182600,4609246954,915,915,915,915,0
20231109,182500,4609246954,915,915,915,915,0
20231109,182400,4609246954,915,915,915,915,0
20231109,182300,4609246954,915,915,915,915,0
20231109,182200,4609246954,915,915,915,915,0
20231109,182100,4609246954,915,915,915,915,0
20231109,182000,4609246954,915,915,915,915,0
20231109,181900,4609246954,915,915,915,915,0
20231109,181800,4609246954,915,915,915,915,0
20231109,181700,4609246954,915,915,915,915,0
20231109,181600,4609246954,915,915,915,915,0
20231109,181500,4609246954,915,915,915,915,0
20231109,181400,4609246954,915,915,915,915,0
20231109,181300,4609246954,915,915,915,915,0
20231109,181200,4609246954,915,915,915,915,0
20231109,181100,4609246954,915,915,915,915,0
20231109,181000,4609246954,915,915,915,915,0
20231109,180900,4609246954,915,915,915,915,0
20231109,180800,4609246954,915,915,915,915,0
20231109,180700,4609246954,915,915,915,915,0
20231109,180600,4609246954,915,915,915,915,0
20231109,180500,4609246954,915,915,915,915,0
20231109,180400,4609246954,915,915,915,915,0
20231109,180300,4609246954,915,915,915,915,0
20231109,180200,4609246954,915,915,915,915,30803
20231109,180100,4609246954,915,915,915,915,0
20231109,180000,4609246954,915,915,915,915,0
20231109,175900,4609246954,915,915,915,915,0
20231109,175800,4609246954,915,915,915,915,0
20231109,175700,4609246954,915,915,915,915,0
20231109,175600,4609246954,915,915,915,915,0
20231109,175500,4609246954,915,915,915,915,0
20231109,175400,4609246954,915,915,915,915,0
20231109,175300,4609246954,915,915,915,915,0
20231109,175200,4609246954,915,915,915,915,0
20231109,175100,4609246954,915,915,915,915,0
20231109,175000,4609246954,915,915,915,915,0
20231109,174900,4609246954,915,915,915,915,0
20231109,174800,4609246954,915,915,915,915,0
20231109,174700,4609246954,915,915,915,915,0
20231109,174600,4609246954,915,915,915,915,0
20231109,174500,4609246954,915,915,915,915,0
20231109,174400,4609246954,915,915,915,915,0
20231109,174300,4609246954,915,915,915,915,0
20231109,174200,4609246954,915,915,915,915,0
20231109,174100,4609246954,915,915,915,915,0
20231109,174000,4609246954,915,915,915,915,0
20231109,173900,4609246954,915,915,915,915,0
20231109,173800,4609246954,915,915,915,915,0
20231109,173700,4609246954,915,915,915,915,0
20231109,173600,4609246954,915,915,915,915,0
20231109,173500,4609246954,915,915,915,915,0
20231109,173400,4609246954,915,915,915,915,0
20231109,173300,4609246954,915,915,915,915,0
20231109,173200,4609246954,915,915,915,915,30803
20231109,173100,4609246954,915,915,915,915,0
20231109,173000,4609246954,915,915,915,915,0
20231109,172900,4609246954,915,915,915,915,0
20231109,172800,4609246954,915,915,915,915,0
20231109,172700,4609246954,915,915,915,915,0
20231109,172600,4609246954,915,915,915,915,0
20231109,172500,4609246954,915,915,915,915,0
20231109,172400,4609246954,915,915,915,915,0
20231109,172300,4609246954,915,915,915,915,0
20231109,172200,4609246954,915,915,915,915,0
20231109,172100,4609246954,915,915,915,915,0
20231109,172000,4609246954,915,915,915,915,0
20231109,171900,4609246954,915,915,915,915,0
20231109,171800,4609246954,915,915,915,915,0
20231109,171700,4609246954,915,915,915,915,0
20231109,171600,4609246954,915,915,915,915,0
20231109,171500,4609246954,915,915,915,915,0
20231109,171400,4609246954,915,915,915,915,0
20231109,171300,4609246954,915,915,915,915,0
20231109,171200,4609246954,915,915,915,915,0
20231109,171100,4609246954,915,915,915,915,0
20231109,171000,4609246954,915,915,915,915,0
20231109,170900,4609246954,915,915,915,915,0
20231109,170800,4609246954,915,915,915,915,0
20231109,170700,4609246954,915,915,915,915,0
20231109,170600,4609246954,915,915,915,915,0
20231109,170500,4609246954,915,915,915,915,0
20231109,170400,4609246954,915,915,915,915,0
20231109,170300,4609246954,915,915,915,915,0
20231109,170200,4609246954,915,915,915,915,30803
20231109,170100,4609246954,915,915,915,915,0
20231109,170000,4609246954,915,915,915,915,0
20231109,165900,4609246954,915,915,915,915,0
20231109,165800,4609246954,915,915,915,915,0
20231109,165700,4609246954,915,915,915,915,0
20231109,165600,4609246954,915,915,915,915,0
20231109,165500,4609246954,915,915,915,915,0
20231109,165400,4609246954,915,915,915,915,0
20231109,165300,4609246954,915,915,915,915,0
20231109,165200,4609246954,915,915,915,915,0
20231109,165100,4609246954,915,915,915,915,0
20231109,165000,4609246954,915,915,915,915,0
20231109,164900,4609246954,915,915,915,915,0
20231109,164800,4609246954,915,915,915,915,0
20231109,164700,4609246954,915,915,915,915,0
20231109,164600,4609246954,915,915,915,915,0
20231109,164500,4609246954,915,915,915,915,0
20231109,164400,4609246954,915,915,915,915,0
20231109,164300,4609246954,915,915,915,915,0
20231109,164200,4609246954,915,915,915,915,0
20231109,164100,4609246954,915,915,915,915,0
20231109,164000,4609246954,915,915,915,915,0
20231109,163900,4609246954,915,915,915,915,0
20231109,163800,4609246954,915,915,915,915,0
20231109,163700,4609246954,915,915,915,915,0
20231109,163600,4609246954,915,915,915,915,0
20231109,163500,4609246954,915,915,915,915,0
20231109,163400,4609246954,915,915,915,915,0
20231109,163300,4609246954,915,915,915,915,0
20231109,163200,4609246954,915,915,915,915,30803
20231109,163100,4609246954,915,915,915,915,0
20231109,163000,4609246954,915,915,915,915,0
20231109,162900,4609246954,915,915,915,915,0
20231109,162800,4609246954,915,915,915,915,0
20231109,162700,4609246954,915,915,915,915,0
20231109,162600,4609246954,915,915,915,915,0
20231109,162500,4609246954,915,915,915,915,0
20231109,162400,4609246954,915,915,915,915,0
20231109,162300,4609246954,915,915,915,915,0
20231109,162200,4609246954,915,915,915,915,0
20231109,162100,4609246954,915,915,915,915,0
20231109,162000,4609246954,915,915,915,915,0
20231109,161900,4609246954,915,915,915,915,0
20231109,161800,4609246954,915,915,915,915,0
20231109,161700,4609246954,915,915,915,915,0
20231109,161600,4609246954,915,915,915,915,0
20231109,161500,4609246954,915,915,915,915,0
20231109,161400,4609246954,915,915,915,915,0
20231109,161300,4609246954,915,915,915,915,0
20231109,161200,4609246954,915,915,915,915,0
20231109,161100,4609246954,915,915,915,915,0
20231109,161000,4609246954,915,915,915,915,0
20231109,160900,4609246954,915,915,915,915,0
20231109,160800,4609246954,915,915,915,915,0
20231109,160700,4609246954,915,915,915,915,0
20231109,160600,4609246954,915,915,915,915,0
20231109,160500,4609246954,915,915,915,915,0
20231109,160400,4609246954,915,915,915,915,0
20231109,160300,4609246954,915,915,915,915,0
20231109,160200,4609246954,915,915,915,915,30803
20231109,160100,4609246954,915,915,915,915,0
20231109,160000,4609246954,915,915,915,915,0
20231109,155900,4609246954,915,915,915,915,0
20231109,155800,4609246954,915,915,915,915,0
20231109,155700,4609246954,915,915,915,915,0
20231109,155600,4609246954,915,915,915,915,0
20231109,155500,4609246954,915,915,915,915,0
20231109,155400,4609246954,915,915,915,915,0
20231109,155300,4609246954,915,915,915,915,0
20231109,155200,4609246954,915,915,915,915,0
20231109,155100,4609246954,915,915,915,915,0
20231109,155000,4609246954,915,915,915,915,0
20231109,154900,4609246954,915,915,915,915,0
20231109,154800,4609246954,915,915,915,915,0
20231109,154700,4609246954,915,915,915,915,0
20231109,154600,4609246954,915,915,915,915,0
20231109,154500,4609246954,915,915,915,915,0
20231109,154400,4609246954,915,915,915,915,0
20231109,154300,4609246954,915,915,915,915,0
20231109,154200,4609246954,915,915,915,915,0
20231109,154100,4609246954,915,915,915,915,0
20231109,154000,4609246954,915,915,915,915,0
20231109,153900,4609246954,915,915,915,915,0
20231109,153800,4609246954,915,915,915,915,0
20231109,153700,4609246954,915,915,915,915,0
20231109,153600,4609246954,915,915,915,915,0
20231109,153500,4609246954,915,915,915,915,0
20231109,153400,4609246954,915,915,915,915,0
20231109,153300,4609246954,915,915,915,915,0
20231109,153200,4609246954,915,915,915,915,30803
20231109,153100,4609246954,915,915,915,915,0
20231109,153000,4609246954,915,915,915,915,30803
20231109,152900,4581062209,923,923,923,923,0
20231109,152800,4581062209,923,923,923,923,0
20231109,152700,4581062209,923,923,923,923,0
20231109,152600,4581062209,923,923,923,923,0
20231109,152500,4581062209,923,923,923,923,0
20231109,152400,4581062209,923,923,923,923,0
20231109,152300,4581062209,923,923,923,923,0
20231109,152200,4581062209,923,923,923,923,0
20231109,152100,4581062209,923,923,923,923,0
20231109,152000,4581062209,923,923,923,923,0
20231109,151900,4581062209,923,926,926,922,1603
20231109,151800,4579581722,925,923,926,923,262
20231109,151700,4579339274,926,920,926,920,2
20231109,151600,4579337428,926,925,927,919,4540
20231109,151500,4575143625,926,924,926,924,3700
20231109,151400,4571717835,925,921,925,918,3400
20231109,151300,4568592269,926,926,926,926,40
20231109,151200,4568555229,925,922,925,922,2010
20231109,151100,4566695982,925,922,925,916,9356
20231109,151000,4558097295,923,924,924,923,1173
20231109,150900,4557014512,924,923,926,923,1517
20231109,150800,4555613712,923,925,925,923,1288
20231109,150700,4554423370,925,927,927,924,343
20231109,150600,4554106365,927,924,927,923,1811
20231109,150500,4552433718,923,927,927,923,4034
20231109,150400,4548708124,923,925,925,923,430
20231109,150300,4548310425,928,928,928,928,0
20231109,150200,4548310425,928,923,928,923,255
20231109,150100,4548075050,923,926,926,923,1682
20231109,150000,4546522184,929,926,929,926,426
20231109,145900,4546127702,926,926,929,926,2150
20231109,145800,4544135512,926,924,926,923,1105
20231109,145700,4543115513,923,926,926,923,2695
20231109,145600,4540626717,929,929,929,929,0
20231109,145500,4540626717,929,929,929,929,0
20231109,145400,4540626717,929,925,929,925,89
20231109,145300,4540544388,925,925,925,925,597
20231109,145200,4539992163,925,925,925,925,340
20231109,145100,4539677663,925,925,925,925,1
20231109,145000,4539676738,922,923,925,922,4
20231109,144900,4539673044,922,923,924,922,231
20231109,144800,4539459846,928,922,928,921,1017
20231109,144700,4538519850,922,928,928,922,2151
20231109,144600,4536536622,922,922,922,922,145
20231109,144500,4536402932,923,924,924,923,1669
20231109,144400,4534862418,928,927,928,921,1257
20231109,144300,4533701192,927,920,927,920,7820
20231109,144200,4526499211,920,918,920,918,6317
20231109,144100,4520694920,918,918,918,918,0
20231109,144000,4520694920,918,917,918,917,101
20231109,143900,4520602302,918,917,918,917,1057
20231109,143800,4519632885,917,917,917,916,6008
20231109,143700,4514126882,917,917,917,917,750
20231109,143600,4513439132,919,919,919,919,2
20231109,143500,4513437294,919,919,919,919,0
20231109,143400,4513437294,919,917,919,916,2104
20231109,143300,4511509243,919,917,919,917,2490
20231109,143200,4509225473,916,917,917,916,7718
20231109,143100,4502153376,918,918,919,917,66
20231109,143000,4502092797,917,918,919,917,400
20231109,142900,4501725796,920,918,920,917,2299
20231109,142800,4499615595,918,918,918,917,3900
20231109,142700,4496037843,918,919,919,917,3898
20231109,142600,4492461780,918,918,918,917,1384
20231109,142500,4491192047,918,918,919,917,552
20231109,142400,4490685427,919,919,919,918,40
20231109,142300,4490648676,919,918,919,918,1465
20231109,142200,4489303791,919,919,919,918,4254
20231109,142100,4485396324,919,919,919,919,1129
20231109,142000,4484358773,920,920,920,920,3186
20231109,141900,4481427653,921,921,921,921,839
20231109,141800,4480654934,923,922,923,922,1200
20231109,141700,4479548533,922,922,922,922,202
20231109,141600,4479362289,922,921,922,921,200
20231109,141500,4479177989,920,923,923,920,3654
20231109,141400,4475816303,921,918,921,918,7591
20231109,141300,4468839857,918,918,918,918,1200
20231109,141200,4467738257,919,919,920,918,1399
20231109,141100,4466452178,919,919,920,919,2586
20231109,141000,4464074618,920,921,922,917,3403
20231109,140900,4460949440,921,921,921,921,3
20231109,140800,4460946677,921,921,921,921,117
20231109,140700,4460838920,920,920,921,920,6480
20231109,140600,4454877316,920,921,923,920,6771
20231109,140500,4448647663,923,922,923,920,4040
20231109,140400,4444925862,924,924,924,924,0
20231109,140300,4444925862,924,921,924,921,1102
20231109,140200,4443910914,921,921,921,921,262
20231109,140100,4443669612,921,921,921,921,522
20231109,140000,4443188850,921,924,924,921,2923
20231109,135900,4440495829,925,926,926,925,2
20231109,135800,4440493978,922,923,926,922,5889
20231109,135700,4435059218,922,921,922,921,2064
20231109,135600,4433157710,921,922,922,921,2153
20231109,135500,4431174791,922,921,923,921,5939
20231109,135400,4425704761,922,922,922,922,3754
20231109,135300,4422243573,922,924,924,922,4463
20231109,135200,4418128204,925,925,925,925,0
20231109,135100,4418128204,925,925,925,925,104
20231109,135000,4418032004,925,925,925,925,39
20231109,134900,4417995929,924,924,924,924,201
20231109,134800,4417810205,924,924,924,924,1
20231109,134700,4417809281,927,927,927,927,5
20231109,134600,4417804646,922,922,927,922,685
20231109,134500,4417170491,922,928,928,922,1200
20231109,134400,4416062289,928,928,928,928,382
20231109,134300,4415707793,928,922,928,922,1297
20231109,134200,4414511459,922,922,922,921,8026
20231109,134100,4407113046,921,922,922,921,6742
20231109,134000,4400896960,922,923,923,922,16864
20231109,133900,4385346388,923,927,927,923,15698
20231109,133800,4370839598,928,925,928,925,566
20231109,133700,4370315610,925,927,927,925,7311
20231109,133600,4363552216,927,927,927,927,1035
20231109,133500,4362592771,929,929,929,929,300
20231109,133400,4362314071,925,925,925,925,999
20231109,133300,4361389996,926,926,926,926,1920
20231109,133200,4359612076,926,926,930,926,2317
20231109,133100,4357458102,926,926,926,926,0
20231109,133000,4357458102,926,926,926,926,1600
20231109,132900,4355976502,930,930,930,930,2
20231109,132800,4355974642,930,930,930,930,103
20231109,132700,4355878852,926,930,930,926,1310
20231109,132600,4354665742,926,926,929,926,56
20231109,132500,4354613790,926,926,926,926,0
20231109,132400,4354613790,926,927,927,925,3208
20231109,132300,4351644403,931,932,932,931,42
20231109,132200,4351605299,932,929,932,929,34
20231109,132100,4351573707,925,933,933,925,8283
20231109,132000,4343906204,933,931,933,931,231
20231109,131900,4343691097,931,927,931,926,193
20231109,131800,4343512179,928,928,928,927,6702
20231109,131700,4337295723,928,928,928,927,5880
20231109,131600,4331842083,927,929,929,927,2620
20231109,131500,4329411522,934,929,934,929,814
20231109,131400,4328654816,929,936,936,929,562
20231109,131300,4328132606,936,936,936,936,204
20231109,131200,4327941662,936,936,937,936,1475
20231109,131100,4326559605,937,936,937,928,488
20231109,131000,4326106639,927,939,939,927,202
20231109,130900,4325919179,940,928,940,928,382
20231109,130800,4325562197,927,927,927,927,0
20231109,130700,4325562197,927,927,927,927,302
20231109,130600,4325282243,927,930,930,927,3104
20231109,130500,4322397629,926,926,926,926,0
20231109,130400,4322397629,926,930,930,926,3824
20231109,130300,4318850166,930,932,932,930,4124
20231109,130200,4315014546,932,933,934,932,1869
20231109,130100,4313269790,933,934,934,933,78
20231109,130000,4313196950,934,934,934,934,16
20231109,125900,4313182006,935,934,935,934,245
20231109,125800,4312953032,935,932,935,931,2890
20231109,125700,4310256683,933,928,933,928,319
20231109,125600,4309960121,933,933,933,933,21
20231109,125500,4309940528,933,932,935,927,1967
20231109,125400,4308111356,931,931,931,931,502
20231109,125300,4307643994,932,932,932,932,4
20231109,125200,4307640266,932,928,932,928,1188
20231109,125100,4306537776,930,930,930,927,1138
20231109,125000,4305479541,927,930,930,927,38
20231109,124900,4305444306,927,930,930,927,60
20231109,124800,4305388680,930,930,930,927,772
20231109,124700,4304670801,930,930,930,930,1
20231109,124600,4304669871,927,927,930,927,37
20231109,124500,4304635569,927,928,930,927,12
20231109,124400,4304624439,927,931,932,927,531
20231109,124300,4304132170,932,927,932,927,1351
20231109,124200,4302879749,927,929,935,926,3893
20231109,124100,4299272126,930,929,930,928,599
20231109,124000,4298715854,930,929,930,929,75
20231109,123900,4298646140,930,929,930,928,6609
20231109,123800,4292506369,929,928,929,926,2233
20231109,123700,4290434041,928,926,928,926,1319
20231109,123600,4289211126,925,928,928,924,389
20231109,123500,4288851290,927,926,927,922,3300
20231109,123400,4285805347,926,923,927,923,3158
20231109,123300,4282889969,923,925,926,923,6525
20231109,123200,4276864623,925,930,930,925,15849
20231109,123100,4262148210,929,931,931,929,4230
20231109,123000,4258215642,930,939,939,930,5772
20231109,122900,4252842354,931,931,931,931,592
20231109,122800,4252291202,933,940,940,933,1567
20231109,122700,4250821862,940,940,940,940,1
20231109,122600,4250820922,949,940,949,934,8138
20231109,122500,4243106188,930,948,949,930,22506
20231109,122400,4221879757,947,934,948,929,6622
20231109,122300,4215644278,929,933,936,926,3443
20231109,122200,4212451688,927,928,928,926,1009
20231109,122100,4211516839,927,930,930,927,899
20231109,122000,4210682690,926,936,936,926,4290
20231109,121900,4206686935,936,936,936,936,119
20231109,121800,4206575551,936,929,936,928,2540
20231109,121700,4204214551,929,931,931,929,641
20231109,121600,4203617946,932,937,937,930,3336
20231109,121500,4200502624,937,938,938,937,215
20231109,121400,4200300969,938,938,939,938,586
20231109,121300,4199751084,938,938,938,938,500
20231109,121200,4199282084,937,937,937,937,2583
20231109,121100,4196861813,937,939,939,937,244
20231109,121000,4196633019,940,940,943,940,3619
20231109,120900,4193230859,944,945,945,944,587
20231109,120800,4192676631,948,942,948,942,3049
20231109,120700,4189790334,940,940,941,940,1224
20231109,120600,4188639674,940,940,940,940,918
20231109,120500,4187776754,939,937,939,937,474
20231109,120400,4187331830,938,933,938,933,327
20231109,120300,4187025134,938,937,939,937,400
20231109,120200,4186650043,937,937,937,937,2
20231109,120100,4186648169,931,938,938,931,543
20231109,120000,4186142391,939,934,939,931,989
20231109,115900,4185215373,935,931,935,931,3139
20231109,115800,4182282488,933,933,933,933,0
20231109,115700,4182282488,933,933,933,933,28
20231109,115600,4182256364,933,930,934,930,3577
20231109,115500,4178929475,929,928,929,928,19
20231109,115400,4178911825,933,927,933,927,3655
20231109,115300,4175513268,927,930,930,927,1399
20231109,115200,4174212867,933,932,933,932,381
20231109,115100,4173857395,923,930,930,923,6704
20231109,115000,4167664675,928,928,928,928,9
20231109,114900,4167656323,934,924,934,924,6036
20231109,114800,4162075589,924,924,924,924,7
20231109,114700,4162069121,923,926,926,923,3880
20231109,114600,4158481988,926,926,926,926,112
20231109,114500,4158378276,926,926,926,926,1
20231109,114400,4158377350,926,928,928,926,4
20231109,114300,4158373643,930,930,931,924,8480
20231109,114200,4150515651,930,930,935,930,2054
20231109,114100,4148605215,930,930,936,930,1075
20231109,114000,4147604729,930,930,931,930,701
20231109,113900,4146952798,930,931,939,930,233
20231109,113800,4146734174,930,930,930,930,0
20231109,113700,4146734174,930,925,940,925,11040
20231109,113600,4136392786,929,929,929,925,8
20231109,113500,4136385362,923,927,929,923,7592
20231109,113400,4129377062,927,925,927,925,10
20231109,113300,4129367810,923,923,923,923,0
20231109,113200,4129367810,923,925,936,922,10627
20231109,113100,4119529213,925,929,929,925,15684
20231109,113000,4104995297,929,928,929,928,28
20231109,112900,4104969287,933,930,933,930,2787
20231109,112800,4102370516,928,933,933,928,756
20231109,112700,4101668918,932,929,936,929,2361
20231109,112600,4099467097,929,928,930,928,120
20231109,112500,4099355634,927,930,930,927,9325
20231109,112400,4090702324,930,930,930,928,2318
20231109,112300,4088548996,933,930,933,929,674
20231109,112200,4087921839,929,930,930,929,4296
20231109,112100,4083928050,930,934,934,930,2842
20231109,112000,4081284315,933,931,935,931,188
20231109,111900,4081109266,931,931,931,931,290
20231109,111800,4080839276,930,932,932,930,20539
20231109,111700,4061730931,932,933,933,932,3579
20231109,111600,4058394336,933,933,933,932,4602
20231109,111500,4054103061,933,933,933,933,1182
20231109,111400,4053000255,933,935,937,933,1410
20231109,111300,4051681295,933,934,934,933,5441
20231109,111200,4046599742,934,936,936,932,8133
20231109,111100,4039004163,936,938,938,936,9304
20231109,111000,4030283776,938,938,938,938,28
20231109,110900,4030257512,938,940,941,938,7289
20231109,110800,4023418834,940,945,945,940,40
20231109,110700,4023381173,948,948,949,945,1102
20231109,110600,4022337673,948,948,950,948,1032
20231109,110500,4021359100,948,948,948,946,623
20231109,110400,4020768538,948,948,949,946,2603
20231109,110300,4018302037,948,941,948,938,5627
20231109,110200,4013015221,940,942,947,940,3720
20231109,110100,4009504897,939,941,941,939,1039
20231109,110000,4008528465,939,940,940,939,958
20231109,105900,4007628874,939,943,945,939,3982
20231109,105800,4003875459,946,944,946,944,450
20231109,105700,4003450339,945,941,945,937,5244
20231109,105600,3998514286,940,940,945,940,7533
20231109,105500,3991427277,941,952,952,941,14133
20231109,105400,3978086881,956,960,960,950,7650
20231109,105300,3970802898,960,969,972,959,18165
20231109,105200,3953252005,970,959,970,959,11366
20231109,105100,3942253774,959,954,961,950,7816
20231109,105000,3934774536,954,946,956,946,6919
20231109,104900,3928188994,946,938,947,938,4344
20231109,104800,3924103458,938,936,940,935,1511
20231109,104700,3922688604,935,938,940,935,8422
20231109,104600,3914796610,937,937,939,936,3324
20231109,104500,3911684940,936,939,939,936,1038
20231109,104400,3910711541,938,941,941,938,2695
20231109,104300,3908176829,939,941,941,939,1517
20231109,104200,3906750357,942,938,942,935,29848
20231109,104100,3878749782,937,941,941,937,9185
20231109,104000,3870124279,942,942,943,940,8331
20231109,103900,3862284488,941,945,946,941,1360
20231109,103800,3861004381,945,945,946,941,3008
20231109,103700,3858172326,942,947,948,941,2703
20231109,103600,3855618448,947,940,948,939,8517
20231109,103500,3847603394,941,949,950,936,16428
20231109,103400,3832183271,947,956,956,947,7501
20231109,103300,3825040639,956,957,957,953,3826
20231109,103200,3821392403,959,939,960,936,20467
20231109,103100,3802091197,938,950,950,937,39153
20231109,103000,3765100947,950,951,958,946,47735
20231109,102900,3719831159,951,955,961,950,20160
20231109,102800,3700646508,962,949,962,949,20910
20231109,102700,3680720876,949,950,954,946,38151
20231109,102600,3644544323,950,974,974,947,118988
20231109,102500,3530212475,970,973,974,967,24541
20231109,102400,3506400147,974,975,979,966,62829
20231109,102300,3445350108,975,974,980,971,16951
20231109,102200,3428830918,975,972,984,970,57872
20231109,102100,3372290752,971,998,1000,969,172320
20231109,102000,3203457110,1001,1025,1041,990,180014
20231109,101900,3019993081,1028,1010,1053,1007,458781
20231109,101800,2545409151,1009,984,1018,977,223828
20231109,101700,2321583254,978,977,996,974,113259
20231109,101600,2209801750,973,989,1013,969,183811
20231109,101500,2028143119,986,960,996,957,204283
20231109,101400,1827738432,960,950,960,946,32089
20231109,101300,1797227278,949,950,956,946,45821
20231109,101200,1753745721,946,925,950,925,55673
20231109,101100,1701258541,925,925,925,925,1246
20231109,101000,1700105991,929,930,930,925,195
20231109,100900,1699925485,926,924,926,924,1843
20231109,100800,1698222517,924,928,930,923,5205
20231109,100700,1693406942,926,929,930,925,3371
20231109,100600,1690275518,923,922,929,922,4002
20231109,100500,1686580532,922,923,923,922,4108
20231109,100400,1682792674,922,923,926,921,2096
20231109,100300,1680858244,923,923,923,920,2617
20231109,100200,1678443167,923,922,923,919,406
20231109,100100,1678069318,917,913,917,913,1990
20231109,100000,1676249450,913,917,917,913,8731
20231109,095900,1668262321,917,917,918,916,5402
20231109,095800,1663308496,917,922,922,917,8052
20231109,095700,1655915609,923,932,932,923,3631
20231109,095600,1652558642,932,921,932,920,4874
20231109,095500,1648045269,921,917,921,916,4311
20231109,095400,1644092029,919,919,920,919,4303
20231109,095300,1640137004,919,923,923,911,10030
20231109,095200,1630905106,924,927,927,924,3601
20231109,095100,1627571396,927,930,930,926,2723
20231109,095000,1625047271,928,931,935,928,7146
20231109,094900,1618383845,935,934,935,934,1849
20231109,094800,1616655571,934,934,936,934,3326
20231109,094700,1613546642,934,928,934,928,3790
20231109,094600,1610024638,928,927,928,927,858
20231109,094500,1609229072,925,935,940,920,17338
20231109,094400,1593044922,930,928,935,923,30218
20231109,094300,1565032929,926,911,926,910,36922
20231109,094200,1530972811,911,911,911,910,2387
20231109,094100,1528799630,910,911,918,908,11594
20231109,094000,1518226893,911,906,911,906,22243
20231109,093900,1497968057,905,906,906,904,4479
20231109,093800,1493917859,901,905,917,900,46399
20231109,093700,1451994067,905,919,919,905,13924
20231109,093600,1439308335,919,923,923,919,13143
20231109,093500,1427204192,922,923,927,920,13520
20231109,093400,1414754244,921,924,931,921,12540
20231109,093300,1403169858,924,933,933,924,6271
20231109,093200,1397349482,933,941,942,933,8170
20231109,093100,1389690472,941,934,941,934,10272
20231109,093000,1380058326,934,932,935,932,13696
20231109,092900,1367287154,932,937,937,932,27080
20231109,092800,1342025815,937,935,939,935,4286
20231109,092700,1338010311,939,945,946,933,22880
20231109,092600,1316450998,946,938,946,936,53767
20231109,092500,1265782488,934,924,941,922,34219
20231109,092400,1233941109,924,921,924,920,13559
20231109,092300,1221459571,921,927,929,920,16368
20231109,092200,1206374759,929,920,932,920,37620
20231109,092100,1171553810,920,920,925,920,34832
20231109,092000,1139481703,925,905,925,905,30547
20231109,091900,1111486147,909,906,910,901,3503
20231109,091800,1108321618,907,896,915,896,12949
20231109,091700,1096594753,896,886,896,886,12880
20231109,091600,1085087556,886,897,897,886,38006
20231109,091500,1051239589,897,893,898,892,11005
20231109,091400,1041406629,893,890,893,889,17745
20231109,091300,1025591592,892,894,898,890,8718
20231109,091200,1017812723,891,890,894,888,8555
20231109,091100,1010186874,888,890,894,885,28887
20231109,091000,984543237,890,900,906,887,55365
20231109,090900,935044506,901,915,915,897,91937
20231109,090800,851911011,915,915,921,911,22618
20231109,090700,831195105,912,910,916,910,17041
20231109,090600,815662038,910,909,919,908,40945
20231109,090500,778292884,911,911,923,909,50178
20231109,090400,732288120,917,905,920,903,71493
20231109,090300,667251511,905,918,918,884,219237
20231109,090200,469318917,918,936,942,918,92350
20231109,090100,383227761,937,924,972,923,126813
20231109,090000,263325888,924,977,987,921,271731