KissMeData/200230/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,203200,10834014347,977,977,977,977,13562
20231108,203100,10834014347,977,977,977,977,0
20231108,203000,10834014347,977,977,977,977,0
20231108,202900,10834014347,977,977,977,977,0
20231108,202800,10834014347,977,977,977,977,0
20231108,202700,10834014347,977,977,977,977,0
20231108,202600,10834014347,977,977,977,977,0
20231108,202500,10834014347,977,977,977,977,0
20231108,202400,10834014347,977,977,977,977,0
20231108,202300,10834014347,977,977,977,977,0
20231108,202200,10834014347,977,977,977,977,0
20231108,202100,10834014347,977,977,977,977,0
20231108,202000,10834014347,977,977,977,977,0
20231108,201900,10834014347,977,977,977,977,0
20231108,201800,10834014347,977,977,977,977,0
20231108,201700,10834014347,977,977,977,977,0
20231108,201600,10834014347,977,977,977,977,0
20231108,201500,10834014347,977,977,977,977,0
20231108,201400,10834014347,977,977,977,977,0
20231108,201300,10834014347,977,977,977,977,0
20231108,201200,10834014347,977,977,977,977,0
20231108,201100,10834014347,977,977,977,977,0
20231108,201000,10834014347,977,977,977,977,0
20231108,200900,10834014347,977,977,977,977,0
20231108,200800,10834014347,977,977,977,977,0
20231108,200700,10834014347,977,977,977,977,0
20231108,200600,10834014347,977,977,977,977,0
20231108,200500,10834014347,977,977,977,977,0
20231108,200400,10834014347,977,977,977,977,0
20231108,200300,10834014347,977,977,977,977,0
20231108,200200,10834014347,977,977,977,977,13562
20231108,200100,10834014347,977,977,977,977,0
20231108,200000,10834014347,977,977,977,977,0
20231108,195900,10834014347,977,977,977,977,0
20231108,195800,10834014347,977,977,977,977,0
20231108,195700,10834014347,977,977,977,977,0
20231108,195600,10834014347,977,977,977,977,0
20231108,195500,10834014347,977,977,977,977,0
20231108,195400,10834014347,977,977,977,977,0
20231108,195300,10834014347,977,977,977,977,0
20231108,195200,10834014347,977,977,977,977,0
20231108,195100,10834014347,977,977,977,977,0
20231108,195000,10834014347,977,977,977,977,0
20231108,194900,10834014347,977,977,977,977,0
20231108,194800,10834014347,977,977,977,977,0
20231108,194700,10834014347,977,977,977,977,0
20231108,194600,10834014347,977,977,977,977,0
20231108,194500,10834014347,977,977,977,977,0
20231108,194400,10834014347,977,977,977,977,0
20231108,194300,10834014347,977,977,977,977,0
20231108,194200,10834014347,977,977,977,977,0
20231108,194100,10834014347,977,977,977,977,0
20231108,194000,10834014347,977,977,977,977,0
20231108,193900,10834014347,977,977,977,977,0
20231108,193800,10834014347,977,977,977,977,0
20231108,193700,10834014347,977,977,977,977,0
20231108,193600,10834014347,977,977,977,977,0
20231108,193500,10834014347,977,977,977,977,0
20231108,193400,10834014347,977,977,977,977,0
20231108,193300,10834014347,977,977,977,977,0
20231108,193200,10834014347,977,977,977,977,13562
20231108,193100,10834014347,977,977,977,977,0
20231108,193000,10834014347,977,977,977,977,0
20231108,192900,10834014347,977,977,977,977,0
20231108,192800,10834014347,977,977,977,977,0
20231108,192700,10834014347,977,977,977,977,0
20231108,192600,10834014347,977,977,977,977,0
20231108,192500,10834014347,977,977,977,977,0
20231108,192400,10834014347,977,977,977,977,0
20231108,192300,10834014347,977,977,977,977,0
20231108,192200,10834014347,977,977,977,977,0
20231108,192100,10834014347,977,977,977,977,0
20231108,192000,10834014347,977,977,977,977,0
20231108,191900,10834014347,977,977,977,977,0
20231108,191800,10834014347,977,977,977,977,0
20231108,191700,10834014347,977,977,977,977,0
20231108,191600,10834014347,977,977,977,977,0
20231108,191500,10834014347,977,977,977,977,0
20231108,191400,10834014347,977,977,977,977,0
20231108,191300,10834014347,977,977,977,977,0
20231108,191200,10834014347,977,977,977,977,0
20231108,191100,10834014347,977,977,977,977,0
20231108,191000,10834014347,977,977,977,977,0
20231108,190900,10834014347,977,977,977,977,0
20231108,190800,10834014347,977,977,977,977,0
20231108,190700,10834014347,977,977,977,977,0
20231108,190600,10834014347,977,977,977,977,0
20231108,190500,10834014347,977,977,977,977,0
20231108,190400,10834014347,977,977,977,977,0
20231108,190300,10834014347,977,977,977,977,0
20231108,190200,10834014347,977,977,977,977,13562
20231108,190100,10834014347,977,977,977,977,0
20231108,190000,10834014347,977,977,977,977,0
20231108,185900,10834014347,977,977,977,977,0
20231108,185800,10834014347,977,977,977,977,0
20231108,185700,10834014347,977,977,977,977,0
20231108,185600,10834014347,977,977,977,977,0
20231108,185500,10834014347,977,977,977,977,0
20231108,185400,10834014347,977,977,977,977,0
20231108,185300,10834014347,977,977,977,977,0
20231108,185200,10834014347,977,977,977,977,0
20231108,185100,10834014347,977,977,977,977,0
20231108,185000,10834014347,977,977,977,977,0
20231108,184900,10834014347,977,977,977,977,0
20231108,184800,10834014347,977,977,977,977,0
20231108,184700,10834014347,977,977,977,977,0
20231108,184600,10834014347,977,977,977,977,0
20231108,184500,10834014347,977,977,977,977,0
20231108,184400,10834014347,977,977,977,977,0
20231108,184300,10834014347,977,977,977,977,0
20231108,184200,10834014347,977,977,977,977,0
20231108,184100,10834014347,977,977,977,977,0
20231108,184000,10834014347,977,977,977,977,0
20231108,183900,10834014347,977,977,977,977,0
20231108,183800,10834014347,977,977,977,977,0
20231108,183700,10834014347,977,977,977,977,0
20231108,183600,10834014347,977,977,977,977,0
20231108,183500,10834014347,977,977,977,977,0
20231108,183400,10834014347,977,977,977,977,0
20231108,183300,10834014347,977,977,977,977,0
20231108,183200,10834014347,977,977,977,977,13562
20231108,183100,10834014347,977,977,977,977,0
20231108,183000,10834014347,977,977,977,977,0
20231108,182900,10834014347,977,977,977,977,0
20231108,182800,10834014347,977,977,977,977,0
20231108,182700,10834014347,977,977,977,977,0
20231108,182600,10834014347,977,977,977,977,0
20231108,182500,10834014347,977,977,977,977,0
20231108,182400,10834014347,977,977,977,977,0
20231108,182300,10834014347,977,977,977,977,0
20231108,182200,10834014347,977,977,977,977,0
20231108,182100,10834014347,977,977,977,977,0
20231108,182000,10834014347,977,977,977,977,0
20231108,181900,10834014347,977,977,977,977,0
20231108,181800,10834014347,977,977,977,977,0
20231108,181700,10834014347,977,977,977,977,0
20231108,181600,10834014347,977,977,977,977,0
20231108,181500,10834014347,977,977,977,977,0
20231108,181400,10834014347,977,977,977,977,0
20231108,181300,10834014347,977,977,977,977,0
20231108,181200,10834014347,977,977,977,977,0
20231108,181100,10834014347,977,977,977,977,0
20231108,181000,10834014347,977,977,977,977,0
20231108,180900,10834014347,977,977,977,977,0
20231108,180800,10834014347,977,977,977,977,0
20231108,180700,10834014347,977,977,977,977,0
20231108,180600,10834014347,977,977,977,977,0
20231108,180500,10834014347,977,977,977,977,0
20231108,180400,10834014347,977,977,977,977,0
20231108,180300,10834014347,977,977,977,977,0
20231108,180200,10834014347,977,977,977,977,13562
20231108,180100,10834014347,977,977,977,977,0
20231108,180000,10834014347,977,977,977,977,0
20231108,175900,10834014347,977,977,977,977,0
20231108,175800,10834014347,977,977,977,977,0
20231108,175700,10834014347,977,977,977,977,0
20231108,175600,10834014347,977,977,977,977,0
20231108,175500,10834014347,977,977,977,977,0
20231108,175400,10834014347,977,977,977,977,0
20231108,175300,10834014347,977,977,977,977,0
20231108,175200,10834014347,977,977,977,977,0
20231108,175100,10834014347,977,977,977,977,0
20231108,175000,10834014347,977,977,977,977,0
20231108,174900,10834014347,977,977,977,977,0
20231108,174800,10834014347,977,977,977,977,0
20231108,174700,10834014347,977,977,977,977,0
20231108,174600,10834014347,977,977,977,977,0
20231108,174500,10834014347,977,977,977,977,0
20231108,174400,10834014347,977,977,977,977,0
20231108,174300,10834014347,977,977,977,977,0
20231108,174200,10834014347,977,977,977,977,0
20231108,174100,10834014347,977,977,977,977,0
20231108,174000,10834014347,977,977,977,977,0
20231108,173900,10834014347,977,977,977,977,0
20231108,173800,10834014347,977,977,977,977,0
20231108,173700,10834014347,977,977,977,977,0
20231108,173600,10834014347,977,977,977,977,0
20231108,173500,10834014347,977,977,977,977,0
20231108,173400,10834014347,977,977,977,977,0
20231108,173300,10834014347,977,977,977,977,0
20231108,173200,10834014347,977,977,977,977,13562
20231108,173100,10834014347,977,977,977,977,0
20231108,173000,10834014347,977,977,977,977,0
20231108,172900,10834014347,977,977,977,977,0
20231108,172800,10834014347,977,977,977,977,0
20231108,172700,10834014347,977,977,977,977,0
20231108,172600,10834014347,977,977,977,977,0
20231108,172500,10834014347,977,977,977,977,0
20231108,172400,10834014347,977,977,977,977,0
20231108,172300,10834014347,977,977,977,977,0
20231108,172200,10834014347,977,977,977,977,0
20231108,172100,10834014347,977,977,977,977,0
20231108,172000,10834014347,977,977,977,977,0
20231108,171900,10834014347,977,977,977,977,0
20231108,171800,10834014347,977,977,977,977,0
20231108,171700,10834014347,977,977,977,977,0
20231108,171600,10834014347,977,977,977,977,0
20231108,171500,10834014347,977,977,977,977,0
20231108,171400,10834014347,977,977,977,977,0
20231108,171300,10834014347,977,977,977,977,0
20231108,171200,10834014347,977,977,977,977,0
20231108,171100,10834014347,977,977,977,977,0
20231108,171000,10834014347,977,977,977,977,0
20231108,170900,10834014347,977,977,977,977,0
20231108,170800,10834014347,977,977,977,977,0
20231108,170700,10834014347,977,977,977,977,0
20231108,170600,10834014347,977,977,977,977,0
20231108,170500,10834014347,977,977,977,977,0
20231108,170400,10834014347,977,977,977,977,0
20231108,170300,10834014347,977,977,977,977,0
20231108,170200,10834014347,977,977,977,977,13562
20231108,170100,10834014347,977,977,977,977,0
20231108,170000,10834014347,977,977,977,977,0
20231108,165900,10834014347,977,977,977,977,0
20231108,165800,10834014347,977,977,977,977,0
20231108,165700,10834014347,977,977,977,977,0
20231108,165600,10834014347,977,977,977,977,0
20231108,165500,10834014347,977,977,977,977,0
20231108,165400,10834014347,977,977,977,977,0
20231108,165300,10834014347,977,977,977,977,0
20231108,165200,10834014347,977,977,977,977,0
20231108,165100,10834014347,977,977,977,977,0
20231108,165000,10834014347,977,977,977,977,0
20231108,164900,10834014347,977,977,977,977,0
20231108,164800,10834014347,977,977,977,977,0
20231108,164700,10834014347,977,977,977,977,0
20231108,164600,10834014347,977,977,977,977,0
20231108,164500,10834014347,977,977,977,977,0
20231108,164400,10834014347,977,977,977,977,0
20231108,164300,10834014347,977,977,977,977,0
20231108,164200,10834014347,977,977,977,977,0
20231108,164100,10834014347,977,977,977,977,0
20231108,164000,10834014347,977,977,977,977,0
20231108,163900,10834014347,977,977,977,977,0
20231108,163800,10834014347,977,977,977,977,0
20231108,163700,10834014347,977,977,977,977,0
20231108,163600,10834014347,977,977,977,977,0
20231108,163500,10834014347,977,977,977,977,0
20231108,163400,10834014347,977,977,977,977,0
20231108,163300,10834014347,977,977,977,977,0
20231108,163200,10834014347,977,977,977,977,13562
20231108,163100,10834014347,977,977,977,977,0
20231108,163000,10834014347,977,977,977,977,0
20231108,162900,10834014347,977,977,977,977,0
20231108,162800,10834014347,977,977,977,977,0
20231108,162700,10834014347,977,977,977,977,0
20231108,162600,10834014347,977,977,977,977,0
20231108,162500,10834014347,977,977,977,977,0
20231108,162400,10834014347,977,977,977,977,0
20231108,162300,10834014347,977,977,977,977,0
20231108,162200,10834014347,977,977,977,977,0
20231108,162100,10834014347,977,977,977,977,0
20231108,162000,10834014347,977,977,977,977,0
20231108,161900,10834014347,977,977,977,977,0
20231108,161800,10834014347,977,977,977,977,0
20231108,161700,10834014347,977,977,977,977,0
20231108,161600,10834014347,977,977,977,977,0
20231108,161500,10834014347,977,977,977,977,0
20231108,161400,10834014347,977,977,977,977,0
20231108,161300,10834014347,977,977,977,977,0
20231108,161200,10834014347,977,977,977,977,0
20231108,161100,10834014347,977,977,977,977,0
20231108,161000,10834014347,977,977,977,977,0
20231108,160900,10834014347,977,977,977,977,0
20231108,160800,10834014347,977,977,977,977,0
20231108,160700,10834014347,977,977,977,977,0
20231108,160600,10834014347,977,977,977,977,0
20231108,160500,10834014347,977,977,977,977,0
20231108,160400,10834014347,977,977,977,977,0
20231108,160300,10834014347,977,977,977,977,0
20231108,160200,10834014347,977,977,977,977,13562
20231108,160100,10834014347,977,977,977,977,0
20231108,160000,10834014347,977,977,977,977,0
20231108,155900,10834014347,977,977,977,977,0
20231108,155800,10834014347,977,977,977,977,0
20231108,155700,10834014347,977,977,977,977,0
20231108,155600,10834014347,977,977,977,977,0
20231108,155500,10834014347,977,977,977,977,0
20231108,155400,10834014347,977,977,977,977,0
20231108,155300,10834014347,977,977,977,977,0
20231108,155200,10834014347,977,977,977,977,0
20231108,155100,10834014347,977,977,977,977,0
20231108,155000,10834014347,977,977,977,977,0
20231108,154900,10834014347,977,977,977,977,0
20231108,154800,10834014347,977,977,977,977,0
20231108,154700,10834014347,977,977,977,977,0
20231108,154600,10834014347,977,977,977,977,0
20231108,154500,10834014347,977,977,977,977,0
20231108,154400,10834014347,977,977,977,977,0
20231108,154300,10834014347,977,977,977,977,0
20231108,154200,10834014347,977,977,977,977,0
20231108,154100,10834014347,977,977,977,977,0
20231108,154000,10834014347,977,977,977,977,0
20231108,153900,10834014347,977,977,977,977,0
20231108,153800,10834014347,977,977,977,977,0
20231108,153700,10834014347,977,977,977,977,0
20231108,153600,10834014347,977,977,977,977,0
20231108,153500,10834014347,977,977,977,977,0
20231108,153400,10834014347,977,977,977,977,0
20231108,153300,10834014347,977,977,977,977,0
20231108,153200,10834014347,977,977,977,977,13562
20231108,153100,10834014347,977,977,977,977,0
20231108,153000,10834014347,977,977,977,977,13562
20231108,152900,10820764273,977,977,977,977,0
20231108,152800,10820764273,977,977,977,977,0
20231108,152700,10820764273,977,977,977,977,0
20231108,152600,10820764273,977,977,977,977,0
20231108,152500,10820764273,977,977,977,977,0
20231108,152400,10820764273,977,977,977,977,0
20231108,152300,10820764273,977,977,977,977,0
20231108,152200,10820764273,977,977,977,977,0
20231108,152100,10820764273,977,977,977,977,0
20231108,152000,10820764273,977,977,977,977,0
20231108,151900,10820764273,977,977,977,975,161071
20231108,151800,10663423354,977,975,977,973,118839
20231108,151700,10547446254,975,972,975,972,42615
20231108,151600,10505947005,972,969,972,968,14417
20231108,151500,10491961677,969,973,974,969,20036
20231108,151400,10472487869,974,972,975,971,22217
20231108,151300,10450858506,972,972,973,971,32429
20231108,151200,10419313971,973,974,974,970,23985
20231108,151100,10396006141,971,970,975,968,75158
20231108,151000,10322925493,970,967,970,966,22076
20231108,150900,10301556462,967,963,967,963,26149
20231108,150800,10276290582,964,957,966,957,21571
20231108,150700,10255553816,957,955,960,954,34877
20231108,150600,10222269634,955,960,960,954,42412
20231108,150500,10181735349,960,957,963,957,7716
20231108,150400,10174343641,957,958,960,956,21389
20231108,150300,10153863449,957,961,967,954,29026
20231108,150200,10126024073,961,955,967,955,60468
20231108,150100,10067905478,955,934,965,934,106210
20231108,150000,9966782690,935,915,935,914,84262
20231108,145900,9888504382,915,911,915,910,6515
20231108,145800,9882566755,911,909,914,904,28144
20231108,145700,9857004398,910,904,910,904,14800
20231108,145600,9843597796,904,904,914,901,46846
20231108,145500,9801065856,904,925,925,900,226285
20231108,145400,9595162244,925,939,940,925,70129
20231108,145300,9530032418,939,941,943,933,18962
20231108,145200,9512210738,943,935,944,931,17231
20231108,145100,9496060504,935,929,939,929,16670
20231108,145000,9480505887,929,930,931,926,45816
20231108,144900,9437952042,930,947,948,930,47107
20231108,144800,9393969721,948,950,950,940,37850
20231108,144700,9358276597,950,951,951,946,10434
20231108,144600,9348380419,951,951,951,949,4174
20231108,144500,9344415091,951,948,952,948,3749
20231108,144400,9340852058,952,955,955,947,8383
20231108,144300,9332892398,955,954,955,949,2538
20231108,144200,9330481895,954,956,957,949,13401
20231108,144100,9317716246,955,960,960,954,7243
20231108,144000,9310794824,956,956,966,954,21045
20231108,143900,9290629779,957,956,957,952,5331
20231108,143800,9285538454,956,954,956,952,12512
20231108,143700,9273597146,954,949,956,946,14252
20231108,143600,9260048977,949,948,955,947,15793
20231108,143500,9245034422,947,951,953,945,43872
20231108,143400,9203460708,950,959,959,950,36994
20231108,143300,9168191037,957,956,960,956,7732
20231108,143200,9160786238,962,957,965,956,15226
20231108,143100,9146197141,957,966,966,956,16821
20231108,143000,9130064159,966,967,967,963,2135
20231108,142900,9128004698,967,969,970,964,17913
20231108,142800,9110655196,969,968,970,962,9623
20231108,142700,9101361440,968,963,969,963,2787
20231108,142600,9098670023,963,957,970,956,14256
20231108,142500,9084960950,956,959,962,955,24877
20231108,142400,9061123816,960,966,968,954,30694
20231108,142300,9031619955,966,970,970,966,12221
20231108,142200,9019794307,969,970,970,968,6600
20231108,142100,9013404017,970,969,972,968,5780
20231108,142000,9007803210,968,968,973,965,9648
20231108,141900,8998442505,969,967,969,964,7612
20231108,141800,8991096149,967,974,974,967,3194
20231108,141700,8987998151,974,974,975,969,8273
20231108,141600,8979949613,975,971,975,969,4328
20231108,141500,8975746588,971,975,975,971,9527
20231108,141400,8966487376,976,975,976,972,8814
20231108,141300,8957902529,975,976,976,975,7786
20231108,141200,8950304432,976,976,976,975,7573
20231108,141100,8942916564,976,976,976,973,12763
20231108,141000,8930471804,976,973,976,973,41644
20231108,140900,8889863788,973,970,974,970,7918
20231108,140800,8882156753,970,971,973,970,8041
20231108,140700,8874350873,968,969,972,968,12138
20231108,140600,8862587596,969,973,973,969,27927
20231108,140500,8835497157,973,976,976,973,8252
20231108,140400,8827454202,976,976,977,974,23491
20231108,140300,8804530014,976,974,976,974,23605
20231108,140200,8781506636,975,975,977,974,35837
20231108,140100,8746536857,975,968,975,968,60449
20231108,140000,8687771266,969,959,969,957,65687
20231108,135900,8624288491,959,958,959,956,12180
20231108,135800,8612622589,957,955,957,951,9157
20231108,135700,8603880746,956,949,957,949,14010
20231108,135600,8590503618,949,952,952,948,4660
20231108,135500,8586082007,949,948,952,948,4843
20231108,135400,8581481815,948,945,950,945,13797
20231108,135300,8568405613,945,941,950,938,32975
20231108,135200,8537433060,940,951,953,936,120843
20231108,135100,8423249482,951,954,954,951,29522
20231108,135000,8395144575,954,958,958,952,25374
20231108,134900,8370922003,958,959,959,956,4407
20231108,134800,8366702524,959,958,959,958,2508
20231108,134700,8364299772,958,961,961,957,12042
20231108,134600,8352749981,961,959,965,959,24387
20231108,134500,8329296325,959,959,959,958,4712
20231108,134400,8324780122,959,957,960,955,14297
20231108,134300,8311083914,957,957,957,954,21577
20231108,134200,8290479051,958,959,959,957,207
20231108,134100,8290280848,959,958,959,958,4631
20231108,134000,8285844007,958,957,958,955,12062
20231108,133900,8274299134,957,959,959,957,17642
20231108,133800,8257397244,959,960,961,958,54555
20231108,133700,8205107526,960,956,962,955,23466
20231108,133600,8182612543,956,954,957,953,21479
20231108,133500,8162096563,954,952,954,952,11185
20231108,133400,8151436501,954,954,956,951,30902
20231108,133300,8121974015,953,955,960,951,53070
20231108,133200,8071335226,951,977,977,947,353328
20231108,133100,7727140025,977,977,977,977,9511
20231108,133000,7717847778,977,973,977,972,144602
20231108,132900,7576691637,974,977,977,974,48868
20231108,132800,7528982081,977,969,977,969,207885
20231108,132700,7326281334,968,966,969,965,13433
20231108,132600,7313283443,966,967,967,965,12931
20231108,132500,7300797170,965,954,967,948,39761
20231108,132400,7262547079,954,958,959,954,9259
20231108,132300,7253693410,958,960,960,957,8984
20231108,132200,7245093612,959,960,961,959,392
20231108,132100,7244717417,961,960,962,957,23145
20231108,132000,7222560027,962,960,963,958,15916
20231108,131900,7207268762,963,962,963,960,6807
20231108,131800,7200725026,962,961,962,959,1257
20231108,131700,7199518644,961,958,962,958,3764
20231108,131600,7195911580,957,962,963,957,23378
20231108,131500,7173486726,963,963,965,962,23614
20231108,131400,7150724016,964,964,965,961,9812
20231108,131300,7141263889,963,966,967,962,10640
20231108,131200,7131002958,964,956,968,956,46381
20231108,131100,7086416911,955,953,957,953,5555
20231108,131000,7081112084,953,950,954,950,11205
20231108,130900,7070440487,948,950,950,947,1627
20231108,130800,7068896696,950,952,953,950,23059
20231108,130700,7046975002,951,940,956,940,142205
20231108,130600,6911947174,940,941,941,940,4946
20231108,130500,6907295153,941,940,943,939,4334
20231108,130400,6903219623,939,945,946,939,24318
20231108,130300,6880266674,946,945,947,944,6015
20231108,130200,6874581333,945,944,946,940,6584
20231108,130100,6868374934,943,943,946,942,9092
20231108,130000,6859794184,943,940,944,937,49781
20231108,125900,6813065554,940,939,941,938,10246
20231108,125800,6803442107,939,942,942,934,40217
20231108,125700,6765711371,942,936,942,930,26840
20231108,125600,6740630064,934,950,950,924,160937
20231108,125500,6589582950,950,960,961,945,120294
20231108,125400,6475101627,960,960,962,959,5202
20231108,125300,6470107854,959,958,963,957,7709
20231108,125200,6462721261,958,957,958,955,9943
20231108,125100,6453214737,957,959,959,956,14033
20231108,125000,6439779197,958,960,963,958,14022
20231108,124900,6426333564,960,962,965,959,15018
20231108,124800,6411911306,961,961,965,961,3476
20231108,124700,6408567368,965,964,967,963,25279
20231108,124600,6384187336,961,964,966,960,35376
20231108,124500,6350124609,965,961,966,961,16567
20231108,124400,6334152932,961,960,963,959,16041
20231108,124300,6318738692,960,962,966,958,30235
20231108,124200,6289694797,962,977,977,959,136499
20231108,124100,6156790569,977,977,977,977,251824
20231108,124000,5910758521,977,977,977,977,9339
20231108,123900,5901634318,977,977,977,977,6717
20231108,123800,5895071809,977,967,977,967,183388
20231108,123700,5716094816,967,965,967,965,7106
20231108,123600,5709227026,966,965,966,963,5131
20231108,123500,5704277176,965,964,966,963,8448
20231108,123400,5696132999,963,962,964,961,5660
20231108,123300,5690684094,962,960,962,960,10767
20231108,123200,5680344005,960,954,962,953,48899
20231108,123100,5633670549,953,964,964,953,50806
20231108,123000,5585007660,964,968,968,964,16705
20231108,122900,5568879139,968,965,970,964,48735
20231108,122800,5521809918,965,966,967,964,14269
20231108,122700,5508027466,966,967,968,966,31186
20231108,122600,5477883875,966,967,967,965,14146
20231108,122500,5464216046,968,962,968,962,58051
20231108,122400,5408173816,963,965,967,960,55464
20231108,122300,5354786654,963,955,975,955,76649
20231108,122200,5281135926,955,942,955,942,169327
20231108,122100,5120969844,943,942,943,939,48475
20231108,122000,5075309401,942,944,945,937,30206
20231108,121900,5046889758,944,932,947,932,77155
20231108,121800,4974278305,932,944,946,931,143873
20231108,121700,4839321267,944,977,977,938,459458
20231108,121600,4397344009,977,977,977,974,267247
20231108,121500,4136259034,977,974,977,974,34021
20231108,121400,4103053111,975,976,977,975,48978
20231108,121300,4055248989,976,973,977,969,237406
20231108,121200,3823427948,973,969,974,969,30735
20231108,121100,3793579653,969,973,973,967,49360
20231108,121000,3745759036,973,963,977,963,91612
20231108,120900,3656645353,964,957,966,957,66816
20231108,120800,3592331903,957,954,957,948,26011
20231108,120700,3567483082,947,947,954,945,16979
20231108,120600,3551410406,948,956,958,947,25741
20231108,120500,3526877427,956,957,960,953,67781
20231108,120400,3462002410,959,943,961,936,72649
20231108,120300,3393138501,944,957,977,943,884933
20231108,120200,2532521467,959,947,959,940,93039
20231108,120100,2444051276,947,945,948,940,20171
20231108,120000,2424970349,945,944,945,940,22046
20231108,115900,2404149459,944,942,944,937,17692
20231108,115800,2387493438,943,920,944,920,112488
20231108,115700,2282049552,920,919,932,919,18749
20231108,115600,2264693790,919,922,924,913,12125
20231108,115500,2253606022,921,927,927,912,22588
20231108,115400,2232816384,925,934,934,925,30526
20231108,115300,2204363525,933,922,934,921,69441
20231108,115200,2139703102,925,926,928,922,11669
20231108,115100,2128905588,926,931,932,925,22876
20231108,115000,2107640976,931,916,933,916,32904
20231108,114900,2077180515,925,911,925,911,50647
20231108,114800,2030710458,911,918,918,911,8802
20231108,114700,2022671893,918,930,931,910,29057
20231108,114600,1996010223,921,934,935,921,40718
20231108,114500,1958133699,934,937,939,931,95024
20231108,114400,1869187019,938,923,939,923,72896
20231108,114300,1801158190,923,930,930,921,23728
20231108,114200,1779272203,929,919,931,918,35942
20231108,114100,1746067194,919,931,935,917,46025
20231108,114000,1703664463,931,930,936,930,41565
20231108,113900,1664941981,930,933,941,930,132725
20231108,113800,1541128662,933,911,940,911,95231
20231108,113700,1452953578,911,914,920,906,32721
20231108,113600,1423158207,906,921,925,900,93124
20231108,113500,1338001385,922,879,925,878,91117
20231108,113400,1255335697,878,875,891,871,47938
20231108,113300,1213177379,875,899,913,875,67079
20231108,113200,1153743548,899,921,921,870,83908
20231108,113100,1077779794,921,921,921,921,0
20231108,113000,1077779794,921,891,921,889,99872
20231108,112900,987146241,898,856,899,853,112076
20231108,112800,888756798,858,860,867,852,47201
20231108,112700,848246202,860,849,873,839,83359
20231108,112600,777362107,849,854,880,849,228986
20231108,112500,578277357,857,823,858,823,43913
20231108,112400,541228460,820,823,823,812,14252
20231108,112300,529567585,823,827,831,818,30662
20231108,112200,504367586,827,835,842,827,40497
20231108,112100,470717827,835,855,861,835,94610
20231108,112000,390289421,849,834,858,831,194061
20231108,111900,225982212,832,838,838,832,18911
20231108,111800,210139503,829,829,829,829,0
20231108,111700,210139503,829,815,829,815,35674
20231108,111600,180723478,815,818,819,815,359
20231108,111500,180429661,815,817,819,815,8230
20231108,111400,173692496,817,815,818,812,1788
20231108,111300,172232387,817,812,817,811,180
20231108,111200,172086287,818,808,818,806,4572
20231108,111100,168376143,813,812,813,810,700
20231108,111000,167807873,813,812,813,812,120
20231108,110900,167710377,812,811,812,806,652
20231108,110800,167184130,811,816,818,801,5287
20231108,110700,162903432,819,819,820,803,10436
20231108,110600,154408554,820,813,820,813,16978
20231108,110500,140546491,812,807,812,807,19617
20231108,110400,124659366,807,806,807,806,683
20231108,110300,124108189,807,808,808,807,941
20231108,110200,123348196,808,806,808,802,2607
20231108,110100,121256381,809,805,809,805,596
20231108,110000,120776529,806,806,809,806,690
20231108,105900,120219211,806,806,808,806,654
20231108,105800,119690987,804,805,805,804,141
20231108,105700,119577618,804,804,807,804,612
20231108,105600,119084567,803,805,805,803,507
20231108,105500,118677139,810,809,810,806,1427
20231108,105400,117522418,810,808,810,807,4384
20231108,105300,113975029,805,807,808,805,5643
20231108,105200,109417024,807,806,809,806,3404
20231108,105100,106666258,806,805,806,800,1161
20231108,105000,105732098,806,792,808,790,20871
20231108,104900,89063088,791,787,791,787,6298
20231108,104800,84089121,787,787,787,787,99
20231108,104700,84011208,787,787,787,787,1
20231108,104600,84010421,786,786,786,786,0
20231108,104500,84010421,786,786,786,786,0
20231108,104400,84010421,786,786,786,786,0
20231108,104300,84010421,786,786,786,786,10
20231108,104200,84002561,788,788,788,788,13
20231108,104100,83992317,786,786,786,786,2
20231108,104000,83990745,787,787,787,787,750
20231108,103900,83400495,786,786,786,786,0
20231108,103800,83400495,786,786,786,786,51
20231108,103700,83360409,785,785,785,785,233
20231108,103600,83177504,785,784,785,784,2
20231108,103500,83175935,784,784,784,784,0
20231108,103400,83175935,784,784,784,784,0
20231108,103300,83175935,784,784,784,784,0
20231108,103200,83175935,784,784,784,784,0
20231108,103100,83175935,784,784,784,784,501
20231108,103000,82783151,785,785,785,785,0
20231108,102900,82783151,785,785,785,785,0
20231108,102800,82783151,785,785,785,785,0
20231108,102700,82783151,785,783,785,783,519
20231108,102600,82375738,785,786,786,785,104
20231108,102500,82293998,787,786,787,786,80
20231108,102400,82231108,786,783,786,783,750
20231108,102300,81643708,784,784,784,784,1
20231108,102200,81642924,784,784,784,784,0
20231108,102100,81642924,784,784,784,784,0
20231108,102000,81642924,784,784,784,784,0
20231108,101900,81642924,784,784,784,784,603
20231108,101800,81170172,784,784,784,784,0
20231108,101700,81170172,784,784,784,784,0
20231108,101600,81170172,784,787,787,784,305
20231108,101500,80930831,783,783,783,783,10
20231108,101400,80923001,787,787,787,787,14
20231108,101300,80911983,784,784,784,783,2503
20231108,101200,78951522,784,785,787,784,962
20231108,101100,78197040,787,784,787,783,1477
20231108,101000,77037562,786,784,787,783,2729
20231108,100900,74894486,783,778,783,778,11425
20231108,100800,65959581,776,776,776,776,1000
20231108,100700,65183581,780,777,780,777,101
20231108,100600,65104921,776,780,780,776,2225
20231108,100500,63377190,780,780,781,780,3720
20231108,100400,60475513,780,778,780,778,1633
20231108,100300,59204037,777,777,777,777,1083
20231108,100200,58362546,776,774,776,774,888
20231108,100100,57673631,775,775,775,775,0
20231108,100000,57673631,775,774,775,774,1377
20231108,095900,56607308,773,773,773,773,16
20231108,095800,56594940,774,773,774,773,20
20231108,095700,56579479,773,775,775,773,440
20231108,095600,56239344,779,779,779,779,100
20231108,095500,56161444,777,777,777,777,20
20231108,095400,56145904,773,777,781,773,263
20231108,095300,55941897,778,777,778,776,651
20231108,095200,55435817,777,777,777,776,160
20231108,095100,55311633,782,782,782,782,52
20231108,095000,55270969,782,780,782,776,2501
20231108,094900,53329995,782,780,782,776,1751
20231108,094800,51970299,782,780,782,780,104
20231108,094700,51889051,783,783,783,783,0
20231108,094600,51889051,783,783,783,783,1200
20231108,094500,50949451,783,783,783,779,804
20231108,094400,50322381,783,784,784,783,111
20231108,094300,50235467,777,784,790,776,12723
20231108,094200,40239422,784,782,784,782,276
20231108,094100,40023252,780,782,782,780,465
20231108,094000,39660108,782,779,782,779,551
20231108,093900,39230158,779,778,780,778,848
20231108,093800,38569541,778,778,778,778,19
20231108,093700,38554759,778,778,778,778,11
20231108,093600,38546201,779,778,779,778,100
20231108,093500,38468303,776,776,776,776,67
20231108,093400,38416311,776,777,778,776,3807
20231108,093300,35461483,777,773,777,773,3238
20231108,093200,32949169,773,772,773,772,57
20231108,093100,32905114,770,769,770,769,2804
20231108,093000,30746036,769,768,769,768,788
20231108,092900,30140841,767,767,767,767,1574
20231108,092800,28933583,767,767,767,767,50
20231108,092700,28895233,766,766,767,766,1230
20231108,092600,27953003,766,766,766,766,953
20231108,092500,27223005,767,766,767,766,108
20231108,092400,27140176,766,765,766,765,2020
20231108,092300,25593874,764,764,764,764,10565
20231108,092200,17522214,765,755,765,755,10300
20231108,092100,9676459,755,755,755,755,500
20231108,092000,9298959,754,751,754,751,2657
20231108,091900,7300403,752,751,752,751,661
20231108,091800,6803926,752,753,753,751,5090
20231108,091700,2976261,753,753,753,753,0
20231108,091600,2976261,753,753,753,753,9
20231108,091500,2969484,753,753,753,753,69
20231108,091400,2917527,753,753,753,753,67
20231108,091300,2867076,754,753,755,753,265
20231108,091200,2667394,753,753,753,753,744
20231108,091100,2107162,753,754,754,753,2142
20231108,091000,494228,754,756,756,754,29
20231108,090900,472310,757,757,757,757,4
20231108,090800,469282,757,757,757,757,0
20231108,090700,469282,757,757,757,757,0
20231108,090600,469282,757,756,757,756,113
20231108,090500,383754,757,756,757,756,112
20231108,090400,298976,756,756,756,756,80
20231108,090300,238496,756,754,756,754,147
20231108,090200,127425,754,754,754,754,137
20231108,090100,24127,753,753,753,753,0
20231108,090000,24127,753,754,754,753,32