KissMeData/152550/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,202300,3584137477,376,376,376,376,101807
20231106,202200,3584137477,376,376,376,376,0
20231106,202100,3584137477,376,376,376,376,0
20231106,202000,3584137477,376,376,376,376,0
20231106,201900,3584137477,376,376,376,376,0
20231106,201800,3584137477,376,376,376,376,0
20231106,201700,3584137477,376,376,376,376,0
20231106,201600,3584137477,376,376,376,376,0
20231106,201500,3584137477,376,376,376,376,0
20231106,201400,3584137477,376,376,376,376,0
20231106,201300,3584137477,376,376,376,376,0
20231106,201200,3584137477,376,376,376,376,0
20231106,201100,3584137477,376,376,376,376,0
20231106,201000,3584137477,376,376,376,376,0
20231106,200900,3584137477,376,376,376,376,0
20231106,200800,3584137477,376,376,376,376,0
20231106,200700,3584137477,376,376,376,376,0
20231106,200600,3584137477,376,376,376,376,0
20231106,200500,3584137477,376,376,376,376,0
20231106,200400,3584137477,376,376,376,376,0
20231106,200300,3584137477,376,376,376,376,0
20231106,200200,3584137477,376,376,376,376,0
20231106,200100,3584137477,376,376,376,376,0
20231106,200000,3584137477,376,376,376,376,0
20231106,195900,3584137477,376,376,376,376,0
20231106,195800,3584137477,376,376,376,376,0
20231106,195700,3584137477,376,376,376,376,0
20231106,195600,3584137477,376,376,376,376,0
20231106,195500,3584137477,376,376,376,376,0
20231106,195400,3584137477,376,376,376,376,0
20231106,195300,3584137477,376,376,376,376,101807
20231106,195200,3584137477,376,376,376,376,0
20231106,195100,3584137477,376,376,376,376,0
20231106,195000,3584137477,376,376,376,376,0
20231106,194900,3584137477,376,376,376,376,0
20231106,194800,3584137477,376,376,376,376,0
20231106,194700,3584137477,376,376,376,376,0
20231106,194600,3584137477,376,376,376,376,0
20231106,194500,3584137477,376,376,376,376,0
20231106,194400,3584137477,376,376,376,376,0
20231106,194300,3584137477,376,376,376,376,0
20231106,194200,3584137477,376,376,376,376,0
20231106,194100,3584137477,376,376,376,376,0
20231106,194000,3584137477,376,376,376,376,0
20231106,193900,3584137477,376,376,376,376,0
20231106,193800,3584137477,376,376,376,376,0
20231106,193700,3584137477,376,376,376,376,0
20231106,193600,3584137477,376,376,376,376,0
20231106,193500,3584137477,376,376,376,376,0
20231106,193400,3584137477,376,376,376,376,0
20231106,193300,3584137477,376,376,376,376,0
20231106,193200,3584137477,376,376,376,376,0
20231106,193100,3584137477,376,376,376,376,0
20231106,193000,3584137477,376,376,376,376,0
20231106,192900,3584137477,376,376,376,376,0
20231106,192800,3584137477,376,376,376,376,0
20231106,192700,3584137477,376,376,376,376,0
20231106,192600,3584137477,376,376,376,376,0
20231106,192500,3584137477,376,376,376,376,0
20231106,192400,3584137477,376,376,376,376,0
20231106,192300,3584137477,376,376,376,376,101807
20231106,192200,3584137477,376,376,376,376,0
20231106,192100,3584137477,376,376,376,376,0
20231106,192000,3584137477,376,376,376,376,0
20231106,191900,3584137477,376,376,376,376,0
20231106,191800,3584137477,376,376,376,376,0
20231106,191700,3584137477,376,376,376,376,0
20231106,191600,3584137477,376,376,376,376,0
20231106,191500,3584137477,376,376,376,376,0
20231106,191400,3584137477,376,376,376,376,0
20231106,191300,3584137477,376,376,376,376,0
20231106,191200,3584137477,376,376,376,376,0
20231106,191100,3584137477,376,376,376,376,0
20231106,191000,3584137477,376,376,376,376,0
20231106,190900,3584137477,376,376,376,376,0
20231106,190800,3584137477,376,376,376,376,0
20231106,190700,3584137477,376,376,376,376,0
20231106,190600,3584137477,376,376,376,376,0
20231106,190500,3584137477,376,376,376,376,0
20231106,190400,3584137477,376,376,376,376,0
20231106,190300,3584137477,376,376,376,376,0
20231106,190200,3584137477,376,376,376,376,0
20231106,190100,3584137477,376,376,376,376,0
20231106,190000,3584137477,376,376,376,376,0
20231106,185900,3584137477,376,376,376,376,0
20231106,185800,3584137477,376,376,376,376,0
20231106,185700,3584137477,376,376,376,376,0
20231106,185600,3584137477,376,376,376,376,0
20231106,185500,3584137477,376,376,376,376,0
20231106,185400,3584137477,376,376,376,376,0
20231106,185300,3584137477,376,376,376,376,101807
20231106,185200,3584137477,376,376,376,376,0
20231106,185100,3584137477,376,376,376,376,0
20231106,185000,3584137477,376,376,376,376,0
20231106,184900,3584137477,376,376,376,376,0
20231106,184800,3584137477,376,376,376,376,0
20231106,184700,3584137477,376,376,376,376,0
20231106,184600,3584137477,376,376,376,376,0
20231106,184500,3584137477,376,376,376,376,0
20231106,184400,3584137477,376,376,376,376,0
20231106,184300,3584137477,376,376,376,376,0
20231106,184200,3584137477,376,376,376,376,0
20231106,184100,3584137477,376,376,376,376,0
20231106,184000,3584137477,376,376,376,376,0
20231106,183900,3584137477,376,376,376,376,0
20231106,183800,3584137477,376,376,376,376,0
20231106,183700,3584137477,376,376,376,376,0
20231106,183600,3584137477,376,376,376,376,0
20231106,183500,3584137477,376,376,376,376,0
20231106,183400,3584137477,376,376,376,376,0
20231106,183300,3584137477,376,376,376,376,0
20231106,183200,3584137477,376,376,376,376,0
20231106,183100,3584137477,376,376,376,376,0
20231106,183000,3584137477,376,376,376,376,0
20231106,182900,3584137477,376,376,376,376,0
20231106,182800,3584137477,376,376,376,376,0
20231106,182700,3584137477,376,376,376,376,0
20231106,182600,3584137477,376,376,376,376,0
20231106,182500,3584137477,376,376,376,376,0
20231106,182400,3584137477,376,376,376,376,0
20231106,182300,3584137477,376,376,376,376,101807
20231106,182200,3584137477,376,376,376,376,0
20231106,182100,3584137477,376,376,376,376,0
20231106,182000,3584137477,376,376,376,376,0
20231106,181900,3584137477,376,376,376,376,0
20231106,181800,3584137477,376,376,376,376,0
20231106,181700,3584137477,376,376,376,376,0
20231106,181600,3584137477,376,376,376,376,0
20231106,181500,3584137477,376,376,376,376,0
20231106,181400,3584137477,376,376,376,376,0
20231106,181300,3584137477,376,376,376,376,0
20231106,181200,3584137477,376,376,376,376,0
20231106,181100,3584137477,376,376,376,376,0
20231106,181000,3584137477,376,376,376,376,0
20231106,180900,3584137477,376,376,376,376,0
20231106,180800,3584137477,376,376,376,376,0
20231106,180700,3584137477,376,376,376,376,0
20231106,180600,3584137477,376,376,376,376,0
20231106,180500,3584137477,376,376,376,376,0
20231106,180400,3584137477,376,376,376,376,0
20231106,180300,3584137477,376,376,376,376,0
20231106,180200,3584137477,376,376,376,376,0
20231106,180100,3584137477,376,376,376,376,0
20231106,180000,3584137477,376,376,376,376,0
20231106,175900,3584137477,376,376,376,376,0
20231106,175800,3584137477,376,376,376,376,0
20231106,175700,3584137477,376,376,376,376,0
20231106,175600,3584137477,376,376,376,376,0
20231106,175500,3584137477,376,376,376,376,0
20231106,175400,3584137477,376,376,376,376,0
20231106,175300,3584137477,376,376,376,376,101807
20231106,175200,3584137477,376,376,376,376,0
20231106,175100,3584137477,376,376,376,376,0
20231106,175000,3584137477,376,376,376,376,0
20231106,174900,3584137477,376,376,376,376,0
20231106,174800,3584137477,376,376,376,376,0
20231106,174700,3584137477,376,376,376,376,0
20231106,174600,3584137477,376,376,376,376,0
20231106,174500,3584137477,376,376,376,376,0
20231106,174400,3584137477,376,376,376,376,0
20231106,174300,3584137477,376,376,376,376,0
20231106,174200,3584137477,376,376,376,376,0
20231106,174100,3584137477,376,376,376,376,0
20231106,174000,3584137477,376,376,376,376,0
20231106,173900,3584137477,376,376,376,376,0
20231106,173800,3584137477,376,376,376,376,0
20231106,173700,3584137477,376,376,376,376,0
20231106,173600,3584137477,376,376,376,376,0
20231106,173500,3584137477,376,376,376,376,0
20231106,173400,3584137477,376,376,376,376,0
20231106,173300,3584137477,376,376,376,376,0
20231106,173200,3584137477,376,376,376,376,0
20231106,173100,3584137477,376,376,376,376,0
20231106,173000,3584137477,376,376,376,376,0
20231106,172900,3584137477,376,376,376,376,0
20231106,172800,3584137477,376,376,376,376,0
20231106,172700,3584137477,376,376,376,376,0
20231106,172600,3584137477,376,376,376,376,0
20231106,172500,3584137477,376,376,376,376,0
20231106,172400,3584137477,376,376,376,376,0
20231106,172300,3584137477,376,376,376,376,101807
20231106,172200,3584137477,376,376,376,376,0
20231106,172100,3584137477,376,376,376,376,0
20231106,172000,3584137477,376,376,376,376,0
20231106,171900,3584137477,376,376,376,376,0
20231106,171800,3584137477,376,376,376,376,0
20231106,171700,3584137477,376,376,376,376,0
20231106,171600,3584137477,376,376,376,376,0
20231106,171500,3584137477,376,376,376,376,0
20231106,171400,3584137477,376,376,376,376,0
20231106,171300,3584137477,376,376,376,376,0
20231106,171200,3584137477,376,376,376,376,0
20231106,171100,3584137477,376,376,376,376,0
20231106,171000,3584137477,376,376,376,376,0
20231106,170900,3584137477,376,376,376,376,0
20231106,170800,3584137477,376,376,376,376,0
20231106,170700,3584137477,376,376,376,376,0
20231106,170600,3584137477,376,376,376,376,0
20231106,170500,3584137477,376,376,376,376,0
20231106,170400,3584137477,376,376,376,376,0
20231106,170300,3584137477,376,376,376,376,0
20231106,170200,3584137477,376,376,376,376,0
20231106,170100,3584137477,376,376,376,376,0
20231106,170000,3584137477,376,376,376,376,0
20231106,165900,3584137477,376,376,376,376,0
20231106,165800,3584137477,376,376,376,376,0
20231106,165700,3584137477,376,376,376,376,0
20231106,165600,3584137477,376,376,376,376,0
20231106,165500,3584137477,376,376,376,376,0
20231106,165400,3584137477,376,376,376,376,0
20231106,165300,3584137477,376,376,376,376,101807
20231106,165200,3584137477,376,376,376,376,0
20231106,165100,3584137477,376,376,376,376,0
20231106,165000,3584137477,376,376,376,376,0
20231106,164900,3584137477,376,376,376,376,0
20231106,164800,3584137477,376,376,376,376,0
20231106,164700,3584137477,376,376,376,376,0
20231106,164600,3584137477,376,376,376,376,0
20231106,164500,3584137477,376,376,376,376,0
20231106,164400,3584137477,376,376,376,376,0
20231106,164300,3584137477,376,376,376,376,0
20231106,164200,3584137477,376,376,376,376,0
20231106,164100,3584137477,376,376,376,376,0
20231106,164000,3584137477,376,376,376,376,0
20231106,163900,3584137477,376,376,376,376,0
20231106,163800,3584137477,376,376,376,376,0
20231106,163700,3584137477,376,376,376,376,0
20231106,163600,3584137477,376,376,376,376,0
20231106,163500,3584137477,376,376,376,376,0
20231106,163400,3584137477,376,376,376,376,0
20231106,163300,3584137477,376,376,376,376,0
20231106,163200,3584137477,376,376,376,376,0
20231106,163100,3584137477,376,376,376,376,0
20231106,163000,3584137477,376,376,376,376,0
20231106,162900,3584137477,376,376,376,376,0
20231106,162800,3584137477,376,376,376,376,0
20231106,162700,3584137477,376,376,376,376,0
20231106,162600,3584137477,376,376,376,376,0
20231106,162500,3584137477,376,376,376,376,0
20231106,162400,3584137477,376,376,376,376,0
20231106,162300,3584137477,376,376,376,376,101807
20231106,162200,3584137477,376,376,376,376,0
20231106,162100,3584137477,376,376,376,376,0
20231106,162000,3584137477,376,376,376,376,0
20231106,161900,3584137477,376,376,376,376,0
20231106,161800,3584137477,376,376,376,376,0
20231106,161700,3584137477,376,376,376,376,0
20231106,161600,3584137477,376,376,376,376,0
20231106,161500,3584137477,376,376,376,376,0
20231106,161400,3584137477,376,376,376,376,0
20231106,161300,3584137477,376,376,376,376,0
20231106,161200,3584137477,376,376,376,376,0
20231106,161100,3584137477,376,376,376,376,0
20231106,161000,3584137477,376,376,376,376,0
20231106,160900,3584137477,376,376,376,376,0
20231106,160800,3584137477,376,376,376,376,0
20231106,160700,3584137477,376,376,376,376,0
20231106,160600,3584137477,376,376,376,376,0
20231106,160500,3584137477,376,376,376,376,0
20231106,160400,3584137477,376,376,376,376,0
20231106,160300,3584137477,376,376,376,376,0
20231106,160200,3584137477,376,376,376,376,0
20231106,160100,3584137477,376,376,376,376,0
20231106,160000,3584137477,376,376,376,376,0
20231106,155900,3584137477,376,376,376,376,0
20231106,155800,3584137477,376,376,376,376,0
20231106,155700,3584137477,376,376,376,376,0
20231106,155600,3584137477,376,376,376,376,0
20231106,155500,3584137477,376,376,376,376,0
20231106,155400,3584137477,376,376,376,376,0
20231106,155300,3584137477,376,376,376,376,101807
20231106,155200,3584137477,376,376,376,376,0
20231106,155100,3584137477,376,376,376,376,0
20231106,155000,3584137477,376,376,376,376,0
20231106,154900,3584137477,376,376,376,376,0
20231106,154800,3584137477,376,376,376,376,0
20231106,154700,3584137477,376,376,376,376,0
20231106,154600,3584137477,376,376,376,376,0
20231106,154500,3584137477,376,376,376,376,0
20231106,154400,3584137477,376,376,376,376,0
20231106,154300,3584137477,376,376,376,376,0
20231106,154200,3584137477,376,376,376,376,0
20231106,154100,3584137477,376,376,376,376,0
20231106,154000,3584137477,376,376,376,376,0
20231106,153900,3584137477,376,376,376,376,0
20231106,153800,3584137477,376,376,376,376,0
20231106,153700,3584137477,376,376,376,376,0
20231106,153600,3584137477,376,376,376,376,0
20231106,153500,3584137477,376,376,376,376,0
20231106,153400,3584137477,376,376,376,376,0
20231106,153300,3584137477,376,376,376,376,0
20231106,153200,3584137477,376,376,376,376,0
20231106,153100,3584137477,376,376,376,376,0
20231106,153000,3584137477,376,376,376,376,101807
20231106,152900,3545858045,376,376,376,376,0
20231106,152800,3545858045,376,376,376,376,0
20231106,152700,3545858045,376,376,376,376,0
20231106,152600,3545858045,376,376,376,376,0
20231106,152500,3545858045,376,376,376,376,0
20231106,152400,3545858045,376,376,376,376,0
20231106,152300,3545858045,376,376,376,376,0
20231106,152200,3545858045,376,376,376,376,0
20231106,152100,3545858045,376,376,376,376,0
20231106,152000,3545858045,376,376,376,376,0
20231106,151900,3545858045,376,375,377,375,30076
20231106,151800,3534556118,376,376,377,375,10335
20231106,151700,3530671296,376,375,376,374,28800
20231106,151600,3519865251,376,377,377,375,15492
20231106,151500,3514039028,377,377,377,376,26946
20231106,151400,3503899108,377,377,377,376,21950
20231106,151300,3495626338,377,376,377,376,53389
20231106,151200,3475539000,376,376,376,374,43314
20231106,151100,3459279299,376,374,377,373,50908
20231106,151000,3440177045,373,374,374,373,15987
20231106,150900,3434198134,374,373,374,372,53307
20231106,150800,3414306570,372,371,372,371,202385
20231106,150700,3339183492,371,371,371,370,46
20231106,150600,3339166454,371,370,371,370,8473
20231106,150500,3336030226,371,371,371,370,7225
20231106,150400,3333349758,371,370,371,370,4887
20231106,150300,3331539415,371,371,371,370,20466
20231106,150200,3323961082,371,370,371,370,15175
20231106,150100,3318341221,370,370,371,370,2538
20231106,150000,3317402159,370,371,371,370,15106
20231106,145900,3311812833,370,371,371,370,24043
20231106,145800,3302916656,370,371,371,370,139
20231106,145700,3302865224,370,370,371,370,6889
20231106,145600,3300316063,371,371,371,370,2848
20231106,145500,3299261843,370,371,371,370,12242
20231106,145400,3294723060,371,371,371,371,35106
20231106,145300,3281698734,371,370,371,370,651
20231106,145200,3281457418,370,371,371,370,304
20231106,145100,3281344937,370,371,371,370,7696
20231106,145000,3278489722,371,370,371,370,14998
20231106,144900,3272936814,370,370,371,370,3405
20231106,144800,3271676291,371,370,371,370,1776
20231106,144700,3271017740,371,371,371,370,2939
20231106,144600,3269928970,371,371,371,371,3104
20231106,144500,3268777386,371,370,371,370,72
20231106,144400,3268750678,371,370,371,370,1039
20231106,144300,3268366215,371,371,371,370,13485
20231106,144200,3263374575,371,370,371,370,92720
20231106,144100,3229068163,370,371,371,370,1088
20231106,144000,3228665598,370,370,370,370,14674
20231106,143900,3223236218,370,371,371,370,20387
20231106,143800,3215693020,371,370,371,370,3412
20231106,143700,3214428083,369,369,369,369,23886
20231106,143600,3205614149,369,369,369,369,10358
20231106,143500,3201792047,369,370,370,369,15856
20231106,143400,3195925329,370,371,371,370,5072
20231106,143300,3194048557,371,370,371,370,2758
20231106,143200,3193027986,370,371,371,370,22470
20231106,143100,3184692933,371,371,371,371,108
20231106,143000,3184652865,371,371,371,371,21603
20231106,142900,3176638152,371,370,371,370,11292
20231106,142800,3172450046,369,371,371,369,20689
20231106,142700,3164792939,371,371,371,370,10206
20231106,142600,3161016697,371,370,371,370,1942
20231106,142500,3160298150,370,370,371,370,23
20231106,142400,3160289639,370,372,372,370,41793
20231106,142300,3144788079,371,371,371,371,4996
20231106,142200,3142934563,371,370,371,370,3284
20231106,142100,3141719253,371,371,371,370,7079
20231106,142000,3139096124,371,371,371,370,5616
20231106,141900,3137012589,371,371,371,370,2043
20231106,141800,3136256126,370,371,371,370,12156
20231106,141700,3131753306,370,371,371,370,11988
20231106,141600,3127311059,370,371,371,370,1048
20231106,141500,3126922273,370,370,371,370,1220
20231106,141400,3126469754,370,371,371,370,13508
20231106,141300,3121469652,371,370,371,370,181
20231106,141200,3121402505,371,370,371,369,10814
20231106,141100,3117403553,370,370,371,370,4138
20231106,141000,3115872293,370,370,370,370,8294
20231106,140900,3112803513,369,370,370,369,13166
20231106,140800,3107933193,370,371,371,370,10796
20231106,140700,3103938091,371,370,371,370,303
20231106,140600,3103825779,370,370,371,370,29228
20231106,140500,3093011368,371,370,371,370,2258
20231106,140400,3092175906,371,371,371,371,1037
20231106,140300,3091791179,372,372,372,370,9597
20231106,140200,3088240218,371,371,371,370,9314
20231106,140100,3084786927,371,370,371,370,988
20231106,140000,3084421156,371,370,371,370,23416
20231106,135900,3075753674,370,370,370,369,3492
20231106,135800,3074462634,370,369,370,369,7673
20231106,135700,3071630620,369,370,370,369,1242
20231106,135600,3071172110,370,369,370,369,6
20231106,135500,3071169891,370,370,370,369,1661
20231106,135400,3070555322,370,370,370,369,4771
20231106,135300,3068793460,370,369,370,368,8056
20231106,135200,3065824976,370,369,370,369,7802
20231106,135100,3062946036,369,370,370,369,514
20231106,135000,3062756365,370,369,370,368,12413
20231106,134900,3058186765,369,369,369,368,25000
20231106,134800,3048961775,369,368,369,368,15044
20231106,134700,3043425059,369,369,369,368,3774
20231106,134600,3042035553,368,369,369,368,7589
20231106,134500,3039242774,368,369,369,368,3259
20231106,134400,3038041105,369,369,369,369,1005
20231106,134300,3037670260,369,368,369,368,48071
20231106,134200,3019979930,369,368,369,368,15602
20231106,134100,3014231420,368,369,369,368,2683
20231106,134000,3013243061,369,369,369,368,6401
20231106,133900,3010886335,369,369,369,368,1492
20231106,133800,3010335983,368,369,369,368,1189
20231106,133700,3009897243,369,369,369,368,1073
20231106,133600,3009501307,369,369,369,369,7339
20231106,133500,3006793216,369,369,369,369,16038
20231106,133400,3000875194,369,369,370,369,3284
20231106,133300,2999663397,369,369,370,368,25052
20231106,133200,2990428489,370,370,370,370,4712
20231106,133100,2988685049,370,370,370,369,1304
20231106,133000,2988203569,369,370,370,369,4887
20231106,132900,2986397007,370,370,370,369,707
20231106,132800,2986135501,368,369,370,368,29688
20231106,132700,2975190777,370,369,370,369,4622
20231106,132600,2973482058,369,369,370,368,9970
20231106,132500,2969806376,368,370,370,368,5012
20231106,132400,2967959338,369,369,369,368,5892
20231106,132300,2965785628,369,369,370,368,57244
20231106,132200,2944667550,369,370,370,369,3365
20231106,132100,2943422501,370,370,370,370,21301
20231106,132000,2935541131,370,371,371,370,1508
20231106,131900,2934983017,371,371,371,371,758
20231106,131800,2934701799,371,371,371,371,2
20231106,131700,2934701057,371,371,371,370,5019
20231106,131600,2932843014,371,371,371,371,1020
20231106,131500,2932464594,371,370,371,370,33940
20231106,131400,2919905493,370,370,371,370,19041
20231106,131300,2912860257,370,371,371,370,7589
20231106,131200,2910052129,371,371,372,371,15164
20231106,131100,2904426284,371,371,372,371,5454
20231106,131000,2902402849,371,372,372,371,15055
20231106,130900,2896804089,372,372,372,371,6559
20231106,130800,2894365141,372,371,372,371,2949
20231106,130700,2893269133,372,371,372,370,6137
20231106,130600,2890992539,370,370,370,369,7084
20231106,130500,2888373599,370,372,372,369,16589
20231106,130400,2882235202,371,372,372,371,4477
20231106,130300,2880572758,372,372,373,372,15399
20231106,130200,2874844326,372,372,373,372,464
20231106,130100,2874671307,373,369,373,369,6428
20231106,130000,2872275180,373,371,373,369,27937
20231106,125900,2861891832,371,371,371,369,14292
20231106,125800,2856599566,371,371,371,371,12764
20231106,125700,2851864122,371,372,372,371,5862
20231106,125600,2849689189,371,372,372,371,11677
20231106,125500,2845345572,372,371,372,371,1534
20231106,125400,2844775127,371,371,371,370,27279
20231106,125300,2834680454,371,372,372,371,27941
20231106,125200,2824313973,372,371,372,371,22
20231106,125100,2824305790,372,371,372,371,1509
20231106,125000,2823745455,371,371,371,371,820
20231106,124900,2823441235,372,371,373,370,3376
20231106,124800,2822182595,370,370,373,369,9943
20231106,124700,2818485444,373,370,373,369,35042
20231106,124600,2805459928,370,370,370,369,72427
20231106,124500,2778665303,370,370,370,369,5607
20231106,124400,2776591019,370,370,370,370,3514
20231106,124300,2775290839,370,370,370,369,1567
20231106,124200,2774711068,370,369,370,369,5
20231106,124100,2774709221,369,370,370,369,4960
20231106,124000,2772878101,370,370,371,370,5167
20231106,123900,2770966060,371,370,371,370,10504
20231106,123800,2767079370,371,371,371,370,1467
20231106,123700,2766535575,370,371,371,370,5235
20231106,123600,2764598165,371,370,371,370,6327
20231106,123500,2762256148,370,371,371,370,2656
20231106,123400,2761271772,371,371,371,369,5660
20231106,123300,2759176592,372,371,372,371,13339
20231106,123200,2754221215,371,371,371,371,1055
20231106,123100,2753829810,371,370,371,370,7313
20231106,123000,2751122996,370,370,370,369,9276
20231106,122900,2747690905,370,371,371,370,3705
20231106,122800,2746317805,372,372,372,372,1550
20231106,122700,2745741205,372,372,372,371,1614
20231106,122600,2745140802,371,370,372,370,58219
20231106,122500,2723564858,369,368,369,368,51563
20231106,122400,2704540021,368,368,368,368,24987
20231106,122300,2695344805,369,369,369,368,2110
20231106,122200,2694567275,369,368,369,368,6014
20231106,122100,2692353829,369,369,369,368,680
20231106,122000,2692102962,368,369,369,368,5523
20231106,121900,2690069863,369,368,369,368,4877
20231106,121800,2688275009,369,369,369,368,9423
20231106,121700,2684805944,369,370,370,369,15708
20231106,121600,2678998733,370,369,370,369,7175
20231106,121500,2676350072,369,369,370,369,8124
20231106,121400,2673351744,369,369,369,368,1750
20231106,121300,2672706242,369,368,369,368,8834
20231106,121200,2669455324,368,368,368,367,30854
20231106,121100,2658106318,367,368,368,367,4759
20231106,121000,2656355414,367,368,368,367,7062
20231106,120900,2653763649,368,368,368,367,7507
20231106,120800,2651001075,368,367,368,366,23667
20231106,120700,2642315315,366,366,367,366,5222
20231106,120600,2640400282,367,367,367,366,4392
20231106,120500,2638789121,367,367,367,367,9952
20231106,120400,2635136737,367,366,367,366,17480
20231106,120300,2628738916,367,367,367,366,1701
20231106,120200,2628115261,367,366,367,366,1324
20231106,120100,2627629995,366,366,366,366,2429
20231106,120000,2626740981,366,366,366,366,1590
20231106,115900,2626159041,366,366,366,365,48522
20231106,115800,2608416521,366,366,367,366,10803
20231106,115700,2604459867,366,366,366,366,10044
20231106,115600,2600783763,366,366,366,365,8528
20231106,115500,2597670717,366,366,366,366,5192
20231106,115400,2595770445,366,366,366,365,25480
20231106,115300,2586457592,366,365,366,365,13727
20231106,115200,2581436348,365,365,366,365,18256
20231106,115100,2574764785,365,365,366,365,79783
20231106,115000,2545642990,365,365,365,364,27
20231106,114900,2545633137,365,365,365,364,9685
20231106,114800,2542107205,365,364,365,364,15011
20231106,114700,2536643200,365,364,365,364,1361
20231106,114600,2536147684,364,364,364,364,42892
20231106,114500,2520534996,364,363,364,363,33674
20231106,114400,2508293586,363,364,364,363,9060
20231106,114300,2505004030,364,364,364,363,10447
20231106,114200,2501208776,363,365,365,363,35960
20231106,114100,2488129308,365,366,366,364,27025
20231106,114000,2478270272,366,364,366,364,4988
20231106,113900,2476449620,365,366,366,365,30729
20231106,113800,2465233209,366,365,366,365,23813
20231106,113700,2456539928,365,366,366,365,6322
20231106,113600,2454231462,366,364,366,364,17555
20231106,113500,2447829855,364,365,365,364,2098
20231106,113400,2447065296,364,365,365,363,15997
20231106,113300,2441238675,364,364,365,364,3746
20231106,113200,2439874871,365,365,365,364,2400
20231106,113100,2439001114,365,365,365,364,27016
20231106,113000,2429143274,365,363,365,363,30726
20231106,112900,2417959010,363,364,364,363,48264
20231106,112800,2400434769,364,364,364,363,59325
20231106,112700,2378891642,363,364,364,363,9933
20231106,112600,2375281764,364,364,364,363,59660
20231106,112500,2353570863,364,363,364,362,59150
20231106,112400,2332112914,363,365,365,363,53492
20231106,112300,2312657793,365,367,367,365,165595
20231106,112200,2252203981,366,366,367,366,4483
20231106,112100,2250563181,367,367,367,366,3349
20231106,112000,2249334101,367,367,367,366,9594
20231106,111900,2245820869,367,367,367,366,19085
20231106,111800,2238821875,367,366,367,365,91888
20231106,111700,2205177795,367,367,367,366,4706
20231106,111600,2203454336,367,367,368,366,88777
20231106,111500,2170931061,368,367,368,367,7323
20231106,111400,2168241625,368,367,368,367,3587
20231106,111300,2166925195,367,367,368,367,14893
20231106,111200,2161459413,368,367,368,367,4748
20231106,111100,2159716684,368,368,368,367,13869
20231106,111000,2154623948,368,368,368,368,18584
20231106,110900,2147785036,368,368,369,368,4961
20231106,110800,2145959335,368,367,368,367,33445
20231106,110700,2133685010,367,368,368,367,11822
20231106,110600,2129341175,368,368,369,367,29918
20231106,110500,2118345380,368,369,369,368,35348
20231106,110400,2105333288,369,369,370,368,43474
20231106,110300,2089306213,369,370,370,369,3436
20231106,110200,2088037010,370,370,370,369,16813
20231106,110100,2081816226,370,370,370,370,4029
20231106,110000,2080325496,369,370,370,369,1991
20231106,105900,2079590642,369,370,370,368,26026
20231106,105800,2070005042,370,369,370,368,7325
20231106,105700,2067300175,369,369,370,368,12617
20231106,105600,2062653557,369,369,370,368,18228
20231106,105500,2055940275,369,369,370,369,50517
20231106,105400,2037292699,368,368,369,367,8027
20231106,105300,2034339178,367,368,369,367,27150
20231106,105200,2024352516,368,368,369,368,23726
20231106,105100,2015620265,369,369,369,368,21529
20231106,105000,2007697436,368,369,369,368,18688
20231106,104900,2000819938,369,369,369,368,10108
20231106,104800,1997096594,369,368,369,368,2012
20231106,104700,1996354767,369,369,369,368,17804
20231106,104600,1989802721,369,369,369,368,7657
20231106,104500,1986977790,369,368,369,368,13133
20231106,104400,1982140333,369,367,369,367,59778
20231106,104300,1960196409,369,368,369,367,119363
20231106,104200,1916279617,369,369,369,368,13307
20231106,104100,1911369971,369,369,369,368,4660
20231106,104000,1909651839,369,369,369,368,4446
20231106,103900,1908013281,369,369,369,368,14676
20231106,103800,1902599232,369,368,369,368,14084
20231106,103700,1897408294,368,369,369,368,1603
20231106,103600,1896816910,369,370,370,369,18785
20231106,103500,1889879648,370,370,370,368,42400
20231106,103400,1874225366,370,370,370,368,7115
20231106,103300,1871603615,369,369,370,369,17582
20231106,103200,1865115852,369,369,369,368,19072
20231106,103100,1858080201,369,369,369,368,16063
20231106,103000,1852155873,369,369,370,369,7775
20231106,102900,1849286897,370,369,370,369,11728
20231106,102800,1844959251,369,369,370,369,61284
20231106,102700,1822345454,369,368,369,368,13503
20231106,102600,1817373299,367,369,370,367,48854
20231106,102500,1799372627,369,369,370,369,10673
20231106,102400,1795427173,369,370,370,369,16214
20231106,102300,1789441901,370,370,370,369,27064
20231106,102200,1779435362,370,369,370,368,15145
20231106,102100,1773846009,369,369,370,367,81150
20231106,102000,1743995161,369,369,369,368,31987
20231106,101900,1732198636,369,368,369,368,6082
20231106,101800,1729959419,368,367,369,367,34005
20231106,101700,1717453131,368,369,369,367,21156
20231106,101600,1709667274,369,369,370,368,71222
20231106,101500,1683415117,369,369,370,369,4638
20231106,101400,1681701067,370,370,371,369,33458
20231106,101300,1669325880,370,370,370,369,29499
20231106,101200,1658422609,370,370,371,370,24156
20231106,101100,1649477817,370,370,370,369,34547
20231106,101000,1636722890,370,370,370,369,22227
20231106,100900,1628500509,370,370,370,370,40403
20231106,100800,1613551399,369,371,371,369,240382
20231106,100700,1524608109,370,371,371,370,10361
20231106,100600,1520764267,371,371,372,370,36947
20231106,100500,1507037026,371,372,372,370,35073
20231106,100400,1494026696,372,372,372,371,15427
20231106,100300,1488301754,372,372,373,371,47575
20231106,100200,1470617873,372,374,374,372,19253
20231106,100100,1463449555,374,373,374,373,6152
20231106,100000,1461153466,373,374,374,372,57355
20231106,095900,1439774994,373,375,375,373,59069
20231106,095800,1417695818,374,375,375,374,26825
20231106,095700,1407651190,375,374,375,373,27324
20231106,095600,1397429816,374,375,375,374,31914
20231106,095500,1385490975,375,374,375,372,58206
20231106,095400,1363814341,375,374,375,373,26752
20231106,095300,1353825859,374,375,375,373,6297
20231106,095200,1351472815,375,374,375,373,17705
20231106,095100,1344855617,373,374,374,373,10556
20231106,095000,1340918052,374,373,374,373,4761
20231106,094900,1339139637,373,373,373,372,27027
20231106,094800,1329073298,373,372,374,372,16158
20231106,094700,1323048610,373,374,374,373,23312
20231106,094600,1314353205,374,374,374,373,13331
20231106,094500,1309378523,374,372,374,371,62231
20231106,094400,1286180337,373,373,374,372,51338
20231106,094300,1267016924,374,374,375,373,25118
20231106,094200,1257625765,374,375,376,374,19118
20231106,094100,1250475166,374,375,376,373,31538
20231106,094000,1238658439,376,376,376,374,17108
20231106,093900,1232252587,377,377,378,374,26529
20231106,093800,1222281231,377,378,379,375,29253
20231106,093700,1211229267,378,375,379,375,19165
20231106,093600,1204003544,375,376,381,375,56525
20231106,093500,1182651360,377,377,378,377,7640
20231106,093400,1179770798,378,376,380,375,98188
20231106,093300,1142656193,375,374,376,374,56024
20231106,093200,1121645864,376,373,376,371,72856
20231106,093100,1094407494,372,374,374,372,17414
20231106,093000,1087899811,374,372,375,371,45616
20231106,092900,1070884622,372,372,372,371,8958
20231106,092800,1067552636,372,372,372,370,74637
20231106,092700,1039886326,372,371,372,371,17156
20231106,092600,1033512704,371,371,371,370,24717
20231106,092500,1024348731,371,372,372,370,49646
20231106,092400,1005957056,372,372,372,371,8997
20231106,092300,1002612713,372,372,372,370,12812
20231106,092200,997862014,371,371,372,371,3542
20231106,092100,996547895,371,370,372,369,43690
20231106,092000,980373594,370,370,370,368,25140
20231106,091900,971080899,370,369,370,369,9480
20231106,091800,967577671,369,369,370,367,13507
20231106,091700,962600910,368,371,371,366,74181
20231106,091600,935326398,371,370,371,367,46544
20231106,091500,918179051,370,374,374,369,46415
20231106,091400,900974903,374,372,374,370,48799
20231106,091300,882808706,372,370,373,369,109525
20231106,091200,842244955,370,369,370,368,61824
20231106,091100,819446088,369,369,369,368,46776
20231106,091000,802214383,368,369,369,367,100117
20231106,090900,765408871,369,369,369,368,57970
20231106,090800,744054322,369,366,369,365,44564
20231106,090700,727726155,367,371,371,365,174116
20231106,090600,663751813,370,370,371,370,207228
20231106,090500,586993633,370,371,372,370,87206
20231106,090400,554709142,370,372,373,370,150117
20231106,090300,499074366,370,372,374,370,222844
20231106,090200,416229039,373,365,375,361,336453
20231106,090100,292654558,365,377,378,352,354304
20231106,090000,162011203,371,390,390,371,419187