KissMeData/152550/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,202300,19462057242,404,404,404,404,201868
20231109,202200,19462057242,404,404,404,404,0
20231109,202100,19462057242,404,404,404,404,0
20231109,202000,19462057242,404,404,404,404,0
20231109,201900,19462057242,404,404,404,404,0
20231109,201800,19462057242,404,404,404,404,0
20231109,201700,19462057242,404,404,404,404,0
20231109,201600,19462057242,404,404,404,404,0
20231109,201500,19462057242,404,404,404,404,0
20231109,201400,19462057242,404,404,404,404,0
20231109,201300,19462057242,404,404,404,404,0
20231109,201200,19462057242,404,404,404,404,0
20231109,201100,19462057242,404,404,404,404,0
20231109,201000,19462057242,404,404,404,404,0
20231109,200900,19462057242,404,404,404,404,0
20231109,200800,19462057242,404,404,404,404,0
20231109,200700,19462057242,404,404,404,404,0
20231109,200600,19462057242,404,404,404,404,0
20231109,200500,19462057242,404,404,404,404,0
20231109,200400,19462057242,404,404,404,404,0
20231109,200300,19462057242,404,404,404,404,0
20231109,200200,19462057242,404,404,404,404,0
20231109,200100,19462057242,404,404,404,404,0
20231109,200000,19462057242,404,404,404,404,0
20231109,195900,19462057242,404,404,404,404,0
20231109,195800,19462057242,404,404,404,404,0
20231109,195700,19462057242,404,404,404,404,0
20231109,195600,19462057242,404,404,404,404,0
20231109,195500,19462057242,404,404,404,404,0
20231109,195400,19462057242,404,404,404,404,0
20231109,195300,19462057242,404,404,404,404,201868
20231109,195200,19462057242,404,404,404,404,0
20231109,195100,19462057242,404,404,404,404,0
20231109,195000,19462057242,404,404,404,404,0
20231109,194900,19462057242,404,404,404,404,0
20231109,194800,19462057242,404,404,404,404,0
20231109,194700,19462057242,404,404,404,404,0
20231109,194600,19462057242,404,404,404,404,0
20231109,194500,19462057242,404,404,404,404,0
20231109,194400,19462057242,404,404,404,404,0
20231109,194300,19462057242,404,404,404,404,0
20231109,194200,19462057242,404,404,404,404,0
20231109,194100,19462057242,404,404,404,404,0
20231109,194000,19462057242,404,404,404,404,0
20231109,193900,19462057242,404,404,404,404,0
20231109,193800,19462057242,404,404,404,404,0
20231109,193700,19462057242,404,404,404,404,0
20231109,193600,19462057242,404,404,404,404,0
20231109,193500,19462057242,404,404,404,404,0
20231109,193400,19462057242,404,404,404,404,0
20231109,193300,19462057242,404,404,404,404,0
20231109,193200,19462057242,404,404,404,404,0
20231109,193100,19462057242,404,404,404,404,0
20231109,193000,19462057242,404,404,404,404,0
20231109,192900,19462057242,404,404,404,404,0
20231109,192800,19462057242,404,404,404,404,0
20231109,192700,19462057242,404,404,404,404,0
20231109,192600,19462057242,404,404,404,404,0
20231109,192500,19462057242,404,404,404,404,0
20231109,192400,19462057242,404,404,404,404,0
20231109,192300,19462057242,404,404,404,404,201868
20231109,192200,19462057242,404,404,404,404,0
20231109,192100,19462057242,404,404,404,404,0
20231109,192000,19462057242,404,404,404,404,0
20231109,191900,19462057242,404,404,404,404,0
20231109,191800,19462057242,404,404,404,404,0
20231109,191700,19462057242,404,404,404,404,0
20231109,191600,19462057242,404,404,404,404,0
20231109,191500,19462057242,404,404,404,404,0
20231109,191400,19462057242,404,404,404,404,0
20231109,191300,19462057242,404,404,404,404,0
20231109,191200,19462057242,404,404,404,404,0
20231109,191100,19462057242,404,404,404,404,0
20231109,191000,19462057242,404,404,404,404,0
20231109,190900,19462057242,404,404,404,404,0
20231109,190800,19462057242,404,404,404,404,0
20231109,190700,19462057242,404,404,404,404,0
20231109,190600,19462057242,404,404,404,404,0
20231109,190500,19462057242,404,404,404,404,0
20231109,190400,19462057242,404,404,404,404,0
20231109,190300,19462057242,404,404,404,404,0
20231109,190200,19462057242,404,404,404,404,0
20231109,190100,19462057242,404,404,404,404,0
20231109,190000,19462057242,404,404,404,404,0
20231109,185900,19462057242,404,404,404,404,0
20231109,185800,19462057242,404,404,404,404,0
20231109,185700,19462057242,404,404,404,404,0
20231109,185600,19462057242,404,404,404,404,0
20231109,185500,19462057242,404,404,404,404,0
20231109,185400,19462057242,404,404,404,404,0
20231109,185300,19462057242,404,404,404,404,201868
20231109,185200,19462057242,404,404,404,404,0
20231109,185100,19462057242,404,404,404,404,0
20231109,185000,19462057242,404,404,404,404,0
20231109,184900,19462057242,404,404,404,404,0
20231109,184800,19462057242,404,404,404,404,0
20231109,184700,19462057242,404,404,404,404,0
20231109,184600,19462057242,404,404,404,404,0
20231109,184500,19462057242,404,404,404,404,0
20231109,184400,19462057242,404,404,404,404,0
20231109,184300,19462057242,404,404,404,404,0
20231109,184200,19462057242,404,404,404,404,0
20231109,184100,19462057242,404,404,404,404,0
20231109,184000,19462057242,404,404,404,404,0
20231109,183900,19462057242,404,404,404,404,0
20231109,183800,19462057242,404,404,404,404,0
20231109,183700,19462057242,404,404,404,404,0
20231109,183600,19462057242,404,404,404,404,0
20231109,183500,19462057242,404,404,404,404,0
20231109,183400,19462057242,404,404,404,404,0
20231109,183300,19462057242,404,404,404,404,0
20231109,183200,19462057242,404,404,404,404,0
20231109,183100,19462057242,404,404,404,404,0
20231109,183000,19462057242,404,404,404,404,0
20231109,182900,19462057242,404,404,404,404,0
20231109,182800,19462057242,404,404,404,404,0
20231109,182700,19462057242,404,404,404,404,0
20231109,182600,19462057242,404,404,404,404,0
20231109,182500,19462057242,404,404,404,404,0
20231109,182400,19462057242,404,404,404,404,0
20231109,182300,19462057242,404,404,404,404,201868
20231109,182200,19462057242,404,404,404,404,0
20231109,182100,19462057242,404,404,404,404,0
20231109,182000,19462057242,404,404,404,404,0
20231109,181900,19462057242,404,404,404,404,0
20231109,181800,19462057242,404,404,404,404,0
20231109,181700,19462057242,404,404,404,404,0
20231109,181600,19462057242,404,404,404,404,0
20231109,181500,19462057242,404,404,404,404,0
20231109,181400,19462057242,404,404,404,404,0
20231109,181300,19462057242,404,404,404,404,0
20231109,181200,19462057242,404,404,404,404,0
20231109,181100,19462057242,404,404,404,404,0
20231109,181000,19462057242,404,404,404,404,0
20231109,180900,19462057242,404,404,404,404,0
20231109,180800,19462057242,404,404,404,404,0
20231109,180700,19462057242,404,404,404,404,0
20231109,180600,19462057242,404,404,404,404,0
20231109,180500,19462057242,404,404,404,404,0
20231109,180400,19462057242,404,404,404,404,0
20231109,180300,19462057242,404,404,404,404,0
20231109,180200,19462057242,404,404,404,404,0
20231109,180100,19462057242,404,404,404,404,0
20231109,180000,19462057242,404,404,404,404,0
20231109,175900,19462057242,404,404,404,404,0
20231109,175800,19462057242,404,404,404,404,0
20231109,175700,19462057242,404,404,404,404,0
20231109,175600,19462057242,404,404,404,404,0
20231109,175500,19462057242,404,404,404,404,0
20231109,175400,19462057242,404,404,404,404,0
20231109,175300,19462057242,404,404,404,404,201868
20231109,175200,19462057242,404,404,404,404,0
20231109,175100,19462057242,404,404,404,404,0
20231109,175000,19462057242,404,404,404,404,0
20231109,174900,19462057242,404,404,404,404,0
20231109,174800,19462057242,404,404,404,404,0
20231109,174700,19462057242,404,404,404,404,0
20231109,174600,19462057242,404,404,404,404,0
20231109,174500,19462057242,404,404,404,404,0
20231109,174400,19462057242,404,404,404,404,0
20231109,174300,19462057242,404,404,404,404,0
20231109,174200,19462057242,404,404,404,404,0
20231109,174100,19462057242,404,404,404,404,0
20231109,174000,19462057242,404,404,404,404,0
20231109,173900,19462057242,404,404,404,404,0
20231109,173800,19462057242,404,404,404,404,0
20231109,173700,19462057242,404,404,404,404,0
20231109,173600,19462057242,404,404,404,404,0
20231109,173500,19462057242,404,404,404,404,0
20231109,173400,19462057242,404,404,404,404,0
20231109,173300,19462057242,404,404,404,404,0
20231109,173200,19462057242,404,404,404,404,0
20231109,173100,19462057242,404,404,404,404,0
20231109,173000,19462057242,404,404,404,404,0
20231109,172900,19462057242,404,404,404,404,0
20231109,172800,19462057242,404,404,404,404,0
20231109,172700,19462057242,404,404,404,404,0
20231109,172600,19462057242,404,404,404,404,0
20231109,172500,19462057242,404,404,404,404,0
20231109,172400,19462057242,404,404,404,404,0
20231109,172300,19462057242,404,404,404,404,201868
20231109,172200,19462057242,404,404,404,404,0
20231109,172100,19462057242,404,404,404,404,0
20231109,172000,19462057242,404,404,404,404,0
20231109,171900,19462057242,404,404,404,404,0
20231109,171800,19462057242,404,404,404,404,0
20231109,171700,19462057242,404,404,404,404,0
20231109,171600,19462057242,404,404,404,404,0
20231109,171500,19462057242,404,404,404,404,0
20231109,171400,19462057242,404,404,404,404,0
20231109,171300,19462057242,404,404,404,404,0
20231109,171200,19462057242,404,404,404,404,0
20231109,171100,19462057242,404,404,404,404,0
20231109,171000,19462057242,404,404,404,404,0
20231109,170900,19462057242,404,404,404,404,0
20231109,170800,19462057242,404,404,404,404,0
20231109,170700,19462057242,404,404,404,404,0
20231109,170600,19462057242,404,404,404,404,0
20231109,170500,19462057242,404,404,404,404,0
20231109,170400,19462057242,404,404,404,404,0
20231109,170300,19462057242,404,404,404,404,0
20231109,170200,19462057242,404,404,404,404,0
20231109,170100,19462057242,404,404,404,404,0
20231109,170000,19462057242,404,404,404,404,0
20231109,165900,19462057242,404,404,404,404,0
20231109,165800,19462057242,404,404,404,404,0
20231109,165700,19462057242,404,404,404,404,0
20231109,165600,19462057242,404,404,404,404,0
20231109,165500,19462057242,404,404,404,404,0
20231109,165400,19462057242,404,404,404,404,0
20231109,165300,19462057242,404,404,404,404,201868
20231109,165200,19462057242,404,404,404,404,0
20231109,165100,19462057242,404,404,404,404,0
20231109,165000,19462057242,404,404,404,404,0
20231109,164900,19462057242,404,404,404,404,0
20231109,164800,19462057242,404,404,404,404,0
20231109,164700,19462057242,404,404,404,404,0
20231109,164600,19462057242,404,404,404,404,0
20231109,164500,19462057242,404,404,404,404,0
20231109,164400,19462057242,404,404,404,404,0
20231109,164300,19462057242,404,404,404,404,0
20231109,164200,19462057242,404,404,404,404,0
20231109,164100,19462057242,404,404,404,404,0
20231109,164000,19462057242,404,404,404,404,0
20231109,163900,19462057242,404,404,404,404,0
20231109,163800,19462057242,404,404,404,404,0
20231109,163700,19462057242,404,404,404,404,0
20231109,163600,19462057242,404,404,404,404,0
20231109,163500,19462057242,404,404,404,404,0
20231109,163400,19462057242,404,404,404,404,0
20231109,163300,19462057242,404,404,404,404,0
20231109,163200,19462057242,404,404,404,404,0
20231109,163100,19462057242,404,404,404,404,0
20231109,163000,19462057242,404,404,404,404,0
20231109,162900,19462057242,404,404,404,404,0
20231109,162800,19462057242,404,404,404,404,0
20231109,162700,19462057242,404,404,404,404,0
20231109,162600,19462057242,404,404,404,404,0
20231109,162500,19462057242,404,404,404,404,0
20231109,162400,19462057242,404,404,404,404,0
20231109,162300,19462057242,404,404,404,404,201868
20231109,162200,19462057242,404,404,404,404,0
20231109,162100,19462057242,404,404,404,404,0
20231109,162000,19462057242,404,404,404,404,0
20231109,161900,19462057242,404,404,404,404,0
20231109,161800,19462057242,404,404,404,404,0
20231109,161700,19462057242,404,404,404,404,0
20231109,161600,19462057242,404,404,404,404,0
20231109,161500,19462057242,404,404,404,404,0
20231109,161400,19462057242,404,404,404,404,0
20231109,161300,19462057242,404,404,404,404,0
20231109,161200,19462057242,404,404,404,404,0
20231109,161100,19462057242,404,404,404,404,0
20231109,161000,19462057242,404,404,404,404,0
20231109,160900,19462057242,404,404,404,404,0
20231109,160800,19462057242,404,404,404,404,0
20231109,160700,19462057242,404,404,404,404,0
20231109,160600,19462057242,404,404,404,404,0
20231109,160500,19462057242,404,404,404,404,0
20231109,160400,19462057242,404,404,404,404,0
20231109,160300,19462057242,404,404,404,404,0
20231109,160200,19462057242,404,404,404,404,0
20231109,160100,19462057242,404,404,404,404,0
20231109,160000,19462057242,404,404,404,404,0
20231109,155900,19462057242,404,404,404,404,0
20231109,155800,19462057242,404,404,404,404,0
20231109,155700,19462057242,404,404,404,404,0
20231109,155600,19462057242,404,404,404,404,0
20231109,155500,19462057242,404,404,404,404,0
20231109,155400,19462057242,404,404,404,404,0
20231109,155300,19462057242,404,404,404,404,201868
20231109,155200,19462057242,404,404,404,404,0
20231109,155100,19462057242,404,404,404,404,0
20231109,155000,19462057242,404,404,404,404,0
20231109,154900,19462057242,404,404,404,404,0
20231109,154800,19462057242,404,404,404,404,0
20231109,154700,19462057242,404,404,404,404,0
20231109,154600,19462057242,404,404,404,404,0
20231109,154500,19462057242,404,404,404,404,0
20231109,154400,19462057242,404,404,404,404,0
20231109,154300,19462057242,404,404,404,404,0
20231109,154200,19462057242,404,404,404,404,0
20231109,154100,19462057242,404,404,404,404,0
20231109,154000,19462057242,404,404,404,404,0
20231109,153900,19462057242,404,404,404,404,0
20231109,153800,19462057242,404,404,404,404,0
20231109,153700,19462057242,404,404,404,404,0
20231109,153600,19462057242,404,404,404,404,0
20231109,153500,19462057242,404,404,404,404,0
20231109,153400,19462057242,404,404,404,404,0
20231109,153300,19462057242,404,404,404,404,0
20231109,153200,19462057242,404,404,404,404,0
20231109,153100,19462057242,404,404,404,404,0
20231109,153000,19462057242,404,404,404,404,201868
20231109,152900,19380502570,404,404,404,404,0
20231109,152800,19380502570,404,404,404,404,0
20231109,152700,19380502570,404,404,404,404,0
20231109,152600,19380502570,404,404,404,404,0
20231109,152500,19380502570,404,404,404,404,0
20231109,152400,19380502570,404,404,404,404,0
20231109,152300,19380502570,404,404,404,404,0
20231109,152200,19380502570,404,404,404,404,0
20231109,152100,19380502570,404,404,404,404,0
20231109,152000,19380502570,404,404,404,404,0
20231109,151900,19380502570,404,404,405,402,132903
20231109,151800,19326811926,404,403,404,402,133601
20231109,151700,19272983888,404,404,405,403,62489
20231109,151600,19247718872,404,403,404,402,118181
20231109,151500,19200077553,403,405,405,403,110524
20231109,151400,19155512620,405,405,405,403,53433
20231109,151300,19133914565,405,405,405,403,50864
20231109,151200,19113352291,405,402,405,402,58200
20231109,151100,19089818369,404,401,404,401,99454
20231109,151000,19049779515,401,401,402,400,56477
20231109,150900,19027122264,402,402,403,402,27649
20231109,150800,19015999633,402,402,403,401,31548
20231109,150700,19003300035,401,400,401,400,95728
20231109,150600,18964932922,400,399,400,399,17515
20231109,150500,18957929944,399,399,400,398,79740
20231109,150400,18926076905,398,397,399,397,14723
20231109,150300,18920223611,397,397,398,397,20845
20231109,150200,18911945726,397,399,399,397,51035
20231109,150100,18891647731,399,398,399,398,6908
20231109,150000,18888891507,398,399,400,398,42554
20231109,145900,18871913410,399,399,400,398,4631
20231109,145800,18870065541,398,400,400,398,23265
20231109,145700,18860777300,398,398,400,398,46118
20231109,145600,18842336229,398,398,400,398,81260
20231109,145500,18809875129,398,396,399,396,22106
20231109,145400,18801069469,396,397,399,396,37646
20231109,145300,18786111151,398,399,399,395,71448
20231109,145200,18757765587,399,398,399,397,44375
20231109,145100,18740102554,398,399,399,397,45807
20231109,145000,18721883285,399,396,399,396,57789
20231109,144900,18698899789,397,397,398,396,54744
20231109,144800,18677170007,397,396,398,396,47601
20231109,144700,18658279317,396,397,397,396,2006
20231109,144600,18657484553,396,397,397,396,15027
20231109,144500,18651533223,397,399,399,397,56219
20231109,144400,18629156616,399,398,399,397,19296
20231109,144300,18621476165,398,396,398,396,34399
20231109,144200,18607794984,396,397,397,396,31984
20231109,144100,18595102976,397,396,397,396,22470
20231109,144000,18586201206,395,395,396,395,8363
20231109,143900,18582892441,395,396,397,395,14665
20231109,143800,18577084528,396,395,397,395,29639
20231109,143700,18565349319,396,397,397,395,8529
20231109,143600,18561967053,397,395,397,395,8499
20231109,143500,18558604186,395,396,396,393,60532
20231109,143400,18534729507,396,395,396,394,38195
20231109,143300,18519657103,395,396,396,395,33556
20231109,143200,18506375507,395,396,396,395,37780
20231109,143100,18491446974,396,396,397,395,26870
20231109,143000,18480806581,396,397,397,396,12707
20231109,142900,18475772848,397,396,397,396,1221
20231109,142800,18475288330,397,396,397,395,23506
20231109,142700,18465976384,397,397,398,396,6028
20231109,142600,18463584568,398,397,398,396,11534
20231109,142500,18459005582,397,396,397,396,8618
20231109,142400,18455584258,396,397,398,396,9558
20231109,142300,18451795310,398,398,398,396,25022
20231109,142200,18441859053,397,398,398,397,4111
20231109,142100,18440223452,398,398,398,397,4809
20231109,142000,18438310582,398,398,398,397,5434
20231109,141900,18436152136,398,395,398,395,17660
20231109,141800,18429145055,395,396,397,394,73723
20231109,141700,18400046992,394,396,398,394,116731
20231109,141600,18353959428,395,396,398,395,25150
20231109,141500,18343986488,396,397,397,396,12406
20231109,141400,18339067682,396,396,397,396,39710
20231109,141300,18323342025,397,397,398,396,24908
20231109,141200,18313451318,397,398,399,397,31367
20231109,141100,18300973388,399,399,400,399,20096
20231109,141000,18292938992,400,400,400,398,513
20231109,140900,18292733794,400,400,400,398,7968
20231109,140800,18289557079,399,400,400,398,12738
20231109,140700,18284473776,400,399,400,397,69583
20231109,140600,18256693018,399,401,402,399,120066
20231109,140500,18208745612,401,397,403,396,260881
20231109,140400,18104990253,396,397,397,396,24561
20231109,140300,18095262251,397,397,397,396,13445
20231109,140200,18089932667,397,396,397,395,24119
20231109,140100,18080392630,397,396,397,396,8382
20231109,140000,18077071185,397,397,397,396,7931
20231109,135900,18073925642,397,397,398,396,20600
20231109,135800,18065742786,396,398,398,396,35749
20231109,135700,18051545595,397,395,398,395,112879
20231109,135600,18006840975,396,396,396,394,43028
20231109,135500,17989851638,396,395,396,394,63194
20231109,135400,17964900363,396,395,396,393,183957
20231109,135300,17892352920,395,398,398,395,113382
20231109,135200,17847428776,398,398,399,397,34228
20231109,135100,17833805970,398,397,398,396,28092
20231109,135000,17822654853,397,396,397,395,17951
20231109,134900,17815547402,396,395,397,394,105175
20231109,134800,17773990567,395,394,395,393,74676
20231109,134700,17744531862,395,397,398,394,299482
20231109,134600,17626044777,398,400,400,397,33338
20231109,134500,17612772434,400,400,400,399,64718
20231109,134400,17586915742,400,401,401,399,35967
20231109,134300,17572522719,401,401,402,401,19268
20231109,134200,17564788567,402,401,402,400,27572
20231109,134100,17553721910,401,401,401,400,15758
20231109,134000,17547406000,401,400,401,400,22861
20231109,133900,17538254237,401,400,401,399,24687
20231109,133800,17528391681,400,399,401,398,90883
20231109,133700,17492100693,399,398,399,397,152087
20231109,133600,17431609032,398,401,402,398,239223
20231109,133500,17335895994,402,404,404,401,106575
20231109,133400,17293079126,403,403,404,402,37575
20231109,133300,17277953328,402,404,404,402,45087
20231109,133200,17259781192,403,406,406,403,33295
20231109,133100,17246333694,405,405,406,404,20347
20231109,133000,17238091880,404,407,407,403,5988
20231109,132900,17235663713,403,403,407,402,86945
20231109,132800,17200539110,403,404,404,402,34549
20231109,132700,17186637016,404,402,405,402,65321
20231109,132600,17160256993,402,403,404,402,104315
20231109,132500,17118263002,403,404,404,402,68206
20231109,132400,17090803600,403,404,404,402,117049
20231109,132300,17043598066,404,406,407,404,94660
20231109,132200,17005253772,407,406,407,406,31493
20231109,132100,16992438578,407,407,407,406,13720
20231109,132000,16986859560,407,407,407,405,51030
20231109,131900,16966170159,407,407,407,406,1404
20231109,131800,16965599234,407,407,407,406,11500
20231109,131700,16960929860,407,407,407,406,66162
20231109,131600,16934061945,407,409,409,406,67747
20231109,131500,16906478463,409,410,410,407,23524
20231109,131400,16896855053,410,410,410,408,16336
20231109,131300,16890159682,410,408,410,407,104335
20231109,131200,16847502405,408,407,408,407,10911
20231109,131100,16843061590,407,406,408,406,52358
20231109,131000,16821774872,406,406,407,406,41702
20231109,130900,16804843849,406,406,407,406,27799
20231109,130800,16793547957,406,406,408,406,48717
20231109,130700,16773759264,406,408,408,406,48774
20231109,130600,16753890360,408,408,408,406,13894
20231109,130500,16748235994,408,408,409,407,34740
20231109,130400,16734068188,409,409,409,407,51264
20231109,130300,16713159696,409,409,409,408,12363
20231109,130200,16708106508,408,409,409,407,989
20231109,130100,16707702682,407,409,409,407,15353
20231109,130000,16701438521,409,407,409,407,38284
20231109,125900,16685847153,407,406,408,406,22623
20231109,125800,16676648557,406,407,408,406,74485
20231109,125700,16646370255,407,408,409,407,30188
20231109,125600,16634061675,409,408,409,408,25441
20231109,125500,16623675431,408,408,409,408,1500
20231109,125400,16623063429,408,408,409,408,23159
20231109,125300,16613607600,408,409,410,408,11772
20231109,125200,16608802207,408,409,410,408,58500
20231109,125100,16584899892,410,409,410,409,6263
20231109,125000,16582337891,410,410,410,409,21440
20231109,124900,16573561928,410,411,412,409,128764
20231109,124800,16520694519,412,410,412,410,40336
20231109,124700,16504105650,411,410,411,410,13672
20231109,124600,16498491693,411,408,411,407,92436
20231109,124500,16460666037,408,408,409,407,17228
20231109,124400,16453641651,408,408,408,407,5745
20231109,124300,16451299493,408,407,408,406,24896
20231109,124200,16441169524,407,407,407,406,8961
20231109,124100,16437527584,407,407,407,406,19681
20231109,124000,16429531273,407,406,408,406,34431
20231109,123900,16415538982,406,409,409,406,79513
20231109,123800,16383139948,409,409,409,408,37112
20231109,123700,16367992011,409,408,409,408,5019
20231109,123600,16365941404,408,409,409,408,30335
20231109,123500,16353554592,409,410,410,409,29809
20231109,123400,16341361278,409,409,410,408,20024
20231109,123300,16333162876,408,409,409,407,38805
20231109,123200,16317328026,409,408,410,407,37540
20231109,123100,16302017028,408,408,409,407,22667
20231109,123000,16292768819,409,408,409,407,9108
20231109,122900,16289059373,408,407,410,407,70487
20231109,122800,16260305521,407,407,408,407,30440
20231109,122700,16247916440,407,410,410,407,80171
20231109,122600,16215181677,410,410,410,409,32956
20231109,122500,16201696109,410,410,411,409,70362
20231109,122400,16172837746,411,410,411,409,12765
20231109,122300,16167594585,410,409,411,409,15443
20231109,122200,16161260334,410,407,410,407,27394
20231109,122100,16150087092,407,408,409,406,105741
20231109,122000,16107039905,408,409,409,408,20729
20231109,121900,16098582246,409,409,409,408,81464
20231109,121800,16065275641,409,410,410,409,71762
20231109,121700,16035897618,410,411,411,410,19639
20231109,121600,16027835620,411,412,412,410,21783
20231109,121500,16018891546,412,411,413,411,4320
20231109,121400,16017111828,411,410,413,410,15020
20231109,121300,16010939063,410,410,412,410,12628
20231109,121200,16005746438,410,412,413,410,34476
20231109,121100,15991565019,412,411,412,410,12860
20231109,121000,15986276416,411,410,411,410,5606
20231109,120900,15983975480,411,411,411,410,3510
20231109,120800,15982534546,411,414,414,410,30114
20231109,120700,15970176163,414,413,414,412,54867
20231109,120600,15947466916,414,412,414,411,100216
20231109,120500,15906103788,412,412,413,410,26351
20231109,120400,15895264603,412,411,412,410,32578
20231109,120300,15881878802,411,412,412,410,30093
20231109,120200,15869500592,412,411,412,411,32978
20231109,120100,15855945678,411,412,412,410,37118
20231109,120000,15840665998,413,413,413,412,68491
20231109,115900,15812445744,413,413,413,412,3956
20231109,115800,15810813011,413,413,414,413,45402
20231109,115700,15792056274,413,413,413,412,14602
20231109,115600,15786027948,412,412,413,411,23515
20231109,115500,15776340621,412,411,412,411,33731
20231109,115400,15762448390,410,411,411,410,28606
20231109,115300,15750692792,410,410,411,410,12992
20231109,115200,15745363425,411,411,411,410,5440
20231109,115100,15743133011,411,410,411,410,6335
20231109,115000,15740534593,411,410,411,409,45311
20231109,114900,15721959463,410,411,411,410,22512
20231109,114800,15712717057,411,410,411,410,21366
20231109,114700,15703939689,410,410,411,409,17920
20231109,114600,15696592480,410,411,412,409,173657
20231109,114500,15625361282,412,411,412,411,39493
20231109,114400,15609110059,412,411,412,411,15755
20231109,114300,15602625570,412,411,412,411,22806
20231109,114200,15593246982,412,412,413,411,22613
20231109,114100,15583929599,413,412,414,411,45433
20231109,114000,15565186531,413,411,413,411,62287
20231109,113900,15539498573,412,413,414,411,21943
20231109,113800,15530439839,414,411,414,411,90898
20231109,113700,15492902355,412,411,412,409,48950
20231109,113600,15472779495,410,410,411,409,25868
20231109,113500,15462173434,410,411,411,410,20682
20231109,113400,15453693429,410,410,411,409,38982
20231109,113300,15437734830,410,410,411,409,35925
20231109,113200,15423007582,411,410,411,410,42492
20231109,113100,15405585462,410,410,412,410,30764
20231109,113000,15392949977,411,410,411,410,18487
20231109,112900,15385368928,411,413,413,411,57017
20231109,112800,15361892821,412,413,414,412,60434
20231109,112700,15336932100,412,412,413,411,47059
20231109,112600,15317531665,411,412,413,411,34955
20231109,112500,15303130623,411,412,412,411,12258
20231109,112400,15298086551,411,411,412,410,25743
20231109,112300,15287505587,410,412,412,409,71525
20231109,112200,15258137973,411,413,414,411,95669
20231109,112100,15218641814,413,412,414,411,63727
20231109,112000,15192332860,412,410,412,410,90408
20231109,111900,15155173546,411,410,411,408,168436
20231109,111800,15086255344,410,411,412,409,56927
20231109,111700,15062912439,412,412,413,411,33641
20231109,111600,15049045229,412,412,413,411,19657
20231109,111500,15040939989,412,411,413,411,12821
20231109,111400,15035659773,411,411,412,410,29876
20231109,111300,15023388071,411,410,411,410,37519
20231109,111200,15008004614,410,412,412,410,50847
20231109,111100,14987131444,412,414,414,411,63306
20231109,111000,14961015490,413,414,415,412,99153
20231109,110900,14919943254,415,412,415,411,38678
20231109,110800,14903971093,412,416,416,410,152582
20231109,110700,14841063314,415,414,417,414,172027
20231109,110600,14769592143,415,413,415,412,103817
20231109,110500,14726610039,412,412,414,411,42282
20231109,110400,14709166472,412,411,412,410,44090
20231109,110300,14691022519,411,411,412,409,67320
20231109,110200,14663438121,411,409,411,409,16200
20231109,110100,14656794096,409,409,410,408,2252
20231109,110000,14655872501,408,409,410,408,19665
20231109,105900,14647833764,409,408,412,408,23850
20231109,105800,14638092639,408,410,410,408,80839
20231109,105700,14605054921,410,410,412,409,26196
20231109,105600,14594301111,409,413,414,409,104424
20231109,105500,14551434593,414,414,416,412,298740
20231109,105400,14427563169,415,410,415,410,204903
20231109,105300,14343047734,411,410,412,409,119065
20231109,105200,14294116789,410,408,410,408,19762
20231109,105100,14286037976,409,408,410,407,91349
20231109,105000,14248720433,409,408,410,408,44152
20231109,104900,14230665951,409,407,411,407,88139
20231109,104800,14194596780,408,406,409,405,80359
20231109,104700,14161910480,406,407,408,405,66516
20231109,104600,14134879899,407,406,407,405,51974
20231109,104500,14113781740,406,405,406,404,41771
20231109,104400,14096861968,405,402,405,402,197422
20231109,104300,14017223564,402,407,408,401,455530
20231109,104200,13833565895,407,409,409,405,105748
20231109,104100,13790557598,409,409,409,408,16835
20231109,104000,13783676509,409,408,409,407,81541
20231109,103900,13750430674,409,410,410,407,89239
20231109,103800,13713958321,409,409,411,408,90061
20231109,103700,13677079727,409,407,409,406,213391
20231109,103600,13590158734,407,406,407,405,108466
20231109,103500,13546150881,406,408,408,405,161951
20231109,103400,13480373932,408,408,408,406,45753
20231109,103300,13461738006,408,408,409,407,59478
20231109,103200,13437467364,408,409,410,407,201307
20231109,103100,13355349135,410,410,410,409,16009
20231109,103000,13348788522,409,410,412,409,81442
20231109,102900,13315332406,411,411,412,409,65085
20231109,102800,13288638616,410,409,411,408,68357
20231109,102700,13260675464,410,411,411,408,103151
20231109,102600,13218445136,411,410,411,410,64183
20231109,102500,13192094295,410,407,411,407,60595
20231109,102400,13167279110,407,411,411,407,192255
20231109,102300,13088907289,411,409,411,406,338062
20231109,102200,12950827744,409,413,414,408,259597
20231109,102100,12844226243,414,411,414,411,100717
20231109,102000,12802664260,412,410,412,409,199423
20231109,101900,12720766831,411,412,414,409,240323
20231109,101800,12621956011,412,418,418,409,1103126
20231109,101700,12167624761,418,423,424,416,557259
20231109,101600,11933999178,423,424,424,422,45716
20231109,101500,11914657502,424,425,425,422,55779
20231109,101400,11891012758,424,423,427,422,123786
20231109,101300,11838444361,422,423,425,421,116400
20231109,101200,11789288406,423,428,429,423,329096
20231109,101100,11649399041,429,428,429,426,115229
20231109,101000,11600189115,427,426,429,426,60025
20231109,100900,11574501126,427,426,427,425,75904
20231109,100800,11542180185,426,426,426,424,104182
20231109,100700,11497888549,425,425,427,424,32143
20231109,100600,11484196332,425,424,426,423,52806
20231109,100500,11461803203,424,427,427,423,137217
20231109,100400,11403514083,427,430,430,427,95915
20231109,100300,11362495159,430,435,436,430,497702
20231109,100200,11146854880,435,427,435,425,477733
20231109,100100,10940883517,426,422,429,421,133828
20231109,100000,10883864287,422,422,424,417,258634
20231109,095900,10775333106,421,426,426,421,266737
20231109,095800,10662116337,426,426,426,423,94577
20231109,095700,10621930209,426,424,426,423,229657
20231109,095600,10524572866,424,420,425,420,188131
20231109,095500,10445035970,420,419,421,417,311794
20231109,095400,10314188940,418,418,421,417,285273
20231109,095300,10194766964,419,425,425,418,335544
20231109,095200,10053474876,425,424,427,424,184834
20231109,095100,9974881159,424,427,428,422,612657
20231109,095000,9715106240,427,428,428,426,195514
20231109,094900,9631616753,428,427,430,425,282142
20231109,094800,9511080108,428,431,432,427,220974
20231109,094700,9416149529,431,433,433,430,272642
20231109,094600,9298567691,433,432,433,432,103834
20231109,094500,9253632268,433,431,433,431,169950
20231109,094400,9180279701,431,433,436,431,158640
20231109,094300,9111698386,433,432,436,432,299962
20231109,094200,8981442233,432,433,433,430,291589
20231109,094100,8855635838,433,433,435,431,282314
20231109,094000,8733452420,434,430,434,429,218129
20231109,093900,8639279695,430,433,435,428,603106
20231109,093800,8379124384,434,439,440,433,376772
20231109,093700,8214873688,439,444,444,439,263614
20231109,093600,8098942822,443,442,446,440,579513
20231109,093500,7841782058,443,440,443,438,265819
20231109,093400,7724757251,440,437,440,435,103721
20231109,093300,7679297612,437,435,439,434,205714
20231109,093200,7589550933,435,436,440,433,300659
20231109,093100,7458833854,437,440,444,436,373566
20231109,093000,7293986405,441,435,441,433,418894
20231109,092900,7110514193,435,437,439,432,506407
20231109,092800,6890223000,437,439,443,436,631631
20231109,092700,6612388523,440,444,450,440,1172638
20231109,092600,6088896503,445,438,448,436,1539095
20231109,092500,5406258697,439,442,443,433,979737
20231109,092400,4976529446,442,435,446,434,1666320
20231109,092300,4243634918,432,432,432,432,0
20231109,092200,4243634918,432,425,432,425,541545
20231109,092100,4011006354,426,423,426,422,366558
20231109,092000,3855561700,424,419,424,419,284798
20231109,091900,3735437983,419,419,423,419,176624
20231109,091800,3661161315,419,418,420,417,175474
20231109,091700,3587783852,418,420,421,417,211992
20231109,091600,3499048774,419,420,421,417,392760
20231109,091500,3334508058,421,424,426,420,604568
20231109,091400,3078810467,425,418,425,411,665989
20231109,091300,2799272157,418,410,427,410,1223450
20231109,091200,2286606845,411,410,413,405,257357
20231109,091100,2181245313,413,406,413,405,250015
20231109,091000,2079216781,407,411,413,405,618099
20231109,090900,1825995749,412,412,414,408,533185
20231109,090800,1607539486,412,399,412,399,406007
20231109,090700,1442742846,400,397,401,394,223549
20231109,090600,1353566130,397,392,397,390,203395
20231109,090500,1273760428,392,396,397,390,399094
20231109,090400,1116432779,396,401,401,395,281413
20231109,090300,1004328871,401,407,409,400,580637
20231109,090200,770003734,406,404,410,401,755058
20231109,090100,463767513,404,398,408,395,566221
20231109,090000,236105104,394,393,400,385,590865