KissMeData/002290/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,183600,600707940,3890,3890,3890,3890,2423
20231109,183500,600707940,3890,3890,3890,3890,0
20231109,183400,600707940,3890,3890,3890,3890,0
20231109,183300,600707940,3890,3890,3890,3890,0
20231109,183200,600707940,3890,3890,3890,3890,0
20231109,183100,600707940,3890,3890,3890,3890,0
20231109,183000,600707940,3890,3890,3890,3890,0
20231109,182900,600707940,3890,3890,3890,3890,0
20231109,182800,600707940,3890,3890,3890,3890,0
20231109,182700,600707940,3890,3890,3890,3890,0
20231109,182600,600707940,3890,3890,3890,3890,0
20231109,182500,600707940,3890,3890,3890,3890,0
20231109,182400,600707940,3890,3890,3890,3890,0
20231109,182300,600707940,3890,3890,3890,3890,0
20231109,182200,600707940,3890,3890,3890,3890,0
20231109,182100,600707940,3890,3890,3890,3890,0
20231109,182000,600707940,3890,3890,3890,3890,0
20231109,181900,600707940,3890,3890,3890,3890,0
20231109,181800,600707940,3890,3890,3890,3890,0
20231109,181700,600707940,3890,3890,3890,3890,0
20231109,181600,600707940,3890,3890,3890,3890,0
20231109,181500,600707940,3890,3890,3890,3890,0
20231109,181400,600707940,3890,3890,3890,3890,0
20231109,181300,600707940,3890,3890,3890,3890,0
20231109,181200,600707940,3890,3890,3890,3890,0
20231109,181100,600707940,3890,3890,3890,3890,0
20231109,181000,600707940,3890,3890,3890,3890,0
20231109,180900,600707940,3890,3890,3890,3890,0
20231109,180800,600707940,3890,3890,3890,3890,0
20231109,180700,600707940,3890,3890,3890,3890,0
20231109,180600,600707940,3890,3890,3890,3890,2423
20231109,180500,600707940,3890,3890,3890,3890,0
20231109,180400,600707940,3890,3890,3890,3890,0
20231109,180300,600707940,3890,3890,3890,3890,0
20231109,180200,600707940,3890,3890,3890,3890,0
20231109,180100,600707940,3890,3890,3890,3890,0
20231109,180000,600707940,3890,3890,3890,3890,0
20231109,175900,600707940,3890,3890,3890,3890,0
20231109,175800,600707940,3890,3890,3890,3890,0
20231109,175700,600707940,3890,3890,3890,3890,0
20231109,175600,600707940,3890,3890,3890,3890,0
20231109,175500,600707940,3890,3890,3890,3890,0
20231109,175400,600707940,3890,3890,3890,3890,0
20231109,175300,600707940,3890,3890,3890,3890,0
20231109,175200,600707940,3890,3890,3890,3890,0
20231109,175100,600707940,3890,3890,3890,3890,0
20231109,175000,600707940,3890,3890,3890,3890,0
20231109,174900,600707940,3890,3890,3890,3890,0
20231109,174800,600707940,3890,3890,3890,3890,0
20231109,174700,600707940,3890,3890,3890,3890,0
20231109,174600,600707940,3890,3890,3890,3890,0
20231109,174500,600707940,3890,3890,3890,3890,0
20231109,174400,600707940,3890,3890,3890,3890,0
20231109,174300,600707940,3890,3890,3890,3890,0
20231109,174200,600707940,3890,3890,3890,3890,0
20231109,174100,600707940,3890,3890,3890,3890,0
20231109,174000,600707940,3890,3890,3890,3890,0
20231109,173900,600707940,3890,3890,3890,3890,0
20231109,173800,600707940,3890,3890,3890,3890,0
20231109,173700,600707940,3890,3890,3890,3890,0
20231109,173600,600707940,3890,3890,3890,3890,2423
20231109,173500,600707940,3890,3890,3890,3890,0
20231109,173400,600707940,3890,3890,3890,3890,0
20231109,173300,600707940,3890,3890,3890,3890,0
20231109,173200,600707940,3890,3890,3890,3890,0
20231109,173100,600707940,3890,3890,3890,3890,0
20231109,173000,600707940,3890,3890,3890,3890,0
20231109,172900,600707940,3890,3890,3890,3890,0
20231109,172800,600707940,3890,3890,3890,3890,0
20231109,172700,600707940,3890,3890,3890,3890,0
20231109,172600,600707940,3890,3890,3890,3890,0
20231109,172500,600707940,3890,3890,3890,3890,0
20231109,172400,600707940,3890,3890,3890,3890,0
20231109,172300,600707940,3890,3890,3890,3890,0
20231109,172200,600707940,3890,3890,3890,3890,0
20231109,172100,600707940,3890,3890,3890,3890,0
20231109,172000,600707940,3890,3890,3890,3890,0
20231109,171900,600707940,3890,3890,3890,3890,0
20231109,171800,600707940,3890,3890,3890,3890,0
20231109,171700,600707940,3890,3890,3890,3890,0
20231109,171600,600707940,3890,3890,3890,3890,0
20231109,171500,600707940,3890,3890,3890,3890,0
20231109,171400,600707940,3890,3890,3890,3890,0
20231109,171300,600707940,3890,3890,3890,3890,0
20231109,171200,600707940,3890,3890,3890,3890,0
20231109,171100,600707940,3890,3890,3890,3890,0
20231109,171000,600707940,3890,3890,3890,3890,0
20231109,170900,600707940,3890,3890,3890,3890,0
20231109,170800,600707940,3890,3890,3890,3890,0
20231109,170700,600707940,3890,3890,3890,3890,0
20231109,170600,600707940,3890,3890,3890,3890,2423
20231109,170500,600707940,3890,3890,3890,3890,0
20231109,170400,600707940,3890,3890,3890,3890,0
20231109,170300,600707940,3890,3890,3890,3890,0
20231109,170200,600707940,3890,3890,3890,3890,0
20231109,170100,600707940,3890,3890,3890,3890,0
20231109,170000,600707940,3890,3890,3890,3890,0
20231109,165900,600707940,3890,3890,3890,3890,0
20231109,165800,600707940,3890,3890,3890,3890,0
20231109,165700,600707940,3890,3890,3890,3890,0
20231109,165600,600707940,3890,3890,3890,3890,0
20231109,165500,600707940,3890,3890,3890,3890,0
20231109,165400,600707940,3890,3890,3890,3890,0
20231109,165300,600707940,3890,3890,3890,3890,0
20231109,165200,600707940,3890,3890,3890,3890,0
20231109,165100,600707940,3890,3890,3890,3890,0
20231109,165000,600707940,3890,3890,3890,3890,0
20231109,164900,600707940,3890,3890,3890,3890,0
20231109,164800,600707940,3890,3890,3890,3890,0
20231109,164700,600707940,3890,3890,3890,3890,0
20231109,164600,600707940,3890,3890,3890,3890,0
20231109,164500,600707940,3890,3890,3890,3890,0
20231109,164400,600707940,3890,3890,3890,3890,0
20231109,164300,600707940,3890,3890,3890,3890,0
20231109,164200,600707940,3890,3890,3890,3890,0
20231109,164100,600707940,3890,3890,3890,3890,0
20231109,164000,600707940,3890,3890,3890,3890,0
20231109,163900,600707940,3890,3890,3890,3890,0
20231109,163800,600707940,3890,3890,3890,3890,0
20231109,163700,600707940,3890,3890,3890,3890,0
20231109,163600,600707940,3890,3890,3890,3890,2423
20231109,163500,600707940,3890,3890,3890,3890,0
20231109,163400,600707940,3890,3890,3890,3890,0
20231109,163300,600707940,3890,3890,3890,3890,0
20231109,163200,600707940,3890,3890,3890,3890,0
20231109,163100,600707940,3890,3890,3890,3890,0
20231109,163000,600707940,3890,3890,3890,3890,0
20231109,162900,600707940,3890,3890,3890,3890,0
20231109,162800,600707940,3890,3890,3890,3890,0
20231109,162700,600707940,3890,3890,3890,3890,0
20231109,162600,600707940,3890,3890,3890,3890,0
20231109,162500,600707940,3890,3890,3890,3890,0
20231109,162400,600707940,3890,3890,3890,3890,0
20231109,162300,600707940,3890,3890,3890,3890,0
20231109,162200,600707940,3890,3890,3890,3890,0
20231109,162100,600707940,3890,3890,3890,3890,0
20231109,162000,600707940,3890,3890,3890,3890,0
20231109,161900,600707940,3890,3890,3890,3890,0
20231109,161800,600707940,3890,3890,3890,3890,0
20231109,161700,600707940,3890,3890,3890,3890,0
20231109,161600,600707940,3890,3890,3890,3890,0
20231109,161500,600707940,3890,3890,3890,3890,0
20231109,161400,600707940,3890,3890,3890,3890,0
20231109,161300,600707940,3890,3890,3890,3890,0
20231109,161200,600707940,3890,3890,3890,3890,0
20231109,161100,600707940,3890,3890,3890,3890,0
20231109,161000,600707940,3890,3890,3890,3890,0
20231109,160900,600707940,3890,3890,3890,3890,0
20231109,160800,600707940,3890,3890,3890,3890,0
20231109,160700,600707940,3890,3890,3890,3890,0
20231109,160600,600707940,3890,3890,3890,3890,2423
20231109,160500,600707940,3890,3890,3890,3890,0
20231109,160400,600707940,3890,3890,3890,3890,0
20231109,160300,600707940,3890,3890,3890,3890,0
20231109,160200,600707940,3890,3890,3890,3890,0
20231109,160100,600707940,3890,3890,3890,3890,0
20231109,160000,600707940,3890,3890,3890,3890,0
20231109,155900,600707940,3890,3890,3890,3890,0
20231109,155800,600707940,3890,3890,3890,3890,0
20231109,155700,600707940,3890,3890,3890,3890,0
20231109,155600,600707940,3890,3890,3890,3890,0
20231109,155500,600707940,3890,3890,3890,3890,0
20231109,155400,600707940,3890,3890,3890,3890,0
20231109,155300,600707940,3890,3890,3890,3890,0
20231109,155200,600707940,3890,3890,3890,3890,0
20231109,155100,600707940,3890,3890,3890,3890,0
20231109,155000,600707940,3890,3890,3890,3890,0
20231109,154900,600707940,3890,3890,3890,3890,0
20231109,154800,600707940,3890,3890,3890,3890,0
20231109,154700,600707940,3890,3890,3890,3890,0
20231109,154600,600707940,3890,3890,3890,3890,0
20231109,154500,600707940,3890,3890,3890,3890,0
20231109,154400,600707940,3890,3890,3890,3890,0
20231109,154300,600707940,3890,3890,3890,3890,0
20231109,154200,600707940,3890,3890,3890,3890,0
20231109,154100,600707940,3890,3890,3890,3890,0
20231109,154000,600707940,3890,3890,3890,3890,0
20231109,153900,600707940,3890,3890,3890,3890,0
20231109,153800,600707940,3890,3890,3890,3890,0
20231109,153700,600707940,3890,3890,3890,3890,0
20231109,153600,600707940,3890,3890,3890,3890,2423
20231109,153500,600707940,3890,3890,3890,3890,0
20231109,153400,600707940,3890,3890,3890,3890,0
20231109,153300,600707940,3890,3890,3890,3890,0
20231109,153200,600707940,3890,3890,3890,3890,0
20231109,153100,600707940,3890,3890,3890,3890,0
20231109,153000,600707940,3890,3890,3890,3890,2423
20231109,152900,591282470,3990,3990,3990,3990,0
20231109,152800,591282470,3990,3990,3990,3990,0
20231109,152700,591282470,3990,3990,3990,3990,0
20231109,152600,591282470,3990,3990,3990,3990,0
20231109,152500,591282470,3990,3990,3990,3990,0
20231109,152400,591282470,3990,3990,3990,3990,0
20231109,152300,591282470,3990,3990,3990,3990,0
20231109,152200,591282470,3990,3990,3990,3990,0
20231109,152100,591282470,3990,3990,3990,3990,0
20231109,152000,591282470,3990,3990,3990,3990,0
20231109,151900,591282470,3990,3955,3990,3950,1324
20231109,151800,586027405,3980,3960,3980,3900,1003
20231109,151700,582056160,3965,3960,3995,3960,2147
20231109,151600,573538100,3965,3885,3965,3885,4007
20231109,151500,557821500,3885,3885,3885,3885,302
20231109,151400,556648230,3885,3885,3885,3885,66
20231109,151300,556391820,3885,3880,3885,3880,850
20231109,151200,553090220,3875,3875,3875,3875,155
20231109,151100,552489595,3885,3875,3885,3875,393
20231109,151000,550965395,3885,3890,3890,3875,2014
20231109,150900,543144170,3890,3890,3890,3890,246
20231109,150800,542187230,3890,3890,3890,3890,38
20231109,150700,542039410,3900,3900,3900,3900,0
20231109,150600,542039410,3900,3900,3900,3900,0
20231109,150500,542039410,3900,3900,3900,3900,46
20231109,150400,541860010,3900,3905,3910,3900,34
20231109,150300,541727350,3890,3890,3890,3890,48
20231109,150200,541540630,3890,3890,3890,3890,50
20231109,150100,541346130,3910,3910,3910,3910,13
20231109,150000,541295300,3910,3910,3910,3910,8
20231109,145900,541264020,3910,3905,3910,3905,305
20231109,145800,540071595,3890,3890,3895,3890,240
20231109,145700,539137930,3890,3890,3890,3890,20
20231109,145600,539060130,3895,3890,3895,3890,358
20231109,145500,537667500,3895,3900,3900,3895,1353
20231109,145400,532397560,3900,3900,3900,3900,33
20231109,145300,532268860,3900,3900,3900,3900,1373
20231109,145200,526914160,3905,3905,3905,3905,0
20231109,145100,526914160,3905,3905,3905,3905,1
20231109,145000,526910255,3905,3905,3905,3905,114
20231109,144900,526465085,3905,3905,3905,3905,0
20231109,144800,526465085,3905,3905,3905,3905,1
20231109,144700,526461180,3905,3905,3905,3905,191
20231109,144600,525715325,3905,3905,3905,3905,65
20231109,144500,525461500,3905,3905,3905,3905,124
20231109,144400,524977280,3905,3905,3905,3905,0
20231109,144300,524977280,3905,3905,3905,3905,2069
20231109,144200,516897835,3910,3910,3910,3910,866
20231109,144100,513511775,3915,3915,3915,3915,1
20231109,144000,513507860,3915,3915,3915,3915,6
20231109,143900,513484370,3915,3915,3915,3915,165
20231109,143800,512838395,3925,3925,3925,3925,1
20231109,143700,512834470,3910,3910,3910,3910,0
20231109,143600,512834470,3910,3920,3930,3910,350
20231109,143500,511465170,3915,3915,3915,3915,432
20231109,143400,509773890,3915,3910,3915,3910,62
20231109,143300,509531245,3915,3920,3920,3915,1807
20231109,143200,502455305,3920,3920,3920,3920,300
20231109,143100,501279305,3930,3920,3930,3920,7
20231109,143000,501251805,3930,3930,3930,3930,15
20231109,142900,501192855,3930,3925,3930,3925,502
20231109,142800,499220040,3925,3925,3925,3925,66
20231109,142700,498960990,3925,3910,3925,3910,196
20231109,142600,498194600,3910,3925,3925,3910,1874
20231109,142500,490867025,3915,3915,3915,3915,25
20231109,142400,490769150,3925,3925,3925,3925,0
20231109,142300,490769150,3925,3925,3925,3925,4
20231109,142200,490753450,3910,3915,3915,3910,20
20231109,142100,490675245,3910,3910,3910,3910,0
20231109,142000,490675245,3910,3910,3910,3910,0
20231109,141900,490675245,3910,3910,3910,3910,350
20231109,141800,489306745,3910,3915,3915,3910,44
20231109,141700,489134525,3910,3920,3920,3910,641
20231109,141600,486627910,3910,3915,3920,3910,267
20231109,141500,485583365,3915,3925,3925,3915,33
20231109,141400,485454140,3920,3920,3920,3920,72
20231109,141300,485171900,3910,3920,3920,3910,115
20231109,141200,484722000,3920,3920,3920,3920,0
20231109,141100,484722000,3920,3920,3920,3920,1
20231109,141000,484718080,3910,3915,3915,3910,212
20231109,140900,483888160,3920,3920,3920,3920,130
20231109,140800,483378560,3920,3930,3930,3920,236
20231109,140700,482453410,3930,3930,3930,3930,926
20231109,140600,478814230,3930,3930,3930,3930,20
20231109,140500,478735630,3930,3930,3930,3930,0
20231109,140400,478735630,3930,3930,3930,3930,0
20231109,140300,478735630,3930,3920,3930,3920,71
20231109,140200,478457160,3920,3925,3925,3920,10
20231109,140100,478417935,3930,3930,3930,3930,12
20231109,140000,478370775,3930,3925,3930,3920,320
20231109,135900,477116255,3930,3930,3930,3930,0
20231109,135800,477116255,3930,3930,3930,3930,1
20231109,135700,477112325,3930,3930,3930,3930,0
20231109,135600,477112325,3930,3930,3930,3930,0
20231109,135500,477112325,3930,3930,3930,3930,111
20231109,135400,476676095,3930,3930,3930,3930,0
20231109,135300,476676095,3930,3930,3930,3930,10
20231109,135200,476636795,3930,3930,3930,3925,695
20231109,135100,473906945,3930,3930,3930,3900,203
20231109,135000,473113070,3930,3915,3935,3915,457
20231109,134900,471317165,3900,3900,3900,3900,100
20231109,134800,470927165,3895,3910,3910,3895,202
20231109,134700,470140225,3910,3910,3910,3910,450
20231109,134600,468380725,3910,3925,3930,3880,13250
20231109,134500,416588250,3925,3925,3925,3925,20
20231109,134400,416509750,3925,3930,3930,3925,544
20231109,134300,414373325,3930,3930,3930,3930,150
20231109,134200,413783825,3930,3930,3930,3930,1020
20231109,134100,409775225,3940,3935,3940,3935,15
20231109,134000,409716185,3935,3935,3935,3935,85
20231109,133900,409381710,3930,3940,3940,3930,1779
20231109,133800,402382295,3940,3940,3940,3940,247
20231109,133700,401409115,3940,3945,3945,3940,240
20231109,133600,400462390,3945,3945,3945,3945,21
20231109,133500,400379545,3950,3965,3965,3950,3500
20231109,133400,386530090,3965,3965,3965,3965,0
20231109,133300,386530090,3965,3970,3970,3965,270
20231109,133200,385459515,3965,3965,3965,3965,0
20231109,133100,385459515,3965,3965,3965,3965,0
20231109,133000,385459515,3965,3965,3965,3965,0
20231109,132900,385459515,3965,3970,3970,3965,481
20231109,132800,383549950,3970,3970,3970,3970,1
20231109,132700,383545980,3990,3990,3990,3990,100
20231109,132600,383146980,3990,3990,3990,3990,0
20231109,132500,383146980,3990,3990,3990,3990,0
20231109,132400,383146980,3990,3985,3990,3985,26
20231109,132300,383043280,3985,3985,3985,3985,0
20231109,132200,383043280,3985,3985,3985,3985,0
20231109,132100,383043280,3985,3985,3985,3985,1
20231109,132000,383039295,3985,3985,3985,3985,61
20231109,131900,382796210,3980,3980,3980,3980,0
20231109,131800,382796210,3980,3980,3980,3980,0
20231109,131700,382796210,3980,3980,3980,3980,0
20231109,131600,382796210,3980,3965,3980,3965,912
20231109,131500,379166465,3980,3980,3980,3980,402
20231109,131400,377566505,3975,3975,3975,3975,200
20231109,131300,376771505,3965,3965,3965,3965,0
20231109,131200,376771505,3965,3965,3965,3965,0
20231109,131100,376771505,3965,3965,3965,3965,62
20231109,131000,376525675,3965,3965,3965,3965,0
20231109,130900,376525675,3965,3965,3965,3965,1
20231109,130800,376521710,3965,3965,3965,3965,0
20231109,130700,376521710,3965,3965,3965,3965,0
20231109,130600,376521710,3965,3965,3965,3965,0
20231109,130500,376521710,3965,3965,3965,3965,3
20231109,130400,376509815,3985,3985,3985,3985,0
20231109,130300,376509815,3985,3985,3985,3985,0
20231109,130200,376509815,3985,3985,3985,3985,0
20231109,130100,376509815,3985,3985,3985,3985,0
20231109,130000,376509815,3985,3985,3985,3985,0
20231109,125900,376509815,3985,3985,3985,3985,0
20231109,125800,376509815,3985,3975,3985,3975,79
20231109,125700,376195205,3980,3980,3980,3980,0
20231109,125600,376195205,3980,3980,3980,3980,100
20231109,125500,375797205,3985,3985,3985,3985,0
20231109,125400,375797205,3985,3985,3985,3985,5
20231109,125300,375777280,3985,3970,3985,3970,320
20231109,125200,374506735,3970,3970,3970,3970,1
20231109,125100,374502765,3970,3965,3970,3965,11
20231109,125000,374459145,3960,3960,3960,3960,0
20231109,124900,374459145,3960,3960,3960,3960,149
20231109,124800,373869105,3960,3960,3960,3960,7
20231109,124700,373841385,3960,3960,3960,3960,7
20231109,124600,373813665,3960,3960,3960,3960,0
20231109,124500,373813665,3960,3960,3960,3960,0
20231109,124400,373813665,3960,3960,3960,3960,0
20231109,124300,373813665,3960,3960,3960,3960,0
20231109,124200,373813665,3960,3960,3960,3960,0
20231109,124100,373813665,3960,3960,3960,3960,0
20231109,124000,373813665,3960,3960,3960,3960,1
20231109,123900,373809705,3945,3970,3970,3945,101
20231109,123800,373411235,3945,3975,3975,3945,1036
20231109,123700,369324185,3975,3955,3975,3945,1037
20231109,123600,365231735,3975,3975,3975,3975,1
20231109,123500,365227760,3960,3960,3960,3960,0
20231109,123400,365227760,3960,3960,3960,3960,0
20231109,123300,365227760,3960,3960,3960,3960,0
20231109,123200,365227760,3960,3960,3960,3960,0
20231109,123100,365227760,3960,3950,3960,3950,128
20231109,123000,364722060,3950,3955,3955,3950,2061
20231109,122900,356579025,3955,3955,3955,3955,0
20231109,122800,356579025,3955,3960,3960,3955,711
20231109,122700,353765945,3965,3970,3970,3965,96
20231109,122600,353385295,3975,3975,3975,3975,13
20231109,122500,353333620,3975,3975,3975,3975,0
20231109,122400,353333620,3975,3975,3975,3975,0
20231109,122300,353333620,3975,3975,3975,3975,21
20231109,122200,353250145,3975,3970,3975,3970,97
20231109,122100,352865050,3970,3970,3970,3970,20
20231109,122000,352785650,3970,3970,3970,3970,50
20231109,121900,352587150,3970,3970,3970,3970,0
20231109,121800,352587150,3970,3970,3970,3970,185
20231109,121700,351852700,3970,3970,3970,3970,0
20231109,121600,351852700,3970,3970,3970,3970,0
20231109,121500,351852700,3970,3970,3970,3970,0
20231109,121400,351852700,3970,3970,3970,3970,10
20231109,121300,351813000,3970,3970,3970,3970,0
20231109,121200,351813000,3970,3970,3970,3970,5
20231109,121100,351793150,3980,3980,3980,3980,0
20231109,121000,351793150,3980,3975,3980,3975,2
20231109,120900,351785195,3965,3965,3965,3965,22
20231109,120800,351697965,3965,3970,3970,3965,30
20231109,120700,351578965,3980,3980,3980,3980,0
20231109,120600,351578965,3980,3980,3980,3980,5
20231109,120500,351559065,3980,3980,3980,3980,0
20231109,120400,351559065,3980,3980,3980,3980,33
20231109,120300,351427725,3995,3995,3995,3965,390
20231109,120200,349877380,3995,3995,3995,3995,7
20231109,120100,349849415,3995,3990,3995,3990,2
20231109,120000,349841430,3995,3995,3995,3995,20
20231109,115900,349761530,3995,3995,3995,3995,0
20231109,115800,349761530,3995,3990,3995,3990,10
20231109,115700,349721585,3995,3995,3995,3995,0
20231109,115600,349721585,3995,3995,3995,3995,0
20231109,115500,349721585,3995,3995,3995,3995,0
20231109,115400,349721585,3995,3995,3995,3995,1
20231109,115300,349717590,3990,3990,3990,3990,807
20231109,115200,346497660,3990,3990,3990,3990,1
20231109,115100,346493670,3965,3995,3995,3965,152
20231109,115000,345890265,3995,3995,3995,3995,0
20231109,114900,345890265,3995,3995,3995,3995,0
20231109,114800,345890265,3995,3995,3995,3995,0
20231109,114700,345890265,3995,3995,3995,3990,207
20231109,114600,345063340,3995,3995,3995,3965,18
20231109,114500,344991835,3995,3995,3995,3995,0
20231109,114400,344991835,3995,3995,3995,3995,23
20231109,114300,344899950,3995,3995,3995,3995,0
20231109,114200,344899950,3995,3995,3995,3995,0
20231109,114100,344899950,3995,3995,3995,3995,5
20231109,114000,344879975,3995,3990,3995,3990,17
20231109,113900,344812140,3990,3990,3990,3990,1
20231109,113800,344808150,3995,3995,3995,3995,0
20231109,113700,344808150,3995,3995,3995,3995,0
20231109,113600,344808150,3995,3970,3995,3955,484
20231109,113500,342892355,3975,3975,3995,3975,635
20231109,113400,340368190,3975,3975,3975,3975,8
20231109,113300,340336390,3995,3995,3995,3995,0
20231109,113200,340336390,3995,3995,3995,3995,0
20231109,113100,340336390,3995,3995,3995,3995,11
20231109,113000,340292445,3995,3995,3995,3995,1
20231109,112900,340288450,3995,3970,3995,3950,5402
20231109,112800,318923825,3970,4000,4000,3960,18827
20231109,112700,244151475,4000,4000,4000,4000,0
20231109,112600,244151475,4000,4000,4000,4000,4
20231109,112500,244135475,4005,4005,4005,4005,62
20231109,112400,243887165,4005,4005,4005,4005,133
20231109,112300,243354500,4005,4005,4005,4005,0
20231109,112200,243354500,4005,4005,4005,4005,0
20231109,112100,243354500,4005,4005,4005,4005,0
20231109,112000,243354500,4005,4005,4005,4005,0
20231109,111900,243354500,4005,4005,4005,4005,0
20231109,111800,243354500,4005,4005,4005,4005,105
20231109,111700,242933975,4005,4005,4005,4005,4
20231109,111600,242917955,3995,4005,4005,3995,4
20231109,111500,242901945,4005,4005,4005,4005,318
20231109,111400,241628355,4010,4005,4010,3995,268
20231109,111300,240553755,4010,4010,4010,4010,0
20231109,111200,240553755,4010,4005,4010,4005,7
20231109,111100,240525715,3995,3995,3995,3995,144
20231109,111000,239950435,3995,4010,4010,3995,25
20231109,110900,239850200,4010,4010,4010,4010,0
20231109,110800,239850200,4010,4010,4010,4010,0
20231109,110700,239850200,4010,4010,4010,4010,0
20231109,110600,239850200,4010,4010,4010,4010,0
20231109,110500,239850200,4010,4010,4010,4010,0
20231109,110400,239850200,4010,4010,4010,4010,1
20231109,110300,239846190,3985,3985,3985,3985,0
20231109,110200,239846190,3985,4000,4000,3985,1911
20231109,110100,232222590,4010,4010,4010,4010,6
20231109,110000,232198530,4010,4010,4010,4010,0
20231109,105900,232198530,4010,4010,4010,4010,7
20231109,105800,232170460,4010,4010,4010,4010,360
20231109,105700,230726860,4010,4010,4010,4010,0
20231109,105600,230726860,4010,4010,4010,4010,1
20231109,105500,230722850,4010,4010,4010,4010,0
20231109,105400,230722850,4010,4005,4010,4005,366
20231109,105300,229256190,4010,4010,4010,4010,0
20231109,105200,229256190,4010,4010,4010,4010,0
20231109,105100,229256190,4010,4010,4010,4010,0
20231109,105000,229256190,4010,4010,4010,4010,0
20231109,104900,229256190,4010,4010,4010,4010,0
20231109,104800,229256190,4010,4010,4010,4010,0
20231109,104700,229256190,4010,4010,4010,4010,0
20231109,104600,229256190,4010,4010,4010,4010,0
20231109,104500,229256190,4010,4010,4010,4010,0
20231109,104400,229256190,4010,4010,4010,4010,1
20231109,104300,229252180,3995,3995,3995,3995,7
20231109,104200,229224215,3995,4000,4000,3995,310
20231109,104100,227985740,3995,3995,3995,3995,0
20231109,104000,227985740,3995,3995,3995,3995,30
20231109,103900,227865890,4000,4000,4000,4000,107
20231109,103800,227437890,4000,4000,4000,4000,193
20231109,103700,226665890,3990,3990,3990,3990,0
20231109,103600,226665890,3990,3995,3995,3990,1000
20231109,103500,222675015,4005,4005,4005,4005,16
20231109,103400,222610935,4010,4010,4010,4010,0
20231109,103300,222610935,4010,4005,4010,4005,13
20231109,103200,222558865,4005,4005,4005,4005,0
20231109,103100,222558865,4005,4005,4005,4005,34
20231109,103000,222422695,3990,4015,4015,3990,749
20231109,102900,219433165,4015,4015,4015,4015,37
20231109,102800,219284610,4010,4010,4010,4010,399
20231109,102700,217684620,4000,4010,4010,4000,10
20231109,102600,217644530,4010,4010,4010,4010,2
20231109,102500,217636510,4010,3995,4010,3990,623
20231109,102400,215148585,3990,3995,3995,3990,425
20231109,102300,213451140,3995,4010,4015,3995,7245
20231109,102200,184489085,4010,4010,4010,4010,10
20231109,102100,184448985,4015,4015,4015,4015,5
20231109,102000,184428910,4015,4015,4015,4015,0
20231109,101900,184428910,4015,4015,4015,4015,0
20231109,101800,184428910,4015,4015,4015,4015,0
20231109,101700,184428910,4015,4005,4015,4005,290
20231109,101600,183267425,4015,4015,4015,4015,9
20231109,101500,183231290,4015,4015,4015,4015,8
20231109,101400,183199170,4005,4005,4005,4005,200
20231109,101300,182398170,4005,4005,4005,4005,0
20231109,101200,182398170,4005,4005,4005,4005,0
20231109,101100,182398170,4005,4005,4005,4005,0
20231109,101000,182398170,4005,4005,4005,4005,3
20231109,100900,182386155,4000,4005,4005,4000,1318
20231109,100800,177113540,4015,4015,4020,4000,11140
20231109,100700,132419225,4020,4020,4020,4020,0
20231109,100600,132419225,4020,4020,4020,4020,10
20231109,100500,132379025,4020,4020,4020,4020,10
20231109,100400,132338825,4020,4020,4020,4020,11
20231109,100300,132294605,4020,4020,4020,4020,23
20231109,100200,132202145,4020,4020,4020,4020,18
20231109,100100,132129785,4030,4030,4030,4030,0
20231109,100000,132129785,4030,4030,4030,4030,0
20231109,095900,132129785,4030,4030,4030,4030,0
20231109,095800,132129785,4030,4030,4030,4030,3
20231109,095700,132117695,4010,4010,4010,4010,25
20231109,095600,132017445,4010,4020,4020,4010,338
20231109,095500,130660495,4015,4015,4015,4015,0
20231109,095400,130660495,4015,4015,4015,4015,0
20231109,095300,130660495,4015,4020,4020,4015,424
20231109,095200,128956100,4030,4030,4030,4030,57
20231109,095100,128726390,4040,4040,4040,4040,0
20231109,095000,128726390,4040,4040,4040,4040,0
20231109,094900,128726390,4040,4040,4040,4040,0
20231109,094800,128726390,4040,4040,4040,4040,0
20231109,094700,128726390,4040,4040,4040,4040,0
20231109,094600,128726390,4040,4040,4040,4040,0
20231109,094500,128726390,4040,4040,4040,4040,1
20231109,094400,128722350,4020,4020,4020,4020,0
20231109,094300,128722350,4020,4020,4020,4020,2089
20231109,094200,120324570,4020,4020,4020,4020,608
20231109,094100,117880410,4020,4020,4020,4020,600
20231109,094000,115468410,4040,4035,4040,4020,1295
20231109,093900,110256170,4035,4035,4035,4035,0
20231109,093800,110256170,4035,4035,4035,4035,30
20231109,093700,110135120,4040,4040,4040,4040,0
20231109,093600,110135120,4040,4040,4040,4040,0
20231109,093500,110135120,4040,4040,4040,4040,50
20231109,093400,109933120,4040,4040,4040,4040,1
20231109,093300,109929080,4040,4035,4040,4035,60
20231109,093200,109686950,4035,4035,4035,4035,0
20231109,093100,109686950,4035,4035,4035,4035,0
20231109,093000,109686950,4035,4035,4035,4035,0
20231109,092900,109686950,4035,4035,4040,4035,202
20231109,092800,108871405,4035,4035,4035,4035,31
20231109,092700,108746320,4040,4040,4040,4040,1005
20231109,092600,104686120,4040,4040,4040,4040,0
20231109,092500,104686120,4040,4045,4045,4040,660
20231109,092400,102019220,4045,4045,4045,4045,49
20231109,092300,101821015,4045,4045,4045,4045,10
20231109,092200,101780565,4045,4055,4055,4045,336
20231109,092100,100419035,4055,4055,4055,4055,603
20231109,092000,97973870,4045,4045,4045,4045,6
20231109,091900,97949600,4045,4050,4050,4045,395
20231109,091800,96351570,4055,4050,4055,4050,162
20231109,091700,95695160,4055,4045,4055,4045,329
20231109,091600,94362085,4040,4035,4040,4030,3264
20231109,091500,81177635,4040,4035,4040,4030,562
20231109,091400,78910725,4035,4040,4070,3995,11658
20231109,091300,32161905,4045,4040,4045,4040,1081
20231109,091200,27791165,4045,4045,4045,4045,51
20231109,091100,27584870,4045,4045,4045,4045,668
20231109,091000,24882810,4045,4045,4045,4045,130
20231109,090900,24356960,4070,4065,4070,4045,1634
20231109,090800,17732030,4070,4070,4070,4070,379
20231109,090700,16189500,4070,4070,4070,4070,708
20231109,090600,13307940,4070,4075,4075,4070,221
20231109,090500,12408440,4070,4090,4090,4070,346
20231109,090400,10997700,4090,4090,4090,4090,0
20231109,090300,10997700,4090,4090,4090,4090,44
20231109,090200,10817740,4090,4115,4115,4090,372
20231109,090100,9293760,4120,4110,4120,4090,145
20231109,090000,8699350,4100,4085,4100,4085,2029