KissMeData/168490/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,202600,16688986427,188,188,188,188,450648
20241115,202500,16688986427,188,188,188,188,0
20241115,202400,16688986427,188,188,188,188,0
20241115,202300,16688986427,188,188,188,188,0
20241115,202200,16688986427,188,188,188,188,0
20241115,202100,16688986427,188,188,188,188,0
20241115,202000,16688986427,188,188,188,188,0
20241115,201900,16688986427,188,188,188,188,0
20241115,201800,16688986427,188,188,188,188,0
20241115,201700,16688986427,188,188,188,188,0
20241115,201600,16688986427,188,188,188,188,0
20241115,201500,16688986427,188,188,188,188,0
20241115,201400,16688986427,188,188,188,188,0
20241115,201300,16688986427,188,188,188,188,0
20241115,201200,16688986427,188,188,188,188,0
20241115,201100,16688986427,188,188,188,188,0
20241115,201000,16688986427,188,188,188,188,0
20241115,200900,16688986427,188,188,188,188,0
20241115,200800,16688986427,188,188,188,188,0
20241115,200700,16688986427,188,188,188,188,0
20241115,200600,16688986427,188,188,188,188,0
20241115,200500,16688986427,188,188,188,188,0
20241115,200400,16688986427,188,188,188,188,0
20241115,200300,16688986427,188,188,188,188,0
20241115,200200,16688986427,188,188,188,188,0
20241115,200100,16688986427,188,188,188,188,0
20241115,200000,16688986427,188,188,188,188,0
20241115,195900,16688986427,188,188,188,188,0
20241115,195800,16688986427,188,188,188,188,0
20241115,195700,16688986427,188,188,188,188,0
20241115,195600,16688986427,188,188,188,188,450648
20241115,195500,16688986427,188,188,188,188,0
20241115,195400,16688986427,188,188,188,188,0
20241115,195300,16688986427,188,188,188,188,0
20241115,195200,16688986427,188,188,188,188,0
20241115,195100,16688986427,188,188,188,188,0
20241115,195000,16688986427,188,188,188,188,0
20241115,194900,16688986427,188,188,188,188,0
20241115,194800,16688986427,188,188,188,188,0
20241115,194700,16688986427,188,188,188,188,0
20241115,194600,16688986427,188,188,188,188,0
20241115,194500,16688986427,188,188,188,188,0
20241115,194400,16688986427,188,188,188,188,0
20241115,194300,16688986427,188,188,188,188,0
20241115,194200,16688986427,188,188,188,188,0
20241115,194100,16688986427,188,188,188,188,0
20241115,194000,16688986427,188,188,188,188,0
20241115,193900,16688986427,188,188,188,188,0
20241115,193800,16688986427,188,188,188,188,0
20241115,193700,16688986427,188,188,188,188,0
20241115,193600,16688986427,188,188,188,188,0
20241115,193500,16688986427,188,188,188,188,0
20241115,193400,16688986427,188,188,188,188,0
20241115,193300,16688986427,188,188,188,188,0
20241115,193200,16688986427,188,188,188,188,0
20241115,193100,16688986427,188,188,188,188,0
20241115,193000,16688986427,188,188,188,188,0
20241115,192900,16688986427,188,188,188,188,0
20241115,192800,16688986427,188,188,188,188,0
20241115,192700,16688986427,188,188,188,188,0
20241115,192600,16688986427,188,188,188,188,450648
20241115,192500,16688986427,188,188,188,188,0
20241115,192400,16688986427,188,188,188,188,0
20241115,192300,16688986427,188,188,188,188,0
20241115,192200,16688986427,188,188,188,188,0
20241115,192100,16688986427,188,188,188,188,0
20241115,192000,16688986427,188,188,188,188,0
20241115,191900,16688986427,188,188,188,188,0
20241115,191800,16688986427,188,188,188,188,0
20241115,191700,16688986427,188,188,188,188,0
20241115,191600,16688986427,188,188,188,188,0
20241115,191500,16688986427,188,188,188,188,0
20241115,191400,16688986427,188,188,188,188,0
20241115,191300,16688986427,188,188,188,188,0
20241115,191200,16688986427,188,188,188,188,0
20241115,191100,16688986427,188,188,188,188,0
20241115,191000,16688986427,188,188,188,188,0
20241115,190900,16688986427,188,188,188,188,0
20241115,190800,16688986427,188,188,188,188,0
20241115,190700,16688986427,188,188,188,188,0
20241115,190600,16688986427,188,188,188,188,0
20241115,190500,16688986427,188,188,188,188,0
20241115,190400,16688986427,188,188,188,188,0
20241115,190300,16688986427,188,188,188,188,0
20241115,190200,16688986427,188,188,188,188,0
20241115,190100,16688986427,188,188,188,188,0
20241115,190000,16688986427,188,188,188,188,0
20241115,185900,16688986427,188,188,188,188,0
20241115,185800,16688986427,188,188,188,188,0
20241115,185700,16688986427,188,188,188,188,0
20241115,185600,16688986427,188,188,188,188,450648
20241115,185500,16688986427,188,188,188,188,0
20241115,185400,16688986427,188,188,188,188,0
20241115,185300,16688986427,188,188,188,188,0
20241115,185200,16688986427,188,188,188,188,0
20241115,185100,16688986427,188,188,188,188,0
20241115,185000,16688986427,188,188,188,188,0
20241115,184900,16688986427,188,188,188,188,0
20241115,184800,16688986427,188,188,188,188,0
20241115,184700,16688986427,188,188,188,188,0
20241115,184600,16688986427,188,188,188,188,0
20241115,184500,16688986427,188,188,188,188,0
20241115,184400,16688986427,188,188,188,188,0
20241115,184300,16688986427,188,188,188,188,0
20241115,184200,16688986427,188,188,188,188,0
20241115,184100,16688986427,188,188,188,188,0
20241115,184000,16688986427,188,188,188,188,0
20241115,183900,16688986427,188,188,188,188,0
20241115,183800,16688986427,188,188,188,188,0
20241115,183700,16688986427,188,188,188,188,0
20241115,183600,16688986427,188,188,188,188,0
20241115,183500,16688986427,188,188,188,188,0
20241115,183400,16688986427,188,188,188,188,0
20241115,183300,16688986427,188,188,188,188,0
20241115,183200,16688986427,188,188,188,188,0
20241115,183100,16688986427,188,188,188,188,0
20241115,183000,16688986427,188,188,188,188,0
20241115,182900,16688986427,188,188,188,188,0
20241115,182800,16688986427,188,188,188,188,0
20241115,182700,16688986427,188,188,188,188,0
20241115,182600,16688986427,188,188,188,188,450648
20241115,182500,16688986427,188,188,188,188,0
20241115,182400,16688986427,188,188,188,188,0
20241115,182300,16688986427,188,188,188,188,0
20241115,182200,16688986427,188,188,188,188,0
20241115,182100,16688986427,188,188,188,188,0
20241115,182000,16688986427,188,188,188,188,0
20241115,181900,16688986427,188,188,188,188,0
20241115,181800,16688986427,188,188,188,188,0
20241115,181700,16688986427,188,188,188,188,0
20241115,181600,16688986427,188,188,188,188,0
20241115,181500,16688986427,188,188,188,188,0
20241115,181400,16688986427,188,188,188,188,0
20241115,181300,16688986427,188,188,188,188,0
20241115,181200,16688986427,188,188,188,188,0
20241115,181100,16688986427,188,188,188,188,0
20241115,181000,16688986427,188,188,188,188,0
20241115,180900,16688986427,188,188,188,188,0
20241115,180800,16688986427,188,188,188,188,0
20241115,180700,16688986427,188,188,188,188,0
20241115,180600,16688986427,188,188,188,188,0
20241115,180500,16688986427,188,188,188,188,0
20241115,180400,16688986427,188,188,188,188,0
20241115,180300,16688986427,188,188,188,188,0
20241115,180200,16688986427,188,188,188,188,0
20241115,180100,16688986427,188,188,188,188,0
20241115,180000,16688986427,188,188,188,188,0
20241115,175900,16688986427,188,188,188,188,0
20241115,175800,16688986427,188,188,188,188,0
20241115,175700,16688986427,188,188,188,188,0
20241115,175600,16688986427,188,188,188,188,450648
20241115,175500,16688986427,188,188,188,188,0
20241115,175400,16688986427,188,188,188,188,0
20241115,175300,16688986427,188,188,188,188,0
20241115,175200,16688986427,188,188,188,188,0
20241115,175100,16688986427,188,188,188,188,0
20241115,175000,16688986427,188,188,188,188,0
20241115,174900,16688986427,188,188,188,188,0
20241115,174800,16688986427,188,188,188,188,0
20241115,174700,16688986427,188,188,188,188,0
20241115,174600,16688986427,188,188,188,188,0
20241115,174500,16688986427,188,188,188,188,0
20241115,174400,16688986427,188,188,188,188,0
20241115,174300,16688986427,188,188,188,188,0
20241115,174200,16688986427,188,188,188,188,0
20241115,174100,16688986427,188,188,188,188,0
20241115,174000,16688986427,188,188,188,188,0
20241115,173900,16688986427,188,188,188,188,0
20241115,173800,16688986427,188,188,188,188,0
20241115,173700,16688986427,188,188,188,188,0
20241115,173600,16688986427,188,188,188,188,0
20241115,173500,16688986427,188,188,188,188,0
20241115,173400,16688986427,188,188,188,188,0
20241115,173300,16688986427,188,188,188,188,0
20241115,173200,16688986427,188,188,188,188,0
20241115,173100,16688986427,188,188,188,188,0
20241115,173000,16688986427,188,188,188,188,0
20241115,172900,16688986427,188,188,188,188,0
20241115,172800,16688986427,188,188,188,188,0
20241115,172700,16688986427,188,188,188,188,0
20241115,172600,16688986427,188,188,188,188,450648
20241115,172500,16688986427,188,188,188,188,0
20241115,172400,16688986427,188,188,188,188,0
20241115,172300,16688986427,188,188,188,188,0
20241115,172200,16688986427,188,188,188,188,0
20241115,172100,16688986427,188,188,188,188,0
20241115,172000,16688986427,188,188,188,188,0
20241115,171900,16688986427,188,188,188,188,0
20241115,171800,16688986427,188,188,188,188,0
20241115,171700,16688986427,188,188,188,188,0
20241115,171600,16688986427,188,188,188,188,0
20241115,171500,16688986427,188,188,188,188,0
20241115,171400,16688986427,188,188,188,188,0
20241115,171300,16688986427,188,188,188,188,0
20241115,171200,16688986427,188,188,188,188,0
20241115,171100,16688986427,188,188,188,188,0
20241115,171000,16688986427,188,188,188,188,0
20241115,170900,16688986427,188,188,188,188,0
20241115,170800,16688986427,188,188,188,188,0
20241115,170700,16688986427,188,188,188,188,0
20241115,170600,16688986427,188,188,188,188,0
20241115,170500,16688986427,188,188,188,188,0
20241115,170400,16688986427,188,188,188,188,0
20241115,170300,16688986427,188,188,188,188,0
20241115,170200,16688986427,188,188,188,188,0
20241115,170100,16688986427,188,188,188,188,0
20241115,170000,16688986427,188,188,188,188,0
20241115,165900,16688986427,188,188,188,188,0
20241115,165800,16688986427,188,188,188,188,0
20241115,165700,16688986427,188,188,188,188,0
20241115,165600,16688986427,188,188,188,188,450648
20241115,165500,16688986427,188,188,188,188,0
20241115,165400,16688986427,188,188,188,188,0
20241115,165300,16688986427,188,188,188,188,0
20241115,165200,16688986427,188,188,188,188,0
20241115,165100,16688986427,188,188,188,188,0
20241115,165000,16688986427,188,188,188,188,0
20241115,164900,16688986427,188,188,188,188,0
20241115,164800,16688986427,188,188,188,188,0
20241115,164700,16688986427,188,188,188,188,0
20241115,164600,16688986427,188,188,188,188,0
20241115,164500,16688986427,188,188,188,188,0
20241115,164400,16688986427,188,188,188,188,0
20241115,164300,16688986427,188,188,188,188,0
20241115,164200,16688986427,188,188,188,188,0
20241115,164100,16688986427,188,188,188,188,0
20241115,164000,16688986427,188,188,188,188,0
20241115,163900,16688986427,188,188,188,188,0
20241115,163800,16688986427,188,188,188,188,0
20241115,163700,16688986427,188,188,188,188,0
20241115,163600,16688986427,188,188,188,188,0
20241115,163500,16688986427,188,188,188,188,0
20241115,163400,16688986427,188,188,188,188,0
20241115,163300,16688986427,188,188,188,188,0
20241115,163200,16688986427,188,188,188,188,0
20241115,163100,16688986427,188,188,188,188,0
20241115,163000,16688986427,188,188,188,188,0
20241115,162900,16688986427,188,188,188,188,0
20241115,162800,16688986427,188,188,188,188,0
20241115,162700,16688986427,188,188,188,188,0
20241115,162600,16688986427,188,188,188,188,450648
20241115,162500,16688986427,188,188,188,188,0
20241115,162400,16688986427,188,188,188,188,0
20241115,162300,16688986427,188,188,188,188,0
20241115,162200,16688986427,188,188,188,188,0
20241115,162100,16688986427,188,188,188,188,0
20241115,162000,16688986427,188,188,188,188,0
20241115,161900,16688986427,188,188,188,188,0
20241115,161800,16688986427,188,188,188,188,0
20241115,161700,16688986427,188,188,188,188,0
20241115,161600,16688986427,188,188,188,188,0
20241115,161500,16688986427,188,188,188,188,0
20241115,161400,16688986427,188,188,188,188,0
20241115,161300,16688986427,188,188,188,188,0
20241115,161200,16688986427,188,188,188,188,0
20241115,161100,16688986427,188,188,188,188,0
20241115,161000,16688986427,188,188,188,188,0
20241115,160900,16688986427,188,188,188,188,0
20241115,160800,16688986427,188,188,188,188,0
20241115,160700,16688986427,188,188,188,188,0
20241115,160600,16688986427,188,188,188,188,0
20241115,160500,16688986427,188,188,188,188,0
20241115,160400,16688986427,188,188,188,188,0
20241115,160300,16688986427,188,188,188,188,0
20241115,160200,16688986427,188,188,188,188,0
20241115,160100,16688986427,188,188,188,188,0
20241115,160000,16688986427,188,188,188,188,0
20241115,155900,16688986427,188,188,188,188,0
20241115,155800,16688986427,188,188,188,188,0
20241115,155700,16688986427,188,188,188,188,0
20241115,155600,16688986427,188,188,188,188,450648
20241115,155500,16688986427,188,188,188,188,0
20241115,155400,16688986427,188,188,188,188,0
20241115,155300,16688986427,188,188,188,188,0
20241115,155200,16688986427,188,188,188,188,0
20241115,155100,16688986427,188,188,188,188,0
20241115,155000,16688986427,188,188,188,188,0
20241115,154900,16688986427,188,188,188,188,0
20241115,154800,16688986427,188,188,188,188,0
20241115,154700,16688986427,188,188,188,188,0
20241115,154600,16688986427,188,188,188,188,0
20241115,154500,16688986427,188,188,188,188,0
20241115,154400,16688986427,188,188,188,188,0
20241115,154300,16688986427,188,188,188,188,0
20241115,154200,16688986427,188,188,188,188,0
20241115,154100,16688986427,188,188,188,188,0
20241115,154000,16688986427,188,188,188,188,0
20241115,153900,16688986427,188,188,188,188,0
20241115,153800,16688986427,188,188,188,188,0
20241115,153700,16688986427,188,188,188,188,0
20241115,153600,16688986427,188,188,188,188,0
20241115,153500,16688986427,188,188,188,188,0
20241115,153400,16688986427,188,188,188,188,0
20241115,153300,16688986427,188,188,188,188,0
20241115,153200,16688986427,188,188,188,188,0
20241115,153100,16688986427,188,188,188,188,0
20241115,153000,16688986427,188,188,188,188,450648
20241115,152900,16604264603,191,191,191,191,0
20241115,152800,16604264603,191,191,191,191,0
20241115,152700,16604264603,191,191,191,191,0
20241115,152600,16604264603,191,191,191,191,0
20241115,152500,16604264603,191,191,191,191,0
20241115,152400,16604264603,191,191,191,191,0
20241115,152300,16604264603,191,191,191,191,0
20241115,152200,16604264603,191,191,191,191,0
20241115,152100,16604264603,191,191,191,191,0
20241115,152000,16604264603,191,191,191,191,0
20241115,151900,16604264603,191,190,192,189,110727
20241115,151800,16583138913,190,191,191,190,68637
20241115,151700,16570077448,191,192,192,191,84384
20241115,151600,16553945214,192,193,193,192,93362
20241115,151500,16536006303,192,188,194,188,87544
20241115,151400,16519344965,189,191,191,187,191353
20241115,151300,16483217394,190,194,194,190,278116
20241115,151200,16429878938,193,193,194,192,97957
20241115,151100,16410934918,194,192,194,191,97202
20241115,151000,16392194355,191,188,191,188,121932
20241115,150900,16369062976,188,190,190,187,339885
20241115,150800,16305083677,190,191,191,190,253227
20241115,150700,16256839757,191,193,194,191,265842
20241115,150600,16205899323,192,194,194,192,62382
20241115,150500,16193864566,194,194,194,193,92377
20241115,150400,16176030019,194,195,195,193,83395
20241115,150300,16159876495,195,194,195,194,79464
20241115,150200,16144456300,194,193,195,192,59416
20241115,150100,16132940186,193,193,194,192,150588
20241115,150000,16103923926,194,196,197,193,484078
20241115,145900,16009550711,196,197,197,196,46454
20241115,145800,16000442346,197,197,197,196,59796
20241115,145700,15988711654,197,197,197,196,40100
20241115,145600,15980839445,197,198,198,197,150035
20241115,145500,15951265987,198,198,198,197,66160
20241115,145400,15938204570,198,198,199,198,29610
20241115,145300,15932338683,198,198,199,197,11861
20241115,145200,15929990206,199,199,199,198,35522
20241115,145100,15922956345,198,199,199,198,32299
20241115,145000,15916533874,199,199,199,198,38619
20241115,144900,15908854667,199,199,199,197,18010
20241115,144800,15905293501,199,198,199,198,66280
20241115,144700,15892159085,198,197,198,197,40291
20241115,144600,15884211893,197,197,198,197,85598
20241115,144500,15867337447,197,197,197,197,0
20241115,144400,15867337447,197,197,197,197,36878
20241115,144300,15860072481,197,198,198,197,68531
20241115,144200,15846564358,198,198,198,197,56646
20241115,144100,15835397129,198,198,199,197,28831
20241115,144000,15829695775,198,197,198,197,25105
20241115,143900,15824729040,198,197,198,197,32781
20241115,143800,15818265675,197,197,198,197,85478
20241115,143700,15801426041,197,197,198,197,81945
20241115,143600,15785281064,197,198,198,197,3793
20241115,143500,15784533004,198,198,199,197,13409
20241115,143400,15781879540,197,197,198,197,33867
20241115,143300,15775204328,197,198,199,197,6641
20241115,143200,15773889774,199,198,199,198,67475
20241115,143100,15760527481,199,199,200,198,19229
20241115,143000,15756709373,199,199,200,198,21090
20241115,142900,15752515715,198,199,199,198,10914
20241115,142800,15750348957,199,199,199,197,78899
20241115,142700,15734755580,199,200,200,198,57582
20241115,142600,15723328344,200,199,200,199,29464
20241115,142500,15717465002,199,200,200,199,18529
20241115,142400,15713764237,199,198,200,198,25645
20241115,142300,15708666654,198,198,199,198,22129
20241115,142200,15704265913,198,199,199,198,10887
20241115,142100,15702109708,198,199,199,198,1449
20241115,142000,15701821472,199,199,199,198,24623
20241115,141900,15696928383,199,197,199,197,73863
20241115,141800,15682340715,197,197,198,197,23605
20241115,141700,15677687473,198,198,199,197,30560
20241115,141600,15671637564,199,198,199,198,15080
20241115,141500,15668649952,198,198,199,198,12332
20241115,141400,15666208202,199,197,199,197,48280
20241115,141300,15656642772,198,198,198,197,25017
20241115,141200,15651711980,197,199,199,197,27958
20241115,141100,15646203509,199,199,199,197,46250
20241115,141000,15637047743,199,197,199,197,68793
20241115,140900,15623440282,197,200,200,197,147802
20241115,140800,15594123888,200,200,201,200,81871
20241115,140700,15577749686,200,200,200,199,13535
20241115,140600,15575056142,200,200,200,199,12828
20241115,140500,15572492247,199,199,199,198,67690
20241115,140400,15559069804,199,199,199,198,32613
20241115,140300,15552598370,199,199,199,198,25841
20241115,140200,15547458219,199,199,201,198,137357
20241115,140100,15520099878,200,199,200,199,17143
20241115,140000,15516685238,199,198,200,198,59226
20241115,135900,15504901736,198,199,200,198,76493
20241115,135800,15489739122,199,199,199,198,30432
20241115,135700,15483698045,199,200,200,199,81411
20241115,135600,15467462521,200,200,201,200,63234
20241115,135500,15454815716,200,199,200,199,57383
20241115,135400,15443348902,200,201,202,200,115538
20241115,135300,15420152153,200,199,201,199,101887
20241115,135200,15399786645,199,198,200,198,54645
20241115,135100,15388913791,199,198,199,197,79761
20241115,135000,15373161933,197,198,198,197,31721
20241115,134900,15366892330,197,198,198,197,193805
20241115,134800,15328664006,198,199,199,198,52144
20241115,134700,15318317875,199,199,200,198,111308
20241115,134600,15296173647,199,198,199,198,61561
20241115,134500,15283930890,198,199,199,198,123107
20241115,134400,15259553392,199,198,199,198,39415
20241115,134300,15251729241,199,197,199,197,99104
20241115,134200,15232154724,198,198,199,197,148629
20241115,134100,15202769237,199,199,200,197,312817
20241115,134000,15140788279,200,202,203,199,504377
20241115,133900,15039877284,203,202,203,202,66800
20241115,133800,15026358814,202,202,203,201,30644
20241115,133700,15020170237,202,203,203,201,103918
20241115,133600,14999177007,203,203,204,202,72983
20241115,133500,14984350883,203,204,204,202,43548
20241115,133400,14975526465,204,205,205,204,213985
20241115,133300,14931770798,205,201,205,201,459231
20241115,133200,14838669036,202,203,203,201,100754
20241115,133100,14818380996,203,203,203,201,71748
20241115,133000,14803888450,203,203,203,202,25913
20241115,132900,14798653825,203,202,203,202,103563
20241115,132800,14777685300,203,202,203,202,66488
20241115,132700,14764240663,203,203,203,201,65598
20241115,132600,14751006031,203,202,204,202,141796
20241115,132500,14722279108,203,202,204,202,148268
20241115,132400,14692197911,203,204,205,202,325252
20241115,132300,14626146446,205,206,206,205,96328
20241115,132200,14606388372,206,207,207,205,230793
20241115,132100,14558879392,207,207,208,206,123947
20241115,132000,14533279102,207,208,208,207,25782
20241115,131900,14527939500,208,209,209,207,13371
20241115,131800,14525162802,209,209,209,207,25109
20241115,131700,14519940271,209,209,209,208,54590
20241115,131600,14508578351,209,208,210,207,43691
20241115,131500,14499462077,208,208,209,207,35855
20241115,131400,14492022657,208,208,208,207,73550
20241115,131300,14476781132,208,207,208,206,34590
20241115,131200,14469621664,207,208,208,206,117449
20241115,131100,14445311034,208,209,209,208,28030
20241115,131000,14439473977,209,207,210,207,58577
20241115,130900,14427233793,207,208,208,207,6571
20241115,130800,14425867275,208,208,209,207,81896
20241115,130700,14408828845,208,207,209,207,37844
20241115,130600,14400958031,208,208,208,207,32781
20241115,130500,14394171940,208,208,208,206,61116
20241115,130400,14381532797,208,207,208,207,37671
20241115,130300,14373732065,207,208,208,207,60511
20241115,130200,14361205513,208,208,208,207,44460
20241115,130100,14351989472,208,209,209,207,189333
20241115,130000,14312754080,208,209,210,208,131284
20241115,125900,14285346542,209,209,210,209,76064
20241115,125800,14269445942,209,211,211,209,34269
20241115,125700,14262237587,211,210,211,210,21281
20241115,125600,14257767951,209,211,212,209,290908
20241115,125500,14196664970,212,211,212,211,19300
20241115,125400,14192591667,212,210,212,210,21892
20241115,125300,14187980936,211,210,211,209,24188
20241115,125200,14182894046,210,211,211,209,94326
20241115,125100,14163059761,211,212,212,211,50361
20241115,125000,14152432998,211,212,212,211,1972
20241115,124900,14152015792,211,212,212,211,34173
20241115,124800,14144791463,212,212,212,211,45454
20241115,124700,14135195969,212,212,213,211,54161
20241115,124600,14123737827,212,213,213,212,75259
20241115,124500,14107756505,213,215,216,213,301330
20241115,124400,14043176077,215,216,216,214,160099
20241115,124300,14008729926,216,214,216,213,367258
20241115,124200,13929741573,214,210,214,210,76959
20241115,124100,13913415944,210,211,212,210,81507
20241115,124000,13896216709,211,209,211,208,133037
20241115,123900,13868363352,210,210,210,208,43913
20241115,123800,13859185530,210,211,212,209,52593
20241115,123700,13848121697,211,212,212,211,39718
20241115,123600,13839719932,211,213,213,211,55708
20241115,123500,13827877053,213,213,214,213,19086
20241115,123400,13823811296,214,212,214,212,39563
20241115,123300,13815387315,213,213,213,212,1638
20241115,123200,13815039720,213,214,214,212,35581
20241115,123100,13807463480,214,211,214,210,24425
20241115,123000,13802282614,211,213,213,210,70754
20241115,122900,13787361920,213,212,214,210,179999
20241115,122800,13749021477,213,210,213,209,319782
20241115,122700,13681171035,210,208,210,207,84981
20241115,122600,13663413441,207,207,209,207,44191
20241115,122500,13654212989,207,206,208,206,48546
20241115,122400,13644170641,206,206,207,205,193515
20241115,122300,13604301393,207,208,208,206,44036
20241115,122200,13595179640,207,207,208,206,54102
20241115,122100,13583965963,206,209,209,206,188497
20241115,122000,13544912607,209,209,210,208,68514
20241115,121900,13530583708,210,210,210,209,42940
20241115,121800,13521590751,210,209,210,208,40940
20241115,121700,13513045603,209,210,210,208,39958
20241115,121600,13504698806,210,210,210,208,100498
20241115,121500,13483690915,209,209,210,207,173736
20241115,121400,13447481362,210,210,211,209,60454
20241115,121300,13434790027,211,212,212,209,313738
20241115,121200,13368695463,212,211,212,211,15934
20241115,121100,13365322178,212,212,212,211,11521
20241115,121000,13362879870,212,212,213,211,48927
20241115,120900,13352506731,212,210,212,210,71769
20241115,120800,13337357753,210,211,211,209,207042
20241115,120700,13293922580,210,212,213,210,215523
20241115,120600,13248500569,212,213,213,211,52470
20241115,120500,13237387675,213,213,213,212,36960
20241115,120400,13229546485,213,213,213,212,17828
20241115,120300,13225762034,213,214,214,212,91787
20241115,120200,13206212626,214,214,214,213,26143
20241115,120100,13200631896,213,213,214,213,45398
20241115,120000,13190936243,214,214,215,213,46335
20241115,115900,13181020148,215,214,215,212,41984
20241115,115800,13172049753,213,213,214,211,120162
20241115,115700,13146535401,212,212,213,212,39211
20241115,115600,13138217564,213,212,213,212,20876
20241115,115500,13133786621,213,213,213,212,17906
20241115,115400,13129988768,212,212,213,211,39770
20241115,115300,13121543330,212,213,213,211,218871
20241115,115200,13075188981,213,214,215,213,115336
20241115,115100,13050564766,214,214,214,213,24514
20241115,115000,13045320142,214,214,214,213,14677
20241115,114900,13042193348,214,214,214,213,110632
20241115,114800,13018614326,214,214,215,213,82007
20241115,114700,13001045011,215,215,215,214,23822
20241115,114600,12995929122,215,215,215,214,3258
20241115,114500,12995231178,215,214,215,214,15064
20241115,114400,12992006016,215,215,215,213,70127
20241115,114300,12977018947,214,216,216,214,85711
20241115,114200,12958663711,216,215,216,214,54609
20241115,114100,12946924400,216,216,217,215,60084
20241115,114000,12933971788,216,217,218,215,129528
20241115,113900,12905914110,217,214,217,213,326483
20241115,113800,12835524413,213,215,215,213,57618
20241115,113700,12823196933,215,214,215,214,28733
20241115,113600,12817041134,215,215,215,214,29677
20241115,113500,12810688699,215,214,215,213,57756
20241115,113400,12798322701,213,214,215,213,40059
20241115,113300,12789752062,214,213,214,213,124716
20241115,113200,12763150578,213,213,214,213,62393
20241115,113100,12749855035,214,217,217,214,155827
20241115,113000,12716364057,217,216,217,216,13245
20241115,112900,12713498012,216,217,218,215,66574
20241115,112800,12699065676,215,215,216,214,61875
20241115,112700,12685774023,214,215,215,214,105771
20241115,112600,12663105090,215,215,216,215,55284
20241115,112500,12651210570,215,216,217,215,245009
20241115,112400,12598390533,217,217,217,216,41163
20241115,112300,12589469390,217,217,217,216,14072
20241115,112200,12586418876,217,215,217,215,113336
20241115,112100,12561911408,216,216,217,214,91486
20241115,112000,12542210753,216,216,216,215,40774
20241115,111900,12533438716,215,218,218,215,112380
20241115,111800,12509056100,217,217,218,216,120358
20241115,111700,12482903228,218,218,218,217,93042
20241115,111600,12462695809,218,218,219,216,153994
20241115,111500,12429176531,218,215,218,214,97934
20241115,111400,12408014227,214,215,215,214,15271
20241115,111300,12404737829,215,214,215,213,72303
20241115,111200,12389241564,213,214,214,213,104644
20241115,111100,12366948668,213,215,216,213,172550
20241115,111000,12330054247,215,216,217,215,85472
20241115,110900,12311595969,217,218,218,216,52690
20241115,110800,12300177431,218,217,218,216,53814
20241115,110700,12288505699,217,217,218,216,48755
20241115,110600,12277929012,218,214,218,214,116271
20241115,110500,12252834468,215,214,215,213,187184
20241115,110400,12212826705,214,216,217,214,172942
20241115,110300,12175681584,216,216,217,214,101960
20241115,110200,12153711846,216,216,220,215,200355
20241115,110100,12110012364,216,213,216,213,216527
20241115,110000,12063575776,214,219,219,213,901091
20241115,105900,11869477614,219,220,220,218,191153
20241115,105800,11827671640,220,219,220,218,37406
20241115,105700,11819476860,219,219,219,217,155612
20241115,105600,11785552796,218,219,220,218,38506
20241115,105500,11777134080,220,220,221,218,86617
20241115,105400,11758133574,219,218,221,217,117927
20241115,105300,11732325206,217,217,219,217,208464
20241115,105200,11686968595,218,221,221,217,371453
20241115,105100,11605690113,221,219,221,218,191242
20241115,105000,11563664153,219,220,221,218,378898
20241115,104900,11480812788,221,222,222,219,369278
20241115,104800,11399513709,221,224,224,220,422573
20241115,104700,11305781426,223,227,228,221,528544
20241115,104600,11187622265,228,227,229,223,499261
20241115,104500,11074724196,229,231,233,226,560685
20241115,104400,10945544985,232,229,232,228,472799
20241115,104300,10836700462,229,225,230,224,317044
20241115,104200,10764745283,224,225,225,223,149122
20241115,104100,10731314975,223,228,229,223,325673
20241115,104000,10657485225,229,229,229,227,391767
20241115,103900,10568066260,229,221,230,220,1056253
20241115,103800,10328693619,221,219,221,218,158588
20241115,103700,10293865463,219,220,220,218,156804
20241115,103600,10259523358,219,218,221,218,192613
20241115,103500,10217237659,219,220,221,218,265417
20241115,103400,10158990939,219,221,221,218,340836
20241115,103300,10084196586,220,219,222,218,636482
20241115,103200,9944082384,219,213,219,212,610427
20241115,103100,9812269758,212,212,213,210,238905
20241115,103000,9761733122,212,213,213,211,246264
20241115,102900,9709610043,213,213,213,210,487699
20241115,102800,9606415065,213,216,217,212,384827
20241115,102700,9523836966,216,212,216,212,413921
20241115,102600,9435012222,213,212,214,210,737044
20241115,102500,9278873552,212,217,217,212,599035
20241115,102400,9150525973,217,218,218,217,211701
20241115,102300,9104421340,217,217,217,217,0
20241115,102200,9104421340,217,218,218,217,369144
20241115,102100,9024311901,218,220,220,217,369802
20241115,102000,8943654215,220,221,221,219,78717
20241115,101900,8926342656,221,220,221,218,145617
20241115,101800,8894344754,220,220,220,218,130218
20241115,101700,8865873898,220,218,220,218,89990
20241115,101600,8846191172,218,219,220,217,337150
20241115,101500,8772558348,218,221,221,218,406292
20241115,101400,8683742444,221,221,221,220,177114
20241115,101300,8644699952,221,225,225,221,227124
20241115,101200,8594310997,225,226,227,223,161821
20241115,101100,8557940788,226,225,226,224,98217
20241115,101000,8535833501,225,223,225,222,120473
20241115,100900,8508870078,223,223,224,222,249921
20241115,100800,8453095908,223,223,225,222,274573
20241115,100700,8391761621,224,221,225,220,480359
20241115,100600,8284726621,221,220,221,219,215342
20241115,100500,8237465722,220,223,223,219,430162
20241115,100400,8142786008,222,220,223,219,443717
20241115,100300,8044692987,219,222,222,219,508555
20241115,100200,7932854380,222,223,223,221,311891
20241115,100100,7863620775,223,225,226,221,545401
20241115,100000,7742072038,226,228,228,223,522973
20241115,095900,7624272987,228,229,230,227,225684
20241115,095800,7572749449,228,228,229,226,519433
20241115,095700,7454678696,228,231,232,228,485853
20241115,095600,7342854870,231,232,234,231,292843
20241115,095500,7274703109,232,229,233,228,551717
20241115,095400,7147587419,229,234,235,228,1123479
20241115,095300,6887620082,235,236,236,234,140594
20241115,095200,6854562435,235,235,238,234,343561
20241115,095100,6773695293,234,234,236,233,296172
20241115,095000,6704516387,233,236,236,233,340335
20241115,094900,6624840024,236,237,237,234,362321
20241115,094800,6539660798,236,235,239,235,300559
20241115,094700,6468457002,236,237,240,235,504947
20241115,094600,6348290996,238,234,240,232,761752
20241115,094500,6168480622,234,234,234,232,217754
20241115,094400,6117700314,234,235,237,231,840591
20241115,094300,5921683794,234,238,239,233,557479
20241115,094200,5790014834,239,239,240,236,384507
20241115,094100,5698546888,239,236,245,234,1491909
20241115,094000,5340151974,235,234,236,233,319383
20241115,093900,5265293252,234,235,237,231,911077
20241115,093800,5051151598,237,242,244,232,1981557
20241115,093700,4579217048,242,240,250,237,3384439
20241115,093600,3757421307,236,236,236,236,0
20241115,093500,3757421307,236,236,236,236,0
20241115,093400,3757421307,236,228,236,227,1564636
20241115,093300,3393805567,228,229,229,226,481864
20241115,093200,3284005331,228,230,235,228,868292
20241115,093100,3082621261,230,226,230,223,705353
20241115,093000,2922425091,226,230,235,223,2235852
20241115,092900,2406303049,230,222,230,220,1969142
20241115,092800,1963611338,222,215,222,213,1610671
20241115,092700,1613078137,216,216,216,216,0
20241115,092600,1613078137,216,216,216,214,284790
20241115,092500,1551892272,216,209,216,208,578915
20241115,092400,1428433004,209,210,211,207,216795
20241115,092300,1382997058,210,206,210,203,231162
20241115,092200,1335232657,206,204,211,203,408644
20241115,092100,1250689859,204,200,204,198,221993
20241115,092000,1206001127,199,198,202,198,126296
20241115,091900,1180706674,201,197,204,197,587055
20241115,091800,1063805434,195,195,195,195,0
20241115,091700,1063805434,195,195,195,195,0
20241115,091600,1063805434,195,206,208,195,454880
20241115,091500,972580846,206,196,209,195,369990
20241115,091400,898101056,196,194,196,193,124848
20241115,091300,873847240,194,194,195,192,131022
20241115,091200,848594717,195,197,197,193,239239
20241115,091100,801722685,197,193,197,193,233907
20241115,091000,756290138,193,194,195,192,207408
20241115,090900,716218966,194,194,195,191,405086
20241115,090800,638297323,194,194,196,193,334701
20241115,090700,573295117,195,193,198,193,259320
20241115,090600,522665030,193,197,198,193,424768
20241115,090500,439709379,197,198,201,197,287074
20241115,090400,382648968,198,199,199,196,242033
20241115,090300,334937346,197,198,201,196,493068
20241115,090200,237379395,199,206,207,196,340108
20241115,090100,169008352,203,203,207,201,190474
20241115,090000,129962778,201,204,209,200,636023