KissMeData/080220/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,195100,3085172790,4645,4645,4645,4645,21504
20231114,195000,3085172790,4645,4645,4645,4645,0
20231114,194900,3085172790,4645,4645,4645,4645,0
20231114,194800,3085172790,4645,4645,4645,4645,0
20231114,194700,3085172790,4645,4645,4645,4645,0
20231114,194600,3085172790,4645,4645,4645,4645,0
20231114,194500,3085172790,4645,4645,4645,4645,0
20231114,194400,3085172790,4645,4645,4645,4645,0
20231114,194300,3085172790,4645,4645,4645,4645,0
20231114,194200,3085172790,4645,4645,4645,4645,0
20231114,194100,3085172790,4645,4645,4645,4645,0
20231114,194000,3085172790,4645,4645,4645,4645,0
20231114,193900,3085172790,4645,4645,4645,4645,0
20231114,193800,3085172790,4645,4645,4645,4645,0
20231114,193700,3085172790,4645,4645,4645,4645,0
20231114,193600,3085172790,4645,4645,4645,4645,0
20231114,193500,3085172790,4645,4645,4645,4645,0
20231114,193400,3085172790,4645,4645,4645,4645,0
20231114,193300,3085172790,4645,4645,4645,4645,0
20231114,193200,3085172790,4645,4645,4645,4645,0
20231114,193100,3085172790,4645,4645,4645,4645,0
20231114,193000,3085172790,4645,4645,4645,4645,0
20231114,192900,3085172790,4645,4645,4645,4645,0
20231114,192800,3085172790,4645,4645,4645,4645,0
20231114,192700,3085172790,4645,4645,4645,4645,0
20231114,192600,3085172790,4645,4645,4645,4645,0
20231114,192500,3085172790,4645,4645,4645,4645,0
20231114,192400,3085172790,4645,4645,4645,4645,0
20231114,192300,3085172790,4645,4645,4645,4645,0
20231114,192200,3085172790,4645,4645,4645,4645,0
20231114,192100,3085172790,4645,4645,4645,4645,21504
20231114,192000,3085172790,4645,4645,4645,4645,0
20231114,191900,3085172790,4645,4645,4645,4645,0
20231114,191800,3085172790,4645,4645,4645,4645,0
20231114,191700,3085172790,4645,4645,4645,4645,0
20231114,191600,3085172790,4645,4645,4645,4645,0
20231114,191500,3085172790,4645,4645,4645,4645,0
20231114,191400,3085172790,4645,4645,4645,4645,0
20231114,191300,3085172790,4645,4645,4645,4645,0
20231114,191200,3085172790,4645,4645,4645,4645,0
20231114,191100,3085172790,4645,4645,4645,4645,0
20231114,191000,3085172790,4645,4645,4645,4645,0
20231114,190900,3085172790,4645,4645,4645,4645,0
20231114,190800,3085172790,4645,4645,4645,4645,0
20231114,190700,3085172790,4645,4645,4645,4645,0
20231114,190600,3085172790,4645,4645,4645,4645,0
20231114,190500,3085172790,4645,4645,4645,4645,0
20231114,190400,3085172790,4645,4645,4645,4645,0
20231114,190300,3085172790,4645,4645,4645,4645,0
20231114,190200,3085172790,4645,4645,4645,4645,0
20231114,190100,3085172790,4645,4645,4645,4645,0
20231114,190000,3085172790,4645,4645,4645,4645,0
20231114,185900,3085172790,4645,4645,4645,4645,0
20231114,185800,3085172790,4645,4645,4645,4645,0
20231114,185700,3085172790,4645,4645,4645,4645,0
20231114,185600,3085172790,4645,4645,4645,4645,0
20231114,185500,3085172790,4645,4645,4645,4645,0
20231114,185400,3085172790,4645,4645,4645,4645,0
20231114,185300,3085172790,4645,4645,4645,4645,0
20231114,185200,3085172790,4645,4645,4645,4645,0
20231114,185100,3085172790,4645,4645,4645,4645,21504
20231114,185000,3085172790,4645,4645,4645,4645,0
20231114,184900,3085172790,4645,4645,4645,4645,0
20231114,184800,3085172790,4645,4645,4645,4645,0
20231114,184700,3085172790,4645,4645,4645,4645,0
20231114,184600,3085172790,4645,4645,4645,4645,0
20231114,184500,3085172790,4645,4645,4645,4645,0
20231114,184400,3085172790,4645,4645,4645,4645,0
20231114,184300,3085172790,4645,4645,4645,4645,0
20231114,184200,3085172790,4645,4645,4645,4645,0
20231114,184100,3085172790,4645,4645,4645,4645,0
20231114,184000,3085172790,4645,4645,4645,4645,0
20231114,183900,3085172790,4645,4645,4645,4645,0
20231114,183800,3085172790,4645,4645,4645,4645,0
20231114,183700,3085172790,4645,4645,4645,4645,0
20231114,183600,3085172790,4645,4645,4645,4645,0
20231114,183500,3085172790,4645,4645,4645,4645,0
20231114,183400,3085172790,4645,4645,4645,4645,0
20231114,183300,3085172790,4645,4645,4645,4645,0
20231114,183200,3085172790,4645,4645,4645,4645,0
20231114,183100,3085172790,4645,4645,4645,4645,0
20231114,183000,3085172790,4645,4645,4645,4645,0
20231114,182900,3085172790,4645,4645,4645,4645,0
20231114,182800,3085172790,4645,4645,4645,4645,0
20231114,182700,3085172790,4645,4645,4645,4645,0
20231114,182600,3085172790,4645,4645,4645,4645,0
20231114,182500,3085172790,4645,4645,4645,4645,0
20231114,182400,3085172790,4645,4645,4645,4645,0
20231114,182300,3085172790,4645,4645,4645,4645,0
20231114,182200,3085172790,4645,4645,4645,4645,0
20231114,182100,3085172790,4645,4645,4645,4645,21504
20231114,182000,3085172790,4645,4645,4645,4645,0
20231114,181900,3085172790,4645,4645,4645,4645,0
20231114,181800,3085172790,4645,4645,4645,4645,0
20231114,181700,3085172790,4645,4645,4645,4645,0
20231114,181600,3085172790,4645,4645,4645,4645,0
20231114,181500,3085172790,4645,4645,4645,4645,0
20231114,181400,3085172790,4645,4645,4645,4645,0
20231114,181300,3085172790,4645,4645,4645,4645,0
20231114,181200,3085172790,4645,4645,4645,4645,0
20231114,181100,3085172790,4645,4645,4645,4645,0
20231114,181000,3085172790,4645,4645,4645,4645,0
20231114,180900,3085172790,4645,4645,4645,4645,0
20231114,180800,3085172790,4645,4645,4645,4645,0
20231114,180700,3085172790,4645,4645,4645,4645,0
20231114,180600,3085172790,4645,4645,4645,4645,0
20231114,180500,3085172790,4645,4645,4645,4645,0
20231114,180400,3085172790,4645,4645,4645,4645,0
20231114,180300,3085172790,4645,4645,4645,4645,0
20231114,180200,3085172790,4645,4645,4645,4645,0
20231114,180100,3085172790,4645,4645,4645,4645,0
20231114,180000,3085172790,4645,4645,4645,4645,0
20231114,175900,3085172790,4645,4645,4645,4645,0
20231114,175800,3085172790,4645,4645,4645,4645,0
20231114,175700,3085172790,4645,4645,4645,4645,0
20231114,175600,3085172790,4645,4645,4645,4645,0
20231114,175500,3085172790,4645,4645,4645,4645,0
20231114,175400,3085172790,4645,4645,4645,4645,0
20231114,175300,3085172790,4645,4645,4645,4645,0
20231114,175200,3085172790,4645,4645,4645,4645,0
20231114,175100,3085172790,4645,4645,4645,4645,21504
20231114,175000,3085172790,4645,4645,4645,4645,0
20231114,174900,3085172790,4645,4645,4645,4645,0
20231114,174800,3085172790,4645,4645,4645,4645,0
20231114,174700,3085172790,4645,4645,4645,4645,0
20231114,174600,3085172790,4645,4645,4645,4645,0
20231114,174500,3085172790,4645,4645,4645,4645,0
20231114,174400,3085172790,4645,4645,4645,4645,0
20231114,174300,3085172790,4645,4645,4645,4645,0
20231114,174200,3085172790,4645,4645,4645,4645,0
20231114,174100,3085172790,4645,4645,4645,4645,0
20231114,174000,3085172790,4645,4645,4645,4645,0
20231114,173900,3085172790,4645,4645,4645,4645,0
20231114,173800,3085172790,4645,4645,4645,4645,0
20231114,173700,3085172790,4645,4645,4645,4645,0
20231114,173600,3085172790,4645,4645,4645,4645,0
20231114,173500,3085172790,4645,4645,4645,4645,0
20231114,173400,3085172790,4645,4645,4645,4645,0
20231114,173300,3085172790,4645,4645,4645,4645,0
20231114,173200,3085172790,4645,4645,4645,4645,0
20231114,173100,3085172790,4645,4645,4645,4645,0
20231114,173000,3085172790,4645,4645,4645,4645,0
20231114,172900,3085172790,4645,4645,4645,4645,0
20231114,172800,3085172790,4645,4645,4645,4645,0
20231114,172700,3085172790,4645,4645,4645,4645,0
20231114,172600,3085172790,4645,4645,4645,4645,0
20231114,172500,3085172790,4645,4645,4645,4645,0
20231114,172400,3085172790,4645,4645,4645,4645,0
20231114,172300,3085172790,4645,4645,4645,4645,0
20231114,172200,3085172790,4645,4645,4645,4645,0
20231114,172100,3085172790,4645,4645,4645,4645,21504
20231114,172000,3085172790,4645,4645,4645,4645,0
20231114,171900,3085172790,4645,4645,4645,4645,0
20231114,171800,3085172790,4645,4645,4645,4645,0
20231114,171700,3085172790,4645,4645,4645,4645,0
20231114,171600,3085172790,4645,4645,4645,4645,0
20231114,171500,3085172790,4645,4645,4645,4645,0
20231114,171400,3085172790,4645,4645,4645,4645,0
20231114,171300,3085172790,4645,4645,4645,4645,0
20231114,171200,3085172790,4645,4645,4645,4645,0
20231114,171100,3085172790,4645,4645,4645,4645,0
20231114,171000,3085172790,4645,4645,4645,4645,0
20231114,170900,3085172790,4645,4645,4645,4645,0
20231114,170800,3085172790,4645,4645,4645,4645,0
20231114,170700,3085172790,4645,4645,4645,4645,0
20231114,170600,3085172790,4645,4645,4645,4645,0
20231114,170500,3085172790,4645,4645,4645,4645,0
20231114,170400,3085172790,4645,4645,4645,4645,0
20231114,170300,3085172790,4645,4645,4645,4645,0
20231114,170200,3085172790,4645,4645,4645,4645,0
20231114,170100,3085172790,4645,4645,4645,4645,0
20231114,170000,3085172790,4645,4645,4645,4645,0
20231114,165900,3085172790,4645,4645,4645,4645,0
20231114,165800,3085172790,4645,4645,4645,4645,0
20231114,165700,3085172790,4645,4645,4645,4645,0
20231114,165600,3085172790,4645,4645,4645,4645,0
20231114,165500,3085172790,4645,4645,4645,4645,0
20231114,165400,3085172790,4645,4645,4645,4645,0
20231114,165300,3085172790,4645,4645,4645,4645,0
20231114,165200,3085172790,4645,4645,4645,4645,0
20231114,165100,3085172790,4645,4645,4645,4645,21504
20231114,165000,3085172790,4645,4645,4645,4645,0
20231114,164900,3085172790,4645,4645,4645,4645,0
20231114,164800,3085172790,4645,4645,4645,4645,0
20231114,164700,3085172790,4645,4645,4645,4645,0
20231114,164600,3085172790,4645,4645,4645,4645,0
20231114,164500,3085172790,4645,4645,4645,4645,0
20231114,164400,3085172790,4645,4645,4645,4645,0
20231114,164300,3085172790,4645,4645,4645,4645,0
20231114,164200,3085172790,4645,4645,4645,4645,0
20231114,164100,3085172790,4645,4645,4645,4645,0
20231114,164000,3085172790,4645,4645,4645,4645,0
20231114,163900,3085172790,4645,4645,4645,4645,0
20231114,163800,3085172790,4645,4645,4645,4645,0
20231114,163700,3085172790,4645,4645,4645,4645,0
20231114,163600,3085172790,4645,4645,4645,4645,0
20231114,163500,3085172790,4645,4645,4645,4645,0
20231114,163400,3085172790,4645,4645,4645,4645,0
20231114,163300,3085172790,4645,4645,4645,4645,0
20231114,163200,3085172790,4645,4645,4645,4645,0
20231114,163100,3085172790,4645,4645,4645,4645,0
20231114,163000,3085172790,4645,4645,4645,4645,0
20231114,162900,3085172790,4645,4645,4645,4645,0
20231114,162800,3085172790,4645,4645,4645,4645,0
20231114,162700,3085172790,4645,4645,4645,4645,0
20231114,162600,3085172790,4645,4645,4645,4645,0
20231114,162500,3085172790,4645,4645,4645,4645,0
20231114,162400,3085172790,4645,4645,4645,4645,0
20231114,162300,3085172790,4645,4645,4645,4645,0
20231114,162200,3085172790,4645,4645,4645,4645,0
20231114,162100,3085172790,4645,4645,4645,4645,21504
20231114,162000,3085172790,4645,4645,4645,4645,0
20231114,161900,3085172790,4645,4645,4645,4645,0
20231114,161800,3085172790,4645,4645,4645,4645,0
20231114,161700,3085172790,4645,4645,4645,4645,0
20231114,161600,3085172790,4645,4645,4645,4645,0
20231114,161500,3085172790,4645,4645,4645,4645,0
20231114,161400,3085172790,4645,4645,4645,4645,0
20231114,161300,3085172790,4645,4645,4645,4645,0
20231114,161200,3085172790,4645,4645,4645,4645,0
20231114,161100,3085172790,4645,4645,4645,4645,0
20231114,161000,3085172790,4645,4645,4645,4645,0
20231114,160900,3085172790,4645,4645,4645,4645,0
20231114,160800,3085172790,4645,4645,4645,4645,0
20231114,160700,3085172790,4645,4645,4645,4645,0
20231114,160600,3085172790,4645,4645,4645,4645,0
20231114,160500,3085172790,4645,4645,4645,4645,0
20231114,160400,3085172790,4645,4645,4645,4645,0
20231114,160300,3085172790,4645,4645,4645,4645,0
20231114,160200,3085172790,4645,4645,4645,4645,0
20231114,160100,3085172790,4645,4645,4645,4645,0
20231114,160000,3085172790,4645,4645,4645,4645,0
20231114,155900,3085172790,4645,4645,4645,4645,0
20231114,155800,3085172790,4645,4645,4645,4645,0
20231114,155700,3085172790,4645,4645,4645,4645,0
20231114,155600,3085172790,4645,4645,4645,4645,0
20231114,155500,3085172790,4645,4645,4645,4645,0
20231114,155400,3085172790,4645,4645,4645,4645,0
20231114,155300,3085172790,4645,4645,4645,4645,0
20231114,155200,3085172790,4645,4645,4645,4645,0
20231114,155100,3085172790,4645,4645,4645,4645,21504
20231114,155000,3085172790,4645,4645,4645,4645,0
20231114,154900,3085172790,4645,4645,4645,4645,0
20231114,154800,3085172790,4645,4645,4645,4645,0
20231114,154700,3085172790,4645,4645,4645,4645,0
20231114,154600,3085172790,4645,4645,4645,4645,0
20231114,154500,3085172790,4645,4645,4645,4645,0
20231114,154400,3085172790,4645,4645,4645,4645,0
20231114,154300,3085172790,4645,4645,4645,4645,0
20231114,154200,3085172790,4645,4645,4645,4645,0
20231114,154100,3085172790,4645,4645,4645,4645,0
20231114,154000,3085172790,4645,4645,4645,4645,0
20231114,153900,3085172790,4645,4645,4645,4645,0
20231114,153800,3085172790,4645,4645,4645,4645,0
20231114,153700,3085172790,4645,4645,4645,4645,0
20231114,153600,3085172790,4645,4645,4645,4645,0
20231114,153500,3085172790,4645,4645,4645,4645,0
20231114,153400,3085172790,4645,4645,4645,4645,0
20231114,153300,3085172790,4645,4645,4645,4645,0
20231114,153200,3085172790,4645,4645,4645,4645,0
20231114,153100,3085172790,4645,4645,4645,4645,0
20231114,153000,3085172790,4645,4645,4645,4645,21504
20231114,152900,2985286710,4640,4640,4640,4640,0
20231114,152800,2985286710,4640,4640,4640,4640,0
20231114,152700,2985286710,4640,4640,4640,4640,0
20231114,152600,2985286710,4640,4640,4640,4640,0
20231114,152500,2985286710,4640,4640,4640,4640,0
20231114,152400,2985286710,4640,4640,4640,4640,0
20231114,152300,2985286710,4640,4640,4640,4640,0
20231114,152200,2985286710,4640,4640,4640,4640,0
20231114,152100,2985286710,4640,4640,4640,4640,0
20231114,152000,2985286710,4640,4640,4640,4640,0
20231114,151900,2985286710,4640,4640,4640,4635,5734
20231114,151800,2958694595,4635,4635,4640,4635,3565
20231114,151700,2942170160,4635,4640,4640,4635,500
20231114,151600,2939852310,4640,4635,4640,4635,1228
20231114,151500,2934160220,4640,4635,4640,4635,277
20231114,151400,2932875440,4635,4635,4635,4635,3508
20231114,151300,2916615860,4635,4630,4635,4630,930
20231114,151200,2912309950,4630,4630,4630,4630,2128
20231114,151100,2902457310,4630,4630,4630,4625,2369
20231114,151000,2891489340,4630,4630,4630,4630,277
20231114,150900,2890206830,4625,4620,4625,4620,163
20231114,150800,2889452960,4625,4620,4630,4620,1905
20231114,150700,2880643130,4625,4620,4625,4615,2479
20231114,150600,2869179385,4620,4625,4625,4615,148
20231114,150500,2868495630,4625,4615,4625,4615,281
20231114,150400,2867198655,4615,4625,4625,4615,7348
20231114,150300,2833259405,4625,4625,4625,4625,330
20231114,150200,2831733155,4625,4620,4630,4620,1136
20231114,150100,2826480855,4625,4625,4625,4625,3586
20231114,150000,2809895605,4625,4630,4630,4625,1977
20231114,145900,2800748780,4630,4630,4630,4625,1682
20231114,145800,2792961660,4630,4630,4630,4630,1800
20231114,145700,2784627660,4630,4625,4630,4625,1352
20231114,145600,2778369375,4625,4630,4630,4625,33
20231114,145500,2778216735,4630,4630,4630,4630,1929
20231114,145400,2769285465,4630,4630,4630,4630,79
20231114,145300,2768919695,4625,4630,4630,4625,3106
20231114,145200,2754540700,4630,4630,4635,4630,4079
20231114,145100,2735645350,4630,4625,4630,4620,3939
20231114,145000,2717421475,4620,4620,4625,4620,421
20231114,144900,2715476150,4620,4620,4620,4615,2553
20231114,144800,2703690780,4620,4610,4620,4610,3758
20231114,144700,2686349770,4600,4605,4605,4600,112
20231114,144600,2685834290,4610,4610,4610,4610,1153
20231114,144500,2680518960,4610,4605,4610,4600,1426
20231114,144400,2673954020,4610,4610,4610,4600,873
20231114,144300,2669936490,4610,4605,4610,4600,32
20231114,144200,2669789165,4605,4610,4610,4605,183
20231114,144100,2668946430,4605,4610,4610,4605,305
20231114,144000,2667541895,4610,4610,4610,4605,18
20231114,143900,2667458985,4610,4610,4610,4610,1002
20231114,143800,2662839765,4610,4610,4610,4610,1
20231114,143700,2662835155,4595,4605,4605,4595,6250
20231114,143600,2634080260,4605,4605,4605,4605,605
20231114,143500,2631294235,4610,4610,4610,4605,280
20231114,143400,2630003445,4610,4615,4615,4610,1122
20231114,143300,2624829640,4615,4615,4615,4615,201
20231114,143200,2623902025,4610,4615,4615,4610,46
20231114,143100,2623689885,4615,4610,4615,4610,1460
20231114,143000,2616952060,4610,4610,4610,4610,0
20231114,142900,2616952060,4610,4610,4610,4610,102
20231114,142800,2616481840,4615,4610,4615,4610,107
20231114,142700,2615988370,4610,4610,4610,4610,45
20231114,142600,2615780920,4610,4610,4610,4610,120
20231114,142500,2615227720,4610,4610,4610,4610,7
20231114,142400,2615195450,4610,4610,4610,4600,596
20231114,142300,2612448690,4610,4605,4610,4605,520
20231114,142200,2610051525,4610,4595,4610,4595,1003
20231114,142100,2605442695,4610,4610,4610,4610,111
20231114,142000,2604930985,4610,4610,4610,4610,15
20231114,141900,2604861835,4610,4595,4610,4595,410
20231114,141800,2602973835,4595,4595,4595,4595,401
20231114,141700,2601131240,4595,4600,4600,4595,1067
20231114,141600,2596226265,4600,4610,4610,4600,777
20231114,141500,2592651250,4600,4600,4600,4600,1
20231114,141400,2592646650,4600,4605,4605,4600,1250
20231114,141300,2586892150,4605,4610,4610,4605,69
20231114,141200,2586574250,4615,4615,4615,4615,10
20231114,141100,2586528100,4615,4605,4615,4605,1270
20231114,141000,2580679250,4605,4605,4605,4605,0
20231114,140900,2580679250,4605,4610,4610,4605,1180
20231114,140800,2575239845,4610,4610,4610,4610,3
20231114,140700,2575226015,4610,4610,4610,4610,71
20231114,140600,2574898705,4615,4615,4615,4615,25
20231114,140500,2574783330,4615,4600,4615,4600,28
20231114,140400,2574654515,4600,4600,4600,4600,0
20231114,140300,2574654515,4600,4615,4615,4600,240
20231114,140200,2573548415,4615,4610,4615,4610,1334
20231114,140100,2567392735,4610,4610,4610,4610,217
20231114,140000,2566392365,4600,4595,4610,4595,3355
20231114,135900,2550950680,4600,4600,4600,4600,60
20231114,135800,2550674680,4595,4595,4595,4595,0
20231114,135700,2550674680,4595,4595,4595,4595,1
20231114,135600,2550670085,4595,4595,4595,4595,0
20231114,135500,2550670085,4595,4595,4595,4595,1405
20231114,135400,2544214110,4590,4590,4590,4590,10
20231114,135300,2544168210,4590,4585,4590,4585,2186
20231114,135200,2534134475,4590,4590,4590,4590,336
20231114,135100,2532592235,4590,4590,4590,4590,0
20231114,135000,2532592235,4590,4590,4590,4590,0
20231114,134900,2532592235,4590,4575,4595,4575,732
20231114,134800,2529239005,4575,4595,4595,4570,2183
20231114,134700,2519242950,4595,4595,4595,4590,1067
20231114,134600,2514340585,4595,4595,4600,4595,2321
20231114,134500,2503675490,4600,4600,4605,4600,86
20231114,134400,2503279865,4605,4605,4605,4605,340
20231114,134300,2501714165,4610,4615,4615,4610,1209
20231114,134200,2496134675,4615,4620,4620,4570,14054
20231114,134100,2431758200,4620,4600,4620,4600,2615
20231114,134000,2419700055,4600,4600,4600,4600,0
20231114,133900,2419700055,4600,4600,4600,4600,43
20231114,133800,2419502255,4600,4600,4600,4600,1
20231114,133700,2419497655,4600,4600,4600,4600,2000
20231114,133600,2410297655,4600,4610,4610,4600,6961
20231114,133500,2378248015,4605,4610,4610,4605,740
20231114,133400,2374836675,4600,4605,4605,4600,181
20231114,133300,2374003645,4605,4595,4605,4595,294
20231114,133200,2372651340,4600,4605,4605,4595,452
20231114,133100,2370573700,4595,4600,4600,4595,1804
20231114,133000,2362279245,4605,4605,4605,4600,481
20231114,132900,2360066415,4605,4605,4605,4600,80
20231114,132800,2359698020,4605,4605,4605,4600,201
20231114,132700,2358772750,4605,4605,4605,4605,640
20231114,132600,2355825550,4610,4610,4610,4610,300
20231114,132500,2354442550,4610,4610,4610,4610,1034
20231114,132400,2349675810,4610,4610,4610,4610,97
20231114,132300,2349228640,4610,4605,4610,4605,307
20231114,132200,2347814900,4610,4610,4610,4610,26
20231114,132100,2347695040,4615,4615,4615,4615,20
20231114,132000,2347602740,4615,4615,4615,4615,0
20231114,131900,2347602740,4615,4615,4615,4615,1001
20231114,131800,2342983125,4605,4610,4615,4605,746
20231114,131700,2339543985,4615,4605,4620,4595,2236
20231114,131600,2329233075,4605,4600,4605,4600,175
20231114,131500,2328428070,4600,4605,4620,4600,3861
20231114,131400,2310657365,4605,4605,4605,4605,30
20231114,131300,2310519215,4605,4605,4605,4605,40
20231114,131200,2310335015,4620,4615,4620,4615,322
20231114,131100,2308848615,4615,4615,4615,4600,554
20231114,131000,2306292235,4615,4615,4615,4615,221
20231114,130900,2305272320,4615,4600,4615,4600,490
20231114,130800,2303018290,4600,4600,4600,4600,90
20231114,130700,2302604290,4600,4600,4615,4600,14732
20231114,130600,2234837075,4600,4600,4600,4600,40
20231114,130500,2234653075,4615,4600,4620,4600,72
20231114,130400,2234321340,4620,4600,4620,4600,233
20231114,130300,2233246680,4620,4620,4625,4600,6739
20231114,130200,2202224100,4620,4610,4620,4610,35
20231114,130100,2202062700,4615,4620,4620,4600,250
20231114,130000,2200911945,4620,4625,4625,4600,19535
20231114,125900,2110944415,4625,4620,4625,4620,917
20231114,125800,2106707870,4620,4625,4625,4620,30
20231114,125700,2106569170,4620,4625,4625,4620,1848
20231114,125600,2098027910,4625,4625,4625,4625,814
20231114,125500,2094263160,4625,4625,4625,4625,1810
20231114,125400,2085891910,4625,4625,4625,4625,3109
20231114,125300,2071512785,4625,4620,4625,4620,2660
20231114,125200,2059214375,4620,4615,4620,4615,3689
20231114,125100,2042171200,4625,4615,4625,4615,83
20231114,125000,2041787655,4625,4620,4625,4620,1496
20231114,124900,2034874655,4620,4615,4620,4615,2186
20231114,124800,2024775340,4615,4615,4615,4615,48
20231114,124700,2024553820,4615,4615,4615,4615,36
20231114,124600,2024387680,4615,4615,4615,4615,438
20231114,124500,2022366310,4620,4620,4620,4620,136
20231114,124400,2021737990,4620,4620,4620,4620,1000
20231114,124300,2017117990,4620,4625,4625,4620,55
20231114,124200,2016863740,4625,4625,4625,4620,425
20231114,124100,2014900230,4620,4620,4620,4620,1275
20231114,124000,2009009730,4620,4620,4620,4620,46
20231114,123900,2008797210,4620,4620,4620,4620,3883
20231114,123800,1990857750,4615,4615,4615,4615,1
20231114,123700,1990853135,4615,4620,4620,4615,202
20231114,123600,1989920300,4615,4620,4620,4615,1239
20231114,123500,1984201840,4620,4615,4620,4610,1165
20231114,123400,1978830795,4615,4615,4615,4615,1325
20231114,123300,1972715920,4615,4615,4615,4615,62
20231114,123200,1972429790,4615,4615,4615,4615,40
20231114,123100,1972245190,4615,4615,4615,4615,31
20231114,123000,1972102125,4615,4620,4620,4615,73
20231114,122900,1971765225,4615,4615,4615,4615,31
20231114,122800,1971622160,4615,4615,4615,4610,1131
20231114,122700,1966403210,4615,4615,4615,4610,1160
20231114,122600,1961054810,4615,4615,4615,4615,1594
20231114,122500,1953698500,4615,4620,4620,4615,940
20231114,122400,1949358185,4620,4620,4620,4620,2
20231114,122300,1949348945,4615,4615,4615,4615,1130
20231114,122200,1944133995,4610,4610,4610,4610,20
20231114,122100,1944041795,4610,4610,4610,4610,50
20231114,122000,1943811295,4615,4610,4615,4610,965
20231114,121900,1939362545,4605,4610,4610,4605,467
20231114,121800,1937209750,4610,4610,4610,4610,111
20231114,121700,1936698040,4600,4605,4605,4600,1001
20231114,121600,1932093190,4600,4600,4600,4600,1034
20231114,121500,1927336790,4600,4615,4615,4600,4121
20231114,121400,1908360815,4615,4615,4615,4615,319
20231114,121300,1906888630,4620,4620,4620,4620,71
20231114,121200,1906560610,4620,4620,4620,4605,318
20231114,121100,1905092515,4610,4610,4610,4610,801
20231114,121000,1901399905,4610,4615,4620,4610,3801
20231114,120900,1883876720,4620,4620,4620,4620,109
20231114,120800,1883373140,4620,4610,4620,4610,14
20231114,120700,1883308530,4610,4615,4620,4610,1866
20231114,120600,1874696550,4620,4620,4620,4615,590
20231114,120500,1871970760,4620,4625,4625,4620,3369
20231114,120400,1856401365,4625,4630,4630,4625,120
20231114,120300,1855846265,4635,4635,4635,4635,9
20231114,120200,1855804550,4635,4635,4635,4635,10
20231114,120100,1855758200,4630,4630,4635,4630,505
20231114,120000,1853420015,4630,4635,4635,4630,86
20231114,115900,1853021630,4635,4635,4635,4635,100
20231114,115800,1852558130,4635,4635,4635,4635,3
20231114,115700,1852544225,4635,4635,4635,4635,420
20231114,115600,1850597525,4635,4635,4635,4630,73
20231114,115500,1850259195,4635,4625,4635,4625,372
20231114,115400,1848537695,4625,4630,4630,4625,767
20231114,115300,1844988670,4630,4625,4640,4625,5
20231114,115200,1844965515,4625,4635,4640,4625,2714
20231114,115100,1832396460,4640,4635,4640,4635,70
20231114,115000,1832072005,4635,4635,4635,4635,10
20231114,114900,1832025655,4635,4635,4635,4635,498
20231114,114800,1829717425,4635,4640,4640,4635,1232
20231114,114700,1824007100,4640,4635,4640,4635,409
20231114,114600,1822109395,4640,4640,4640,4640,21
20231114,114500,1822011955,4635,4635,4640,4635,1124
20231114,114400,1816801845,4640,4640,4640,4640,304
20231114,114300,1815391285,4640,4635,4640,4635,152
20231114,114200,1814686010,4640,4640,4640,4640,177
20231114,114100,1813864730,4640,4640,4640,4640,111
20231114,114000,1813349690,4640,4640,4640,4640,23
20231114,113900,1813242970,4635,4640,4640,4635,171
20231114,113800,1812450380,4640,4640,4640,4640,333
20231114,113700,1810905260,4645,4640,4645,4640,753
20231114,113600,1807411335,4640,4640,4640,4635,1226
20231114,113500,1801722700,4635,4640,4640,4635,701
20231114,113400,1798473560,4635,4635,4635,4635,81
20231114,113300,1798098125,4635,4640,4645,4635,2299
20231114,113200,1787430715,4640,4640,4640,4640,1823
20231114,113100,1778971995,4635,4635,4635,4635,1571
20231114,113000,1771690410,4635,4635,4635,4635,0
20231114,112900,1771690410,4635,4635,4635,4635,456
20231114,112800,1769576850,4635,4640,4640,4635,760
20231114,112700,1766050455,4640,4640,4645,4640,209
20231114,112600,1765080645,4640,4640,4640,4635,701
20231114,112500,1761828155,4640,4640,4645,4640,2582
20231114,112400,1749846645,4640,4640,4640,4640,192
20231114,112300,1748955765,4640,4645,4645,4635,671
20231114,112200,1745842085,4645,4645,4645,4640,374
20231114,112100,1744105860,4650,4650,4650,4640,429
20231114,112000,1742114240,4650,4640,4650,4640,14924
20231114,111900,1672821825,4635,4635,4635,4635,1902
20231114,111800,1664006055,4635,4640,4640,4635,844
20231114,111700,1660090995,4640,4635,4640,4635,5468
20231114,111600,1634731310,4635,4625,4635,4625,6312
20231114,111500,1605509435,4620,4625,4625,4620,38
20231114,111400,1605333690,4625,4630,4630,4620,1114
20231114,111300,1600181535,4625,4630,4630,4625,1291
20231114,111200,1594210335,4625,4630,4630,4625,2180
20231114,111100,1584125295,4630,4640,4640,4630,2315
20231114,111000,1573400000,4640,4635,4640,4635,4730
20231114,110900,1551476240,4635,4635,4635,4635,379
20231114,110800,1549719575,4635,4630,4635,4630,4282
20231114,110700,1529883450,4630,4630,4630,4630,2594
20231114,110600,1517873230,4635,4630,4635,4630,2746
20231114,110500,1505159220,4630,4630,4630,4625,4806
20231114,110400,1482911465,4630,4625,4630,4625,111
20231114,110300,1482397785,4620,4625,4630,4620,725
20231114,110200,1479047870,4625,4625,4625,4620,2605
20231114,110100,1466999900,4625,4625,4625,4625,217
20231114,110000,1465996275,4625,4630,4630,4625,1960
20231114,105900,1456930890,4630,4630,4630,4620,2982
20231114,105800,1443148240,4630,4630,4630,4625,560
20231114,105700,1440556925,4625,4625,4625,4625,1064
20231114,105600,1435635925,4630,4625,4630,4620,2934
20231114,105500,1422066595,4625,4625,4625,4620,436
20231114,105400,1420050110,4625,4630,4630,4625,932
20231114,105300,1415736385,4630,4630,4630,4625,2091
20231114,105200,1406062775,4630,4625,4630,4620,5223
20231114,105100,1381899235,4625,4625,4625,4620,1534
20231114,105000,1374804735,4620,4620,4620,4615,6449
20231114,104900,1345011490,4615,4615,4615,4615,1154
20231114,104800,1339685780,4615,4615,4615,4615,2
20231114,104700,1339676550,4615,4605,4615,4605,902
20231114,104600,1335517830,4605,4605,4605,4605,738
20231114,104500,1332119340,4610,4610,4610,4610,2022
20231114,104400,1322797920,4610,4610,4620,4610,662
20231114,104300,1319745590,4610,4620,4620,4610,4439
20231114,104200,1299243805,4620,4605,4620,4605,4344
20231114,104100,1279201090,4605,4610,4610,4600,62
20231114,104000,1278915440,4610,4600,4610,4600,235
20231114,103900,1277832130,4600,4600,4605,4600,1570
20231114,103800,1270608075,4600,4605,4605,4600,239
20231114,103700,1269508075,4605,4615,4615,4605,291
20231114,103600,1268167305,4615,4610,4615,4610,956
20231114,103500,1263755865,4610,4605,4610,4605,200
20231114,103400,1262834605,4615,4620,4620,4605,2584
20231114,103300,1250930810,4620,4620,4620,4620,200
20231114,103200,1250006810,4620,4625,4625,4620,164
20231114,103100,1249249125,4625,4620,4625,4610,2860
20231114,103000,1236036040,4620,4610,4620,4610,11
20231114,102900,1235985310,4610,4610,4620,4610,332
20231114,102800,1234454410,4620,4620,4620,4620,152
20231114,102700,1233752170,4620,4620,4620,4620,81
20231114,102600,1233377950,4620,4620,4620,4620,2
20231114,102500,1233368710,4620,4620,4620,4605,18
20231114,102400,1233285670,4605,4620,4620,4605,288
20231114,102300,1231957270,4620,4620,4620,4620,349
20231114,102200,1230344890,4625,4625,4625,4625,121
20231114,102100,1229785265,4625,4615,4625,4605,3146
20231114,102000,1215248560,4615,4615,4615,4615,201
20231114,101900,1214320945,4615,4615,4615,4600,180
20231114,101800,1213492050,4620,4600,4620,4600,978
20231114,101700,1208993230,4595,4620,4620,4595,17769
20231114,101600,1127249745,4620,4605,4620,4600,1891
20231114,101500,1118551045,4620,4620,4620,4605,3496
20231114,101400,1102442670,4620,4620,4620,4620,30
20231114,101300,1102304070,4625,4610,4625,4610,340
20231114,101200,1100735770,4610,4625,4625,4605,1825
20231114,101100,1092312585,4620,4620,4620,4615,1988
20231114,101000,1083132645,4620,4615,4620,4615,1045
20231114,100900,1078309920,4615,4615,4615,4610,1004
20231114,100800,1073676630,4610,4615,4615,4610,332
20231114,100700,1072144500,4610,4610,4610,4610,752
20231114,100600,1068677780,4615,4615,4615,4610,1688
20231114,100500,1060888545,4615,4625,4625,4615,3074
20231114,100400,1046679035,4625,4635,4635,4625,721
20231114,100300,1043342840,4635,4605,4635,4605,40032
20231114,100200,858252530,4605,4610,4610,4605,1592
20231114,100100,850916680,4605,4610,4610,4605,877
20231114,100000,846873910,4610,4610,4610,4610,105
20231114,095900,846389860,4610,4605,4610,4605,329
20231114,095800,844874215,4605,4610,4610,4605,5445
20231114,095700,819799690,4610,4610,4610,4610,534
20231114,095600,817337950,4610,4610,4610,4605,468
20231114,095500,815180485,4610,4610,4610,4610,1167
20231114,095400,809800615,4615,4615,4615,4615,156
20231114,095300,809080675,4615,4610,4615,4610,4112
20231114,095200,790124325,4610,4610,4610,4610,48
20231114,095100,789903045,4610,4610,4610,4610,51
20231114,095000,789667935,4605,4610,4610,4595,179
20231114,094900,788845295,4595,4600,4610,4595,4164
20231114,094800,769685255,4600,4600,4600,4600,151
20231114,094700,768990655,4600,4605,4605,4595,775
20231114,094600,765425360,4605,4590,4605,4590,1165
20231114,094500,760067535,4595,4600,4600,4595,65
20231114,094400,759768640,4605,4605,4610,4605,67
20231114,094300,759460100,4610,4610,4610,4595,2008
20231114,094200,750213830,4610,4610,4610,4610,10
20231114,094100,750167730,4610,4610,4615,4610,489
20231114,094000,747913270,4615,4610,4615,4610,3127
20231114,093900,733497645,4610,4610,4610,4605,289
20231114,093800,732166435,4610,4610,4610,4605,2540
20231114,093700,720457075,4610,4600,4610,4600,5377
20231114,093600,695712110,4600,4595,4600,4595,66
20231114,093500,695408740,4595,4595,4595,4595,4
20231114,093400,695390360,4600,4595,4600,4595,354
20231114,093300,693763720,4595,4605,4610,4595,1889
20231114,093200,685079800,4610,4605,4610,4605,280
20231114,093100,683789455,4605,4600,4605,4595,149
20231114,093000,683104075,4600,4595,4600,4595,526
20231114,092900,680687050,4595,4590,4595,4590,120
20231114,092800,680136245,4590,4590,4590,4585,1440
20231114,092700,673531510,4585,4600,4600,4585,183
20231114,092600,672691905,4585,4585,4590,4585,1099
20231114,092500,667651520,4590,4595,4595,4585,7358
20231114,092400,633882705,4590,4595,4600,4590,4186
20231114,092300,614663160,4595,4600,4605,4595,4065
20231114,092200,595970730,4600,4610,4610,4600,2435
20231114,092100,584760660,4610,4625,4625,4610,2335
20231114,092000,573994630,4625,4610,4625,4610,7022
20231114,091900,541551040,4620,4615,4620,4615,3328
20231114,091800,526187850,4615,4615,4615,4615,2021
20231114,091700,516860935,4615,4600,4620,4600,4807
20231114,091600,494682685,4610,4590,4610,4590,3958
20231114,091500,476471760,4600,4605,4605,4595,2441
20231114,091400,465253335,4600,4595,4610,4595,1102
20231114,091300,460187990,4610,4615,4620,4600,9626
20231114,091200,415832570,4615,4620,4620,4610,791
20231114,091100,412184325,4620,4605,4620,4595,5049
20231114,091000,388899255,4615,4615,4620,4600,2557
20231114,090900,377116110,4620,4615,4625,4615,7857
20231114,090800,340806385,4615,4600,4620,4600,7552
20231114,090700,305959310,4615,4605,4615,4600,10383
20231114,090600,258144305,4605,4585,4610,4585,17579
20231114,090500,177332580,4590,4575,4600,4575,7195
20231114,090400,144354065,4575,4565,4580,4560,1326
20231114,090300,138305965,4565,4580,4585,4560,8265
20231114,090200,100505130,4580,4550,4580,4550,5694
20231114,090100,74520620,4550,4565,4565,4550,4041
20231114,090000,56093090,4565,4565,4590,4555,12015