KissMeData/089230/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,195700,15344870388,196,196,196,196,590738
20231114,195600,15344870388,196,196,196,196,0
20231114,195500,15344870388,196,196,196,196,0
20231114,195400,15344870388,196,196,196,196,0
20231114,195300,15344870388,196,196,196,196,0
20231114,195200,15344870388,196,196,196,196,0
20231114,195100,15344870388,196,196,196,196,0
20231114,195000,15344870388,196,196,196,196,0
20231114,194900,15344870388,196,196,196,196,0
20231114,194800,15344870388,196,196,196,196,0
20231114,194700,15344870388,196,196,196,196,0
20231114,194600,15344870388,196,196,196,196,0
20231114,194500,15344870388,196,196,196,196,0
20231114,194400,15344870388,196,196,196,196,0
20231114,194300,15344870388,196,196,196,196,0
20231114,194200,15344870388,196,196,196,196,0
20231114,194100,15344870388,196,196,196,196,0
20231114,194000,15344870388,196,196,196,196,0
20231114,193900,15344870388,196,196,196,196,0
20231114,193800,15344870388,196,196,196,196,0
20231114,193700,15344870388,196,196,196,196,0
20231114,193600,15344870388,196,196,196,196,0
20231114,193500,15344870388,196,196,196,196,0
20231114,193400,15344870388,196,196,196,196,0
20231114,193300,15344870388,196,196,196,196,0
20231114,193200,15344870388,196,196,196,196,0
20231114,193100,15344870388,196,196,196,196,0
20231114,193000,15344870388,196,196,196,196,0
20231114,192900,15344870388,196,196,196,196,0
20231114,192800,15344870388,196,196,196,196,0
20231114,192700,15344870388,196,196,196,196,590738
20231114,192600,15344870388,196,196,196,196,0
20231114,192500,15344870388,196,196,196,196,0
20231114,192400,15344870388,196,196,196,196,0
20231114,192300,15344870388,196,196,196,196,0
20231114,192200,15344870388,196,196,196,196,0
20231114,192100,15344870388,196,196,196,196,0
20231114,192000,15344870388,196,196,196,196,0
20231114,191900,15344870388,196,196,196,196,0
20231114,191800,15344870388,196,196,196,196,0
20231114,191700,15344870388,196,196,196,196,0
20231114,191600,15344870388,196,196,196,196,0
20231114,191500,15344870388,196,196,196,196,0
20231114,191400,15344870388,196,196,196,196,0
20231114,191300,15344870388,196,196,196,196,0
20231114,191200,15344870388,196,196,196,196,0
20231114,191100,15344870388,196,196,196,196,0
20231114,191000,15344870388,196,196,196,196,0
20231114,190900,15344870388,196,196,196,196,0
20231114,190800,15344870388,196,196,196,196,0
20231114,190700,15344870388,196,196,196,196,0
20231114,190600,15344870388,196,196,196,196,0
20231114,190500,15344870388,196,196,196,196,0
20231114,190400,15344870388,196,196,196,196,0
20231114,190300,15344870388,196,196,196,196,0
20231114,190200,15344870388,196,196,196,196,0
20231114,190100,15344870388,196,196,196,196,0
20231114,190000,15344870388,196,196,196,196,0
20231114,185900,15344870388,196,196,196,196,0
20231114,185800,15344870388,196,196,196,196,0
20231114,185700,15344870388,196,196,196,196,590738
20231114,185600,15344870388,196,196,196,196,0
20231114,185500,15344870388,196,196,196,196,0
20231114,185400,15344870388,196,196,196,196,0
20231114,185300,15344870388,196,196,196,196,0
20231114,185200,15344870388,196,196,196,196,0
20231114,185100,15344870388,196,196,196,196,0
20231114,185000,15344870388,196,196,196,196,0
20231114,184900,15344870388,196,196,196,196,0
20231114,184800,15344870388,196,196,196,196,0
20231114,184700,15344870388,196,196,196,196,0
20231114,184600,15344870388,196,196,196,196,0
20231114,184500,15344870388,196,196,196,196,0
20231114,184400,15344870388,196,196,196,196,0
20231114,184300,15344870388,196,196,196,196,0
20231114,184200,15344870388,196,196,196,196,0
20231114,184100,15344870388,196,196,196,196,0
20231114,184000,15344870388,196,196,196,196,0
20231114,183900,15344870388,196,196,196,196,0
20231114,183800,15344870388,196,196,196,196,0
20231114,183700,15344870388,196,196,196,196,0
20231114,183600,15344870388,196,196,196,196,0
20231114,183500,15344870388,196,196,196,196,0
20231114,183400,15344870388,196,196,196,196,0
20231114,183300,15344870388,196,196,196,196,0
20231114,183200,15344870388,196,196,196,196,0
20231114,183100,15344870388,196,196,196,196,0
20231114,183000,15344870388,196,196,196,196,0
20231114,182900,15344870388,196,196,196,196,0
20231114,182800,15344870388,196,196,196,196,0
20231114,182700,15344870388,196,196,196,196,590738
20231114,182600,15344870388,196,196,196,196,0
20231114,182500,15344870388,196,196,196,196,0
20231114,182400,15344870388,196,196,196,196,0
20231114,182300,15344870388,196,196,196,196,0
20231114,182200,15344870388,196,196,196,196,0
20231114,182100,15344870388,196,196,196,196,0
20231114,182000,15344870388,196,196,196,196,0
20231114,181900,15344870388,196,196,196,196,0
20231114,181800,15344870388,196,196,196,196,0
20231114,181700,15344870388,196,196,196,196,0
20231114,181600,15344870388,196,196,196,196,0
20231114,181500,15344870388,196,196,196,196,0
20231114,181400,15344870388,196,196,196,196,0
20231114,181300,15344870388,196,196,196,196,0
20231114,181200,15344870388,196,196,196,196,0
20231114,181100,15344870388,196,196,196,196,0
20231114,181000,15344870388,196,196,196,196,0
20231114,180900,15344870388,196,196,196,196,0
20231114,180800,15344870388,196,196,196,196,0
20231114,180700,15344870388,196,196,196,196,0
20231114,180600,15344870388,196,196,196,196,0
20231114,180500,15344870388,196,196,196,196,0
20231114,180400,15344870388,196,196,196,196,0
20231114,180300,15344870388,196,196,196,196,0
20231114,180200,15344870388,196,196,196,196,0
20231114,180100,15344870388,196,196,196,196,0
20231114,180000,15344870388,196,196,196,196,0
20231114,175900,15344870388,196,196,196,196,0
20231114,175800,15344870388,196,196,196,196,0
20231114,175700,15344870388,196,196,196,196,590738
20231114,175600,15344870388,196,196,196,196,0
20231114,175500,15344870388,196,196,196,196,0
20231114,175400,15344870388,196,196,196,196,0
20231114,175300,15344870388,196,196,196,196,0
20231114,175200,15344870388,196,196,196,196,0
20231114,175100,15344870388,196,196,196,196,0
20231114,175000,15344870388,196,196,196,196,0
20231114,174900,15344870388,196,196,196,196,0
20231114,174800,15344870388,196,196,196,196,0
20231114,174700,15344870388,196,196,196,196,0
20231114,174600,15344870388,196,196,196,196,0
20231114,174500,15344870388,196,196,196,196,0
20231114,174400,15344870388,196,196,196,196,0
20231114,174300,15344870388,196,196,196,196,0
20231114,174200,15344870388,196,196,196,196,0
20231114,174100,15344870388,196,196,196,196,0
20231114,174000,15344870388,196,196,196,196,0
20231114,173900,15344870388,196,196,196,196,0
20231114,173800,15344870388,196,196,196,196,0
20231114,173700,15344870388,196,196,196,196,0
20231114,173600,15344870388,196,196,196,196,0
20231114,173500,15344870388,196,196,196,196,0
20231114,173400,15344870388,196,196,196,196,0
20231114,173300,15344870388,196,196,196,196,0
20231114,173200,15344870388,196,196,196,196,0
20231114,173100,15344870388,196,196,196,196,0
20231114,173000,15344870388,196,196,196,196,0
20231114,172900,15344870388,196,196,196,196,0
20231114,172800,15344870388,196,196,196,196,0
20231114,172700,15344870388,196,196,196,196,590738
20231114,172600,15344870388,196,196,196,196,0
20231114,172500,15344870388,196,196,196,196,0
20231114,172400,15344870388,196,196,196,196,0
20231114,172300,15344870388,196,196,196,196,0
20231114,172200,15344870388,196,196,196,196,0
20231114,172100,15344870388,196,196,196,196,0
20231114,172000,15344870388,196,196,196,196,0
20231114,171900,15344870388,196,196,196,196,0
20231114,171800,15344870388,196,196,196,196,0
20231114,171700,15344870388,196,196,196,196,0
20231114,171600,15344870388,196,196,196,196,0
20231114,171500,15344870388,196,196,196,196,0
20231114,171400,15344870388,196,196,196,196,0
20231114,171300,15344870388,196,196,196,196,0
20231114,171200,15344870388,196,196,196,196,0
20231114,171100,15344870388,196,196,196,196,0
20231114,171000,15344870388,196,196,196,196,0
20231114,170900,15344870388,196,196,196,196,0
20231114,170800,15344870388,196,196,196,196,0
20231114,170700,15344870388,196,196,196,196,0
20231114,170600,15344870388,196,196,196,196,0
20231114,170500,15344870388,196,196,196,196,0
20231114,170400,15344870388,196,196,196,196,0
20231114,170300,15344870388,196,196,196,196,0
20231114,170200,15344870388,196,196,196,196,0
20231114,170100,15344870388,196,196,196,196,0
20231114,170000,15344870388,196,196,196,196,0
20231114,165900,15344870388,196,196,196,196,0
20231114,165800,15344870388,196,196,196,196,0
20231114,165700,15344870388,196,196,196,196,590738
20231114,165600,15344870388,196,196,196,196,0
20231114,165500,15344870388,196,196,196,196,0
20231114,165400,15344870388,196,196,196,196,0
20231114,165300,15344870388,196,196,196,196,0
20231114,165200,15344870388,196,196,196,196,0
20231114,165100,15344870388,196,196,196,196,0
20231114,165000,15344870388,196,196,196,196,0
20231114,164900,15344870388,196,196,196,196,0
20231114,164800,15344870388,196,196,196,196,0
20231114,164700,15344870388,196,196,196,196,0
20231114,164600,15344870388,196,196,196,196,0
20231114,164500,15344870388,196,196,196,196,0
20231114,164400,15344870388,196,196,196,196,0
20231114,164300,15344870388,196,196,196,196,0
20231114,164200,15344870388,196,196,196,196,0
20231114,164100,15344870388,196,196,196,196,0
20231114,164000,15344870388,196,196,196,196,0
20231114,163900,15344870388,196,196,196,196,0
20231114,163800,15344870388,196,196,196,196,0
20231114,163700,15344870388,196,196,196,196,0
20231114,163600,15344870388,196,196,196,196,0
20231114,163500,15344870388,196,196,196,196,0
20231114,163400,15344870388,196,196,196,196,0
20231114,163300,15344870388,196,196,196,196,0
20231114,163200,15344870388,196,196,196,196,0
20231114,163100,15344870388,196,196,196,196,0
20231114,163000,15344870388,196,196,196,196,0
20231114,162900,15344870388,196,196,196,196,0
20231114,162800,15344870388,196,196,196,196,0
20231114,162700,15344870388,196,196,196,196,590738
20231114,162600,15344870388,196,196,196,196,0
20231114,162500,15344870388,196,196,196,196,0
20231114,162400,15344870388,196,196,196,196,0
20231114,162300,15344870388,196,196,196,196,0
20231114,162200,15344870388,196,196,196,196,0
20231114,162100,15344870388,196,196,196,196,0
20231114,162000,15344870388,196,196,196,196,0
20231114,161900,15344870388,196,196,196,196,0
20231114,161800,15344870388,196,196,196,196,0
20231114,161700,15344870388,196,196,196,196,0
20231114,161600,15344870388,196,196,196,196,0
20231114,161500,15344870388,196,196,196,196,0
20231114,161400,15344870388,196,196,196,196,0
20231114,161300,15344870388,196,196,196,196,0
20231114,161200,15344870388,196,196,196,196,0
20231114,161100,15344870388,196,196,196,196,0
20231114,161000,15344870388,196,196,196,196,0
20231114,160900,15344870388,196,196,196,196,0
20231114,160800,15344870388,196,196,196,196,0
20231114,160700,15344870388,196,196,196,196,0
20231114,160600,15344870388,196,196,196,196,0
20231114,160500,15344870388,196,196,196,196,0
20231114,160400,15344870388,196,196,196,196,0
20231114,160300,15344870388,196,196,196,196,0
20231114,160200,15344870388,196,196,196,196,0
20231114,160100,15344870388,196,196,196,196,0
20231114,160000,15344870388,196,196,196,196,0
20231114,155900,15344870388,196,196,196,196,0
20231114,155800,15344870388,196,196,196,196,0
20231114,155700,15344870388,196,196,196,196,590738
20231114,155600,15344870388,196,196,196,196,0
20231114,155500,15344870388,196,196,196,196,0
20231114,155400,15344870388,196,196,196,196,0
20231114,155300,15344870388,196,196,196,196,0
20231114,155200,15344870388,196,196,196,196,0
20231114,155100,15344870388,196,196,196,196,0
20231114,155000,15344870388,196,196,196,196,0
20231114,154900,15344870388,196,196,196,196,0
20231114,154800,15344870388,196,196,196,196,0
20231114,154700,15344870388,196,196,196,196,0
20231114,154600,15344870388,196,196,196,196,0
20231114,154500,15344870388,196,196,196,196,0
20231114,154400,15344870388,196,196,196,196,0
20231114,154300,15344870388,196,196,196,196,0
20231114,154200,15344870388,196,196,196,196,0
20231114,154100,15344870388,196,196,196,196,0
20231114,154000,15344870388,196,196,196,196,0
20231114,153900,15344870388,196,196,196,196,0
20231114,153800,15344870388,196,196,196,196,0
20231114,153700,15344870388,196,196,196,196,0
20231114,153600,15344870388,196,196,196,196,0
20231114,153500,15344870388,196,196,196,196,0
20231114,153400,15344870388,196,196,196,196,0
20231114,153300,15344870388,196,196,196,196,0
20231114,153200,15344870388,196,196,196,196,0
20231114,153100,15344870388,196,196,196,196,0
20231114,153000,15344870388,196,196,196,196,590738
20231114,152900,15229085740,200,200,200,200,0
20231114,152800,15229085740,200,200,200,200,0
20231114,152700,15229085740,200,200,200,200,0
20231114,152600,15229085740,200,200,200,200,0
20231114,152500,15229085740,200,200,200,200,0
20231114,152400,15229085740,200,200,200,200,0
20231114,152300,15229085740,200,200,200,200,0
20231114,152200,15229085740,200,200,200,200,0
20231114,152100,15229085740,200,200,200,200,0
20231114,152000,15229085740,200,200,200,200,0
20231114,151900,15229085740,200,197,201,197,275772
20231114,151800,15174399101,197,195,197,195,119771
20231114,151700,15150913415,196,196,197,195,99242
20231114,151600,15131463791,196,195,197,195,86008
20231114,151500,15114610580,196,196,196,194,82288
20231114,151400,15098529460,196,194,196,193,87751
20231114,151300,15081458025,194,193,194,193,24005
20231114,151200,15076820387,193,194,194,193,105343
20231114,151100,15056446059,194,193,195,193,69484
20231114,151000,15042956540,194,193,195,193,49209
20231114,150900,15033418568,193,194,195,193,69540
20231114,150800,15019951054,194,193,195,193,87804
20231114,150700,15002925852,193,194,194,192,195317
20231114,150600,14965211363,194,195,195,193,100117
20231114,150500,14945810434,195,195,195,194,61768
20231114,150400,14933775978,195,195,195,194,53629
20231114,150300,14923350118,195,193,195,193,70721
20231114,150200,14909620313,193,194,194,191,228637
20231114,150100,14865618065,193,194,196,193,216539
20231114,150000,14823474276,194,195,195,194,55769
20231114,145900,14812627636,195,196,196,193,241710
20231114,145800,14765602420,196,198,198,193,671443
20231114,145700,14634623591,197,200,200,195,695492
20231114,145600,14497275430,201,198,201,198,336449
20231114,145500,14429999837,199,204,204,197,602231
20231114,145400,14309580997,204,204,205,203,91579
20231114,145300,14290863104,203,204,204,203,12517
20231114,145200,14288320515,204,204,205,203,26301
20231114,145100,14282955381,204,203,204,203,25035
20231114,145000,14277863921,204,204,205,203,56007
20231114,144900,14266447995,205,205,206,204,35193
20231114,144800,14259230134,204,205,206,204,91442
20231114,144700,14240439775,205,204,205,204,31357
20231114,144600,14234025050,204,204,204,203,55183
20231114,144500,14222771253,203,205,205,203,112121
20231114,144400,14199924828,205,205,206,204,45817
20231114,144300,14190511706,206,205,206,204,96509
20231114,144200,14170715853,204,204,205,204,23975
20231114,144100,14165824854,204,203,204,203,38730
20231114,144000,14157932898,203,203,204,202,76157
20231114,143900,14142471227,204,204,204,203,31877
20231114,143800,14135970810,204,204,206,204,33218
20231114,143700,14129188176,205,203,205,202,74485
20231114,143600,14114006611,203,205,205,202,221646
20231114,143500,14068961548,204,205,206,204,36732
20231114,143400,14061443707,206,206,206,205,52849
20231114,143300,14050606208,206,206,206,205,11431
20231114,143200,14048257647,206,207,207,205,77190
20231114,143100,14032375453,207,205,207,205,90722
20231114,143000,14013742710,206,205,206,204,103527
20231114,142900,13992522627,206,206,207,205,69260
20231114,142800,13978256910,206,207,207,206,27642
20231114,142700,13972559327,206,206,207,205,33795
20231114,142600,13965597863,205,205,206,205,71930
20231114,142500,13950851681,205,207,207,204,108136
20231114,142400,13928639824,207,206,207,205,123414
20231114,142300,13903194567,205,204,206,204,75660
20231114,142200,13887690366,205,205,206,205,98466
20231114,142100,13867494250,205,205,205,203,16614
20231114,142000,13864109825,205,205,205,203,34782
20231114,141900,13857014242,205,205,205,204,63475
20231114,141800,13844054118,205,204,206,203,131842
20231114,141700,13817113749,204,204,204,202,35383
20231114,141600,13809937721,203,204,204,202,70677
20231114,141500,13795583319,204,202,204,201,243716
20231114,141400,13746258534,202,204,205,202,35652
20231114,141300,13739016523,203,204,205,203,29470
20231114,141200,13733002350,204,204,205,203,86251
20231114,141100,13715452872,204,204,204,203,20518
20231114,141000,13711267743,204,203,205,202,245867
20231114,140900,13661290278,203,205,205,203,59775
20231114,140800,13649091586,205,205,206,204,42232
20231114,140700,13640436018,206,206,206,203,180420
20231114,140600,13603605646,206,207,207,205,132940
20231114,140500,13576247754,206,207,207,206,69697
20231114,140400,13561859809,206,207,208,206,135340
20231114,140300,13533875198,207,207,207,205,70927
20231114,140200,13519255480,206,206,207,204,147534
20231114,140100,13488840438,206,205,206,204,106268
20231114,140000,13467038980,204,204,205,203,38374
20231114,135900,13459216243,204,204,205,203,85952
20231114,135800,13441677798,204,204,205,203,64695
20231114,135700,13428481922,204,204,206,203,200097
20231114,135600,13387545437,204,204,205,203,154576
20231114,135500,13356034215,203,202,204,200,408281
20231114,135400,13273656025,202,206,206,201,418165
20231114,135300,13188768515,206,206,206,204,109967
20231114,135200,13166217041,206,205,206,204,216115
20231114,135100,13121895790,205,205,205,203,134785
20231114,135000,13094393646,205,203,205,203,334244
20231114,134900,13026158654,204,205,206,202,485804
20231114,134800,12926978160,205,210,210,203,776000
20231114,134700,12766697574,210,210,211,209,75117
20231114,134600,12750914218,210,212,212,209,584812
20231114,134500,12627850026,213,213,213,212,8011
20231114,134400,12626149572,213,214,214,213,23956
20231114,134300,12621044933,213,213,214,213,3691
20231114,134200,12620258703,213,213,214,213,10706
20231114,134100,12617978297,213,214,214,213,353
20231114,134000,12617903055,214,214,214,213,7337
20231114,133900,12616339949,213,214,214,213,33690
20231114,133800,12609163908,213,214,214,212,34514
20231114,133700,12601817070,213,212,214,212,22771
20231114,133600,12596957450,213,213,214,212,28285
20231114,133500,12590929487,212,212,214,212,37270
20231114,133400,12583008966,212,212,213,211,154595
20231114,133300,12550252039,212,215,215,211,370779
20231114,133200,12471490403,215,214,215,214,45061
20231114,133100,12461847342,214,214,214,213,9002
20231114,133000,12459929496,214,214,214,213,25467
20231114,132900,12454481134,214,214,214,213,31758
20231114,132800,12447696438,214,214,215,214,14966
20231114,132700,12444493515,215,214,215,214,11009
20231114,132600,12442137390,214,214,214,214,19762
20231114,132500,12437908322,215,214,215,213,38485
20231114,132400,12429667485,214,214,214,213,38161
20231114,132300,12421505884,214,214,214,213,68877
20231114,132200,12406832337,214,215,215,213,163630
20231114,132100,12371785889,216,215,216,215,42613
20231114,132000,12362618247,216,216,216,216,439
20231114,131900,12362523423,215,216,216,215,13906
20231114,131800,12359522266,216,216,216,215,4826
20231114,131700,12358482825,216,216,216,215,6461
20231114,131600,12357088389,216,215,216,215,9777
20231114,131500,12354985516,215,215,215,214,25799
20231114,131400,12349438749,215,215,215,214,10041
20231114,131300,12347280816,215,215,215,214,16832
20231114,131200,12343667487,215,215,215,214,44881
20231114,131100,12334042289,215,215,215,214,9069
20231114,131000,12332093391,215,215,215,214,36582
20231114,130900,12324228279,215,216,216,214,150674
20231114,130800,12291798703,216,215,216,214,22323
20231114,130700,12286997976,216,216,216,214,27414
20231114,130600,12281108744,216,217,217,216,59289
20231114,130500,12268289579,217,216,217,216,74136
20231114,130400,12252231415,216,216,216,216,95446
20231114,130300,12231615079,216,215,216,215,100166
20231114,130200,12210062607,215,213,216,213,196728
20231114,130100,12167864392,213,214,214,213,114643
20231114,130000,12143444922,214,213,214,213,47358
20231114,125900,12133347654,213,213,214,212,100960
20231114,125800,12111848196,213,215,215,212,1027818
20231114,125700,11893528274,214,215,215,214,6710
20231114,125600,11892088012,215,215,216,214,133316
20231114,125500,11863324822,215,215,216,215,35581
20231114,125400,11855664631,215,215,216,215,35407
20231114,125300,11848051896,214,215,215,214,2264
20231114,125200,11847565617,215,214,215,214,11550
20231114,125100,11845093386,214,214,215,214,5220
20231114,125000,11843974357,214,215,215,214,5427
20231114,124900,11842809997,215,216,216,214,56697
20231114,124800,11830588599,216,216,216,216,565
20231114,124700,11830466559,216,216,216,215,11383
20231114,124600,11828008042,215,215,216,215,13407
20231114,124500,11825114877,216,215,216,214,116076
20231114,124400,11800159641,214,214,215,214,723
20231114,124300,11800004276,214,215,216,214,70024
20231114,124200,11784944748,214,215,215,214,9255
20231114,124100,11782958591,214,214,215,214,5318
20231114,124000,11781820118,214,214,215,213,46644
20231114,123900,11771836001,213,213,214,213,82068
20231114,123800,11754354877,213,213,213,213,12195
20231114,123700,11751757342,214,213,214,212,31712
20231114,123600,11745003860,212,213,214,212,12279
20231114,123500,11742388370,213,213,214,212,31903
20231114,123400,11735590398,213,213,213,212,2086
20231114,123300,11735146480,212,212,213,212,17323
20231114,123200,11731472535,212,211,212,211,23922
20231114,123100,11726403180,211,212,213,211,165155
20231114,123000,11691434743,212,213,213,212,170571
20231114,122900,11655249903,212,213,213,212,8275
20231114,122800,11653488697,213,213,214,213,99265
20231114,122700,11632345251,213,213,214,212,155362
20231114,122600,11599283089,213,215,215,213,78314
20231114,122500,11582545771,214,215,215,214,29925
20231114,122400,11576140046,214,214,215,214,6023
20231114,122300,11574850585,215,215,215,214,1250
20231114,122200,11574582664,214,214,215,213,145621
20231114,122100,11543488843,214,215,215,214,172931
20231114,122000,11506438956,215,215,216,214,35017
20231114,121900,11498910102,216,216,216,215,3086
20231114,121800,11498245409,216,216,216,215,60672
20231114,121700,11485198252,216,216,216,216,6906
20231114,121600,11483706556,216,216,217,215,30888
20231114,121500,11477062238,216,216,216,215,5124
20231114,121400,11475956862,216,216,217,216,53614
20231114,121300,11464376025,216,216,217,216,2900
20231114,121200,11463748606,216,216,217,216,34050
20231114,121100,11456392600,215,216,217,215,45509
20231114,121000,11446536889,217,217,217,216,1947
20231114,120900,11446114577,217,216,217,216,50573
20231114,120800,11435180519,217,216,217,215,159727
20231114,120700,11400713637,215,216,216,213,354251
20231114,120600,11324832378,217,217,218,216,36749
20231114,120500,11316878981,217,217,218,217,13464
20231114,120400,11313954827,217,217,217,216,26035
20231114,120300,11308305265,217,216,217,216,4804
20231114,120200,11307263415,216,216,217,216,39548
20231114,120100,11298692471,216,216,217,216,3065
20231114,120000,11298027652,217,217,217,217,11121
20231114,115900,11295614395,216,216,217,216,24163
20231114,115800,11290393204,216,217,217,216,14077
20231114,115700,11287343886,216,217,217,216,33260
20231114,115600,11280126735,218,216,218,216,21137
20231114,115500,11275538359,217,218,218,216,29420
20231114,115400,11269150116,217,218,218,217,46210
20231114,115300,11259099139,218,218,218,217,13117
20231114,115200,11256245689,217,218,218,217,13194
20231114,115100,11253371733,217,218,218,217,89515
20231114,115000,11233874707,217,218,218,217,68963
20231114,114900,11218849394,217,217,217,217,68369
20231114,114800,11204013321,217,217,217,216,105444
20231114,114700,11181131974,217,217,217,217,5191
20231114,114600,11180005527,216,218,218,216,125294
20231114,114500,11152822995,218,216,218,216,135926
20231114,114400,11123374324,216,216,217,216,5133
20231114,114300,11122262476,216,218,218,216,76319
20231114,114200,11105700310,218,218,218,217,99372
20231114,114100,11084070824,218,217,218,217,148393
20231114,114000,11051722590,217,215,218,215,788041
20231114,113900,10880571071,216,216,216,215,31322
20231114,113800,10873828576,216,215,216,215,21120
20231114,113700,10869287604,216,215,216,215,8167
20231114,113600,10867525301,216,216,216,215,33350
20231114,113500,10860322053,216,214,216,214,122719
20231114,113400,10833937704,214,215,215,214,17000
20231114,113300,10830291809,214,215,215,214,5432
20231114,113200,10829125206,215,214,215,214,853
20231114,113100,10828942662,214,214,215,214,2806
20231114,113000,10828341354,215,215,215,214,42807
20231114,112900,10819163575,214,214,215,214,43421
20231114,112800,10809846681,214,215,215,213,30988
20231114,112700,10803214598,214,213,214,212,77767
20231114,112600,10786595734,213,213,213,212,39690
20231114,112500,10778141903,214,213,214,213,21634
20231114,112400,10773527570,214,214,214,213,1154
20231114,112300,10773280645,214,214,214,213,3208
20231114,112200,10772594811,214,214,215,214,85491
20231114,112100,10754299400,215,214,215,214,7918
20231114,112000,10752602292,215,215,215,214,26790
20231114,111900,10746868934,215,215,215,214,16859
20231114,111800,10743246693,215,214,215,213,119484
20231114,111700,10717648181,214,212,214,211,376711
20231114,111600,10637671187,212,212,212,211,4803
20231114,111500,10636653493,212,212,212,211,8516
20231114,111400,10634849797,212,212,212,211,7206
20231114,111300,10633327644,212,212,212,211,9342
20231114,111200,10631351176,212,211,212,211,41356
20231114,111100,10622622387,212,211,212,211,7263
20231114,111000,10621086058,212,212,212,211,12982
20231114,110900,10618342342,212,212,212,210,82503
20231114,110800,10600938893,211,211,212,211,101433
20231114,110700,10579535498,212,211,212,211,13391
20231114,110600,10576698177,212,212,212,211,15444
20231114,110500,10573434017,212,213,213,211,234698
20231114,110400,10523789228,213,212,213,212,86374
20231114,110300,10505474105,213,214,214,212,11843
20231114,110200,10502958278,214,214,214,212,67689
20231114,110100,10488488135,214,214,214,213,5669
20231114,110000,10487276830,214,214,214,213,60340
20231114,105900,10474421995,214,214,214,213,1406
20231114,105800,10474121376,214,214,214,213,12154
20231114,105700,10471520422,214,214,214,212,6622
20231114,105600,10470109896,213,213,214,212,55981
20231114,105500,10458213676,213,213,214,212,15625
20231114,105400,10454887545,213,212,214,212,12695
20231114,105300,10452183944,214,212,214,212,70776
20231114,105200,10437108479,213,213,213,212,24515
20231114,105100,10431886792,213,214,214,212,53536
20231114,105000,10420502490,213,213,214,213,35091
20231114,104900,10413027999,214,213,214,212,35625
20231114,104800,10405453016,214,213,214,212,171196
20231114,104700,10368994139,213,214,214,213,32233
20231114,104600,10362118963,213,215,215,213,60955
20231114,104500,10349073230,215,215,215,214,42648
20231114,104400,10339918190,215,215,215,214,58639
20231114,104300,10327315392,214,214,215,214,41410
20231114,104200,10318445577,214,216,216,213,190853
20231114,104100,10277483943,216,216,216,215,23632
20231114,104000,10272400535,216,215,216,215,327387
20231114,103900,10201991853,215,214,215,214,13813
20231114,103800,10199029988,215,215,215,213,33464
20231114,103700,10191862058,215,214,215,213,173828
20231114,103600,10154669280,213,213,214,212,145285
20231114,103500,10123733506,213,214,214,213,45447
20231114,103400,10114053141,213,213,214,213,85806
20231114,103300,10095774883,214,213,214,213,111512
20231114,103200,10072020163,214,214,214,213,39124
20231114,103100,10063670809,214,214,215,213,149592
20231114,103000,10031723503,214,214,215,213,137035
20231114,102900,10002391084,215,214,215,212,201658
20231114,102800,9959280978,214,213,214,212,189419
20231114,102700,9919002453,213,213,213,211,128596
20231114,102600,9891661193,213,212,213,211,96959
20231114,102500,9871105789,212,211,212,210,122413
20231114,102400,9845221266,211,211,212,210,85968
20231114,102300,9827125320,212,212,212,210,143999
20231114,102200,9796744875,212,212,212,211,140533
20231114,102100,9766972484,211,213,213,211,139286
20231114,102000,9737438264,212,212,213,211,308248
20231114,101900,9672072663,211,212,212,211,70215
20231114,101800,9657195928,211,210,212,210,107994
20231114,101700,9634389038,211,211,211,209,199544
20231114,101600,9592418195,210,210,212,210,105782
20231114,101500,9570115439,211,210,211,209,103932
20231114,101400,9548285671,209,209,210,208,79053
20231114,101300,9531780093,209,210,210,209,14637
20231114,101200,9528718139,209,210,210,207,489865
20231114,101100,9426516276,211,210,211,210,66247
20231114,101000,9412604153,210,211,211,210,85000
20231114,100900,9394754054,211,211,211,209,280657
20231114,100800,9335815443,210,211,212,210,175973
20231114,100700,9298692658,211,212,212,210,172261
20231114,100600,9262316778,211,212,213,211,61491
20231114,100500,9249238845,212,211,213,210,85013
20231114,100400,9231233026,210,214,214,210,349597
20231114,100300,9157340777,213,213,214,212,166537
20231114,100200,9121875888,213,212,214,211,405027
20231114,100100,9035734351,212,210,212,210,76102
20231114,100000,9019687536,211,212,212,209,258728
20231114,095900,8965219103,212,211,213,210,402631
20231114,095800,8879841658,211,211,212,210,134730
20231114,095700,8851452783,211,211,212,209,348722
20231114,095600,8778096761,211,210,212,209,414220
20231114,095500,8691015443,211,210,212,208,1813509
20231114,095400,8310688513,209,217,217,207,1587617
20231114,095300,7975137927,217,218,218,214,1282288
20231114,095200,7695879078,218,218,218,218,2100
20231114,095100,7695421278,218,218,218,218,1400
20231114,095000,7695116078,218,218,218,218,33500
20231114,094900,7687813078,218,218,218,218,4133
20231114,094800,7686912084,218,218,218,218,4031
20231114,094700,7686033326,218,218,218,218,3178
20231114,094600,7685340522,218,218,218,218,9822
20231114,094500,7683199326,218,218,218,218,10314
20231114,094400,7680950874,218,218,218,218,5874
20231114,094300,7679670342,218,218,218,218,1031
20231114,094200,7679445584,218,218,218,218,53568
20231114,094100,7667767760,218,218,218,218,96
20231114,094000,7667746832,218,218,218,218,7726
20231114,093900,7666062564,218,218,218,218,1502
20231114,093800,7665735128,218,218,218,218,4254
20231114,093700,7664807756,218,218,218,218,30958
20231114,093600,7658058912,218,218,218,218,2710
20231114,093500,7657468132,218,218,218,218,35873
20231114,093400,7649647818,218,218,218,218,2559
20231114,093300,7649089956,218,218,218,218,46395
20231114,093200,7638975846,218,218,218,218,374007
20231114,093100,7557442320,218,218,218,218,117199
20231114,093000,7531892938,218,218,218,218,33606
20231114,092900,7524566830,218,218,218,218,265157
20231114,092800,7466762604,218,217,218,215,549209
20231114,092700,7347367399,217,214,218,214,600957
20231114,092600,7217549393,214,214,216,212,679441
20231114,092500,7072257871,213,214,218,213,1662546
20231114,092400,6712522791,216,211,218,211,2386076
20231114,092300,6196795275,212,211,214,210,781204
20231114,092200,6031177529,211,210,216,209,1326091
20231114,092100,5750094993,210,212,212,206,1113348
20231114,092000,5517601385,211,213,213,208,794132
20231114,091900,5350318028,212,218,218,205,5449921
20231114,091800,4173783801,218,218,218,218,29507
20231114,091700,4167351275,218,218,218,218,56499
20231114,091600,4155034493,218,218,218,218,12446
20231114,091500,4152321265,218,218,218,218,1418
20231114,091400,4152012141,218,218,218,218,10042
20231114,091300,4149822985,218,218,218,218,81413
20231114,091200,4132074951,218,218,218,218,5870
20231114,091100,4130795291,218,218,218,218,66011
20231114,091000,4116404893,218,218,218,218,122379
20231114,090900,4089726271,218,218,218,218,312920
20231114,090800,4021509711,218,212,218,208,4137701
20231114,090700,3123457876,216,211,218,206,8499352
20231114,090600,1286087798,211,211,211,211,0
20231114,090500,1286087798,211,209,211,205,597114
20231114,090400,1160608003,210,201,210,199,2508925
20231114,090300,644756342,201,192,203,187,2519718
20231114,090200,150146842,192,192,192,192,0
20231114,090100,150146842,192,192,192,192,0
20231114,090000,150146842,192,175,192,175,815258