KissMeData/002150/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,183600,530639010,7730,7730,7730,7730,2333
20231113,183500,530639010,7730,7730,7730,7730,0
20231113,183400,530639010,7730,7730,7730,7730,0
20231113,183300,530639010,7730,7730,7730,7730,0
20231113,183200,530639010,7730,7730,7730,7730,0
20231113,183100,530639010,7730,7730,7730,7730,0
20231113,183000,530639010,7730,7730,7730,7730,0
20231113,182900,530639010,7730,7730,7730,7730,0
20231113,182800,530639010,7730,7730,7730,7730,0
20231113,182700,530639010,7730,7730,7730,7730,0
20231113,182600,530639010,7730,7730,7730,7730,0
20231113,182500,530639010,7730,7730,7730,7730,0
20231113,182400,530639010,7730,7730,7730,7730,0
20231113,182300,530639010,7730,7730,7730,7730,0
20231113,182200,530639010,7730,7730,7730,7730,0
20231113,182100,530639010,7730,7730,7730,7730,0
20231113,182000,530639010,7730,7730,7730,7730,0
20231113,181900,530639010,7730,7730,7730,7730,0
20231113,181800,530639010,7730,7730,7730,7730,0
20231113,181700,530639010,7730,7730,7730,7730,0
20231113,181600,530639010,7730,7730,7730,7730,0
20231113,181500,530639010,7730,7730,7730,7730,0
20231113,181400,530639010,7730,7730,7730,7730,0
20231113,181300,530639010,7730,7730,7730,7730,0
20231113,181200,530639010,7730,7730,7730,7730,0
20231113,181100,530639010,7730,7730,7730,7730,0
20231113,181000,530639010,7730,7730,7730,7730,0
20231113,180900,530639010,7730,7730,7730,7730,0
20231113,180800,530639010,7730,7730,7730,7730,0
20231113,180700,530639010,7730,7730,7730,7730,0
20231113,180600,530639010,7730,7730,7730,7730,2333
20231113,180500,530639010,7730,7730,7730,7730,0
20231113,180400,530639010,7730,7730,7730,7730,0
20231113,180300,530639010,7730,7730,7730,7730,0
20231113,180200,530639010,7730,7730,7730,7730,0
20231113,180100,530639010,7730,7730,7730,7730,0
20231113,180000,530639010,7730,7730,7730,7730,0
20231113,175900,530639010,7730,7730,7730,7730,0
20231113,175800,530639010,7730,7730,7730,7730,0
20231113,175700,530639010,7730,7730,7730,7730,0
20231113,175600,530639010,7730,7730,7730,7730,0
20231113,175500,530639010,7730,7730,7730,7730,0
20231113,175400,530639010,7730,7730,7730,7730,0
20231113,175300,530639010,7730,7730,7730,7730,0
20231113,175200,530639010,7730,7730,7730,7730,0
20231113,175100,530639010,7730,7730,7730,7730,0
20231113,175000,530639010,7730,7730,7730,7730,0
20231113,174900,530639010,7730,7730,7730,7730,0
20231113,174800,530639010,7730,7730,7730,7730,0
20231113,174700,530639010,7730,7730,7730,7730,0
20231113,174600,530639010,7730,7730,7730,7730,0
20231113,174500,530639010,7730,7730,7730,7730,0
20231113,174400,530639010,7730,7730,7730,7730,0
20231113,174300,530639010,7730,7730,7730,7730,0
20231113,174200,530639010,7730,7730,7730,7730,0
20231113,174100,530639010,7730,7730,7730,7730,0
20231113,174000,530639010,7730,7730,7730,7730,0
20231113,173900,530639010,7730,7730,7730,7730,0
20231113,173800,530639010,7730,7730,7730,7730,0
20231113,173700,530639010,7730,7730,7730,7730,0
20231113,173600,530639010,7730,7730,7730,7730,2333
20231113,173500,530639010,7730,7730,7730,7730,0
20231113,173400,530639010,7730,7730,7730,7730,0
20231113,173300,530639010,7730,7730,7730,7730,0
20231113,173200,530639010,7730,7730,7730,7730,0
20231113,173100,530639010,7730,7730,7730,7730,0
20231113,173000,530639010,7730,7730,7730,7730,0
20231113,172900,530639010,7730,7730,7730,7730,0
20231113,172800,530639010,7730,7730,7730,7730,0
20231113,172700,530639010,7730,7730,7730,7730,0
20231113,172600,530639010,7730,7730,7730,7730,0
20231113,172500,530639010,7730,7730,7730,7730,0
20231113,172400,530639010,7730,7730,7730,7730,0
20231113,172300,530639010,7730,7730,7730,7730,0
20231113,172200,530639010,7730,7730,7730,7730,0
20231113,172100,530639010,7730,7730,7730,7730,0
20231113,172000,530639010,7730,7730,7730,7730,0
20231113,171900,530639010,7730,7730,7730,7730,0
20231113,171800,530639010,7730,7730,7730,7730,0
20231113,171700,530639010,7730,7730,7730,7730,0
20231113,171600,530639010,7730,7730,7730,7730,0
20231113,171500,530639010,7730,7730,7730,7730,0
20231113,171400,530639010,7730,7730,7730,7730,0
20231113,171300,530639010,7730,7730,7730,7730,0
20231113,171200,530639010,7730,7730,7730,7730,0
20231113,171100,530639010,7730,7730,7730,7730,0
20231113,171000,530639010,7730,7730,7730,7730,0
20231113,170900,530639010,7730,7730,7730,7730,0
20231113,170800,530639010,7730,7730,7730,7730,0
20231113,170700,530639010,7730,7730,7730,7730,0
20231113,170600,530639010,7730,7730,7730,7730,2333
20231113,170500,530639010,7730,7730,7730,7730,0
20231113,170400,530639010,7730,7730,7730,7730,0
20231113,170300,530639010,7730,7730,7730,7730,0
20231113,170200,530639010,7730,7730,7730,7730,0
20231113,170100,530639010,7730,7730,7730,7730,0
20231113,170000,530639010,7730,7730,7730,7730,0
20231113,165900,530639010,7730,7730,7730,7730,0
20231113,165800,530639010,7730,7730,7730,7730,0
20231113,165700,530639010,7730,7730,7730,7730,0
20231113,165600,530639010,7730,7730,7730,7730,0
20231113,165500,530639010,7730,7730,7730,7730,0
20231113,165400,530639010,7730,7730,7730,7730,0
20231113,165300,530639010,7730,7730,7730,7730,0
20231113,165200,530639010,7730,7730,7730,7730,0
20231113,165100,530639010,7730,7730,7730,7730,0
20231113,165000,530639010,7730,7730,7730,7730,0
20231113,164900,530639010,7730,7730,7730,7730,0
20231113,164800,530639010,7730,7730,7730,7730,0
20231113,164700,530639010,7730,7730,7730,7730,0
20231113,164600,530639010,7730,7730,7730,7730,0
20231113,164500,530639010,7730,7730,7730,7730,0
20231113,164400,530639010,7730,7730,7730,7730,0
20231113,164300,530639010,7730,7730,7730,7730,0
20231113,164200,530639010,7730,7730,7730,7730,0
20231113,164100,530639010,7730,7730,7730,7730,0
20231113,164000,530639010,7730,7730,7730,7730,0
20231113,163900,530639010,7730,7730,7730,7730,0
20231113,163800,530639010,7730,7730,7730,7730,0
20231113,163700,530639010,7730,7730,7730,7730,0
20231113,163600,530639010,7730,7730,7730,7730,2333
20231113,163500,530639010,7730,7730,7730,7730,0
20231113,163400,530639010,7730,7730,7730,7730,0
20231113,163300,530639010,7730,7730,7730,7730,0
20231113,163200,530639010,7730,7730,7730,7730,0
20231113,163100,530639010,7730,7730,7730,7730,0
20231113,163000,530639010,7730,7730,7730,7730,0
20231113,162900,530639010,7730,7730,7730,7730,0
20231113,162800,530639010,7730,7730,7730,7730,0
20231113,162700,530639010,7730,7730,7730,7730,0
20231113,162600,530639010,7730,7730,7730,7730,0
20231113,162500,530639010,7730,7730,7730,7730,0
20231113,162400,530639010,7730,7730,7730,7730,0
20231113,162300,530639010,7730,7730,7730,7730,0
20231113,162200,530639010,7730,7730,7730,7730,0
20231113,162100,530639010,7730,7730,7730,7730,0
20231113,162000,530639010,7730,7730,7730,7730,0
20231113,161900,530639010,7730,7730,7730,7730,0
20231113,161800,530639010,7730,7730,7730,7730,0
20231113,161700,530639010,7730,7730,7730,7730,0
20231113,161600,530639010,7730,7730,7730,7730,0
20231113,161500,530639010,7730,7730,7730,7730,0
20231113,161400,530639010,7730,7730,7730,7730,0
20231113,161300,530639010,7730,7730,7730,7730,0
20231113,161200,530639010,7730,7730,7730,7730,0
20231113,161100,530639010,7730,7730,7730,7730,0
20231113,161000,530639010,7730,7730,7730,7730,0
20231113,160900,530639010,7730,7730,7730,7730,0
20231113,160800,530639010,7730,7730,7730,7730,0
20231113,160700,530639010,7730,7730,7730,7730,0
20231113,160600,530639010,7730,7730,7730,7730,2333
20231113,160500,530639010,7730,7730,7730,7730,0
20231113,160400,530639010,7730,7730,7730,7730,0
20231113,160300,530639010,7730,7730,7730,7730,0
20231113,160200,530639010,7730,7730,7730,7730,0
20231113,160100,530639010,7730,7730,7730,7730,0
20231113,160000,530639010,7730,7730,7730,7730,0
20231113,155900,530639010,7730,7730,7730,7730,0
20231113,155800,530639010,7730,7730,7730,7730,0
20231113,155700,530639010,7730,7730,7730,7730,0
20231113,155600,530639010,7730,7730,7730,7730,0
20231113,155500,530639010,7730,7730,7730,7730,0
20231113,155400,530639010,7730,7730,7730,7730,0
20231113,155300,530639010,7730,7730,7730,7730,0
20231113,155200,530639010,7730,7730,7730,7730,0
20231113,155100,530639010,7730,7730,7730,7730,0
20231113,155000,530639010,7730,7730,7730,7730,0
20231113,154900,530639010,7730,7730,7730,7730,0
20231113,154800,530639010,7730,7730,7730,7730,0
20231113,154700,530639010,7730,7730,7730,7730,0
20231113,154600,530639010,7730,7730,7730,7730,0
20231113,154500,530639010,7730,7730,7730,7730,0
20231113,154400,530639010,7730,7730,7730,7730,0
20231113,154300,530639010,7730,7730,7730,7730,0
20231113,154200,530639010,7730,7730,7730,7730,0
20231113,154100,530639010,7730,7730,7730,7730,0
20231113,154000,530639010,7730,7730,7730,7730,0
20231113,153900,530639010,7730,7730,7730,7730,0
20231113,153800,530639010,7730,7730,7730,7730,0
20231113,153700,530639010,7730,7730,7730,7730,0
20231113,153600,530639010,7730,7730,7730,7730,2333
20231113,153500,530639010,7730,7730,7730,7730,0
20231113,153400,530639010,7730,7730,7730,7730,0
20231113,153300,530639010,7730,7730,7730,7730,0
20231113,153200,530639010,7730,7730,7730,7730,0
20231113,153100,530639010,7730,7730,7730,7730,0
20231113,153000,530639010,7730,7730,7730,7730,2333
20231113,152900,512604920,7730,7730,7730,7730,0
20231113,152800,512604920,7730,7730,7730,7730,0
20231113,152700,512604920,7730,7730,7730,7730,0
20231113,152600,512604920,7730,7730,7730,7730,0
20231113,152500,512604920,7730,7730,7730,7730,0
20231113,152400,512604920,7730,7730,7730,7730,0
20231113,152300,512604920,7730,7730,7730,7730,0
20231113,152200,512604920,7730,7730,7730,7730,0
20231113,152100,512604920,7730,7730,7730,7730,0
20231113,152000,512604920,7730,7730,7730,7730,0
20231113,151900,512604920,7730,7720,7730,7720,1395
20231113,151800,501825490,7730,7730,7730,7720,17
20231113,151700,501694100,7730,7740,7740,7730,312
20231113,151600,499282070,7760,7760,7760,7760,31
20231113,151500,499041510,7770,7790,7790,7730,422
20231113,151400,495768570,7790,7740,7790,7720,1519
20231113,151300,483996000,7800,7740,7800,7740,720
20231113,151200,478393060,7740,7730,7740,7730,17
20231113,151100,478261620,7730,7740,7740,7730,73
20231113,151000,477697000,7730,7730,7730,7720,97
20231113,150900,476947390,7730,7730,7730,7720,230
20231113,150800,475171340,7730,7740,7740,7730,332
20231113,150700,472604440,7740,7730,7740,7730,34
20231113,150600,472341590,7720,7730,7740,7720,1896
20231113,150500,457696970,7740,7750,7750,7730,1837
20231113,150400,443496570,7740,7740,7750,7740,43
20231113,150300,443163720,7750,7730,7750,7730,82
20231113,150200,442529160,7750,7750,7750,7740,652
20231113,150100,437481610,7760,7770,7770,7760,3
20231113,150000,437458310,7750,7750,7750,7750,50
20231113,145900,437070810,7750,7750,7750,7740,182
20231113,145800,435660570,7740,7760,7760,7740,5643
20231113,145700,391946990,7770,7770,7770,7750,1963
20231113,145600,376719580,7760,7770,7770,7760,213
20231113,145500,375064830,7780,7780,7780,7780,3
20231113,145400,375041490,7770,7770,7770,7770,42
20231113,145300,374715150,7780,7780,7780,7760,366
20231113,145200,371874850,7770,7780,7780,7770,2851
20231113,145100,349722550,7780,7780,7780,7770,348
20231113,145000,347015380,7780,7790,7790,7780,366
20231113,144900,344167750,7790,7780,7790,7780,28
20231113,144800,343949890,7790,7790,7790,7790,155
20231113,144700,342742440,7780,7780,7780,7780,189
20231113,144600,341272020,7780,7790,7790,7780,83
20231113,144500,340625710,7790,7790,7790,7790,4
20231113,144400,340594550,7780,7780,7780,7780,52
20231113,144300,340189990,7790,7780,7790,7780,10
20231113,144200,340112150,7790,7770,7790,7770,383
20231113,144100,337134070,7780,7780,7780,7770,568
20231113,144000,332715510,7790,7790,7790,7790,3
20231113,143900,332692140,7790,7790,7790,7790,4
20231113,143800,332660980,7800,7800,7800,7800,4
20231113,143700,332629780,7800,7790,7800,7790,18
20231113,143600,332489520,7790,7800,7800,7780,27
20231113,143500,332279320,7800,7800,7800,7800,5
20231113,143400,332240320,7800,7810,7810,7800,6
20231113,143300,332193500,7790,7790,7790,7790,0
20231113,143200,332193500,7790,7800,7810,7790,92
20231113,143100,331476450,7800,7810,7810,7800,12
20231113,143000,331382810,7810,7800,7810,7800,28
20231113,142900,331164400,7800,7790,7800,7790,29
20231113,142800,330938480,7800,7800,7800,7800,4
20231113,142700,330907280,7800,7800,7800,7800,8
20231113,142600,330844880,7800,7810,7820,7800,3755
20231113,142500,301518440,7820,7800,7820,7800,278
20231113,142400,299349860,7800,7790,7800,7790,30
20231113,142300,299116120,7800,7800,7800,7790,439
20231113,142200,295692260,7790,7790,7790,7790,32
20231113,142100,295442980,7790,7800,7800,7780,319
20231113,142000,292958070,7800,7790,7800,7790,302
20231113,141900,290602480,7790,7790,7790,7790,25
20231113,141800,290407730,7800,7800,7800,7800,5
20231113,141700,290368730,7790,7780,7790,7780,16
20231113,141600,290244230,7780,7790,7790,7780,32
20231113,141500,289995220,7790,7790,7790,7790,5
20231113,141400,289956270,7790,7790,7790,7790,14
20231113,141300,289847210,7800,7800,7800,7800,54
20231113,141200,289426010,7800,7800,7800,7800,3
20231113,141100,289402610,7790,7790,7790,7790,48
20231113,141000,289028690,7790,7780,7790,7780,8
20231113,140900,288966420,7790,7800,7800,7790,7
20231113,140800,288911880,7790,7790,7790,7790,4
20231113,140700,288880720,7790,7780,7790,7780,19
20231113,140600,288732850,7780,7790,7790,7780,708
20231113,140500,283224540,7790,7790,7790,7790,10
20231113,140400,283146640,7790,7790,7790,7780,194
20231113,140300,281637220,7790,7790,7790,7790,6
20231113,140200,281590480,7790,7790,7790,7780,26
20231113,140100,281388080,7790,7790,7790,7790,10
20231113,140000,281310180,7790,7790,7790,7790,6
20231113,135900,281263440,7790,7790,7790,7790,5
20231113,135800,281224490,7790,7790,7790,7790,7
20231113,135700,281169960,7790,7800,7800,7790,219
20231113,135600,279463940,7800,7800,7800,7800,13
20231113,135500,279362540,7800,7790,7800,7790,47
20231113,135400,278996390,7790,7790,7790,7790,23
20231113,135300,278817220,7790,7790,7790,7790,1
20231113,135200,278809430,7790,7790,7790,7790,53
20231113,135100,278396560,7790,7790,7790,7790,1
20231113,135000,278388770,7790,7790,7790,7780,20
20231113,134900,278233110,7780,7800,7800,7780,60
20231113,134800,277765700,7790,7800,7800,7790,162
20231113,134700,276503700,7810,7810,7810,7810,5
20231113,134600,276464650,7800,7810,7810,7800,3
20231113,134500,276441240,7810,7810,7810,7810,1
20231113,134400,276433430,7810,7800,7810,7780,3903
20231113,134300,246044250,7800,7800,7800,7800,7
20231113,134200,245989650,7800,7800,7800,7790,42
20231113,134100,245662400,7810,7810,7810,7810,2
20231113,134000,245646780,7810,7800,7810,7790,173
20231113,133900,244297030,7800,7810,7810,7800,400
20231113,133800,241177020,7810,7820,7820,7810,470
20231113,133700,237506270,7820,7820,7820,7820,5
20231113,133600,237467170,7820,7820,7820,7820,1
20231113,133500,237459350,7800,7820,7820,7800,503
20231113,133400,233535890,7820,7820,7820,7820,2
20231113,133300,233520250,7820,7820,7820,7820,14
20231113,133200,233410770,7820,7810,7820,7810,1646
20231113,133100,220555460,7820,7820,7820,7820,1
20231113,133000,220547640,7820,7810,7820,7810,36
20231113,132900,220266410,7810,7810,7810,7810,363
20231113,132800,217431380,7810,7810,7810,7810,2
20231113,132700,217415760,7810,7810,7810,7810,1
20231113,132600,217407950,7810,7810,7810,7800,22
20231113,132500,217236270,7810,7810,7810,7810,1
20231113,132400,217228460,7810,7810,7810,7800,17
20231113,132300,217095830,7810,7810,7810,7800,204
20231113,132200,215502600,7810,7810,7810,7810,2
20231113,132100,215486980,7810,7810,7810,7810,62
20231113,132000,215002760,7810,7810,7810,7810,302
20231113,131900,212644140,7810,7800,7810,7800,11
20231113,131800,212558300,7810,7810,7810,7800,54
20231113,131700,212136580,7810,7800,7810,7800,209
20231113,131600,210504360,7800,7810,7810,7800,278
20231113,131500,208333360,7810,7810,7810,7810,7
20231113,131400,208278690,7810,7810,7810,7810,3
20231113,131300,208255260,7810,7810,7810,7810,8
20231113,131200,208192780,7810,7810,7810,7810,2
20231113,131100,208177160,7810,7810,7810,7810,2
20231113,131000,208161540,7810,7810,7810,7810,17
20231113,130900,208028770,7810,7810,7810,7810,2
20231113,130800,208013150,7810,7800,7810,7800,17
20231113,130700,207880520,7810,7810,7810,7810,2
20231113,130600,207864900,7810,7810,7810,7810,6
20231113,130500,207818040,7810,7810,7810,7810,0
20231113,130400,207818040,7810,7810,7810,7810,6
20231113,130300,207771180,7810,7810,7810,7810,4
20231113,130200,207739940,7800,7810,7810,7800,16
20231113,130100,207615120,7810,7810,7810,7810,1
20231113,130000,207607310,7810,7810,7810,7810,2
20231113,125900,207591690,7810,7800,7810,7800,74
20231113,125800,207014400,7800,7800,7800,7800,6
20231113,125700,206967600,7800,7800,7800,7800,3
20231113,125600,206944200,7800,7800,7800,7800,4
20231113,125500,206913000,7800,7790,7800,7790,15
20231113,125400,206796110,7790,7790,7790,7790,185
20231113,125300,205354960,7800,7800,7800,7800,107
20231113,125200,204520360,7800,7800,7800,7800,94
20231113,125100,203787160,7800,7800,7800,7800,3
20231113,125000,203763760,7800,7800,7800,7800,1
20231113,124900,203755960,7800,7800,7800,7800,4
20231113,124800,203724760,7800,7800,7800,7800,7
20231113,124700,203670160,7800,7800,7800,7800,0
20231113,124600,203670160,7800,7800,7800,7790,20
20231113,124500,203514300,7800,7800,7800,7800,2
20231113,124400,203498700,7800,7800,7800,7800,3
20231113,124300,203475300,7790,7790,7790,7790,264
20231113,124200,201418740,7800,7800,7800,7790,111
20231113,124100,200552950,7800,7790,7800,7790,222
20231113,124000,198823350,7790,7800,7800,7790,18
20231113,123900,198683090,7800,7800,7800,7800,3
20231113,123800,198659690,7800,7800,7800,7800,12
20231113,123700,198566090,7800,7800,7800,7800,5
20231113,123600,198527090,7800,7800,7800,7800,2
20231113,123500,198511490,7800,7800,7800,7800,3
20231113,123400,198488090,7800,7800,7800,7800,12
20231113,123300,198394490,7800,7800,7800,7800,2
20231113,123200,198378890,7780,7800,7800,7780,18
20231113,123100,198238770,7800,7790,7800,7790,8
20231113,123000,198176400,7800,7800,7800,7800,2
20231113,122900,198160800,7800,7800,7800,7800,68
20231113,122800,197630400,7800,7800,7800,7800,1
20231113,122700,197622600,7790,7800,7800,7790,5
20231113,122600,197583630,7800,7800,7800,7800,9
20231113,122500,197513430,7800,7800,7800,7790,7
20231113,122400,197458870,7790,7790,7790,7790,0
20231113,122300,197458870,7790,7800,7800,7790,138
20231113,122200,196382480,7800,7800,7800,7800,95
20231113,122100,195641480,7800,7800,7800,7800,34
20231113,122000,195376280,7800,7800,7800,7800,5
20231113,121900,195337280,7800,7800,7800,7790,11
20231113,121800,195251550,7800,7800,7800,7800,3
20231113,121700,195228150,7800,7800,7800,7800,52
20231113,121600,194822550,7800,7790,7800,7790,7
20231113,121500,194768000,7800,7780,7800,7780,37
20231113,121400,194480020,7780,7800,7800,7770,22
20231113,121300,194309000,7800,7780,7800,7770,252
20231113,121200,192350920,7800,7800,7800,7800,2
20231113,121100,192335320,7800,7800,7800,7770,25
20231113,121000,192140990,7800,7800,7800,7800,1
20231113,120900,192133190,7800,7790,7800,7790,5
20231113,120800,192094230,7800,7800,7800,7770,66
20231113,120700,191581240,7800,7790,7800,7780,1162
20231113,120600,182540790,7800,7800,7800,7800,3
20231113,120500,182517390,7800,7800,7800,7800,3
20231113,120400,182493990,7800,7800,7800,7800,2
20231113,120300,182478390,7800,7800,7800,7790,112
20231113,120200,181605810,7800,7800,7800,7780,18
20231113,120100,181465690,7800,7800,7800,7800,2
20231113,120000,181450090,7790,7800,7800,7790,5
20231113,115900,181411120,7800,7800,7800,7800,103
20231113,115800,180607720,7800,7800,7800,7800,7
20231113,115700,180553120,7800,7800,7800,7800,1
20231113,115600,180545320,7800,7800,7800,7790,120
20231113,115500,179610500,7800,7780,7800,7780,35
20231113,115400,179337950,7800,7790,7800,7790,1463
20231113,115300,167941170,7800,7790,7800,7790,114
20231113,115200,167052980,7800,7800,7800,7790,115
20231113,115100,166156880,7800,7800,7800,7800,122
20231113,115000,165205280,7800,7800,7800,7800,116
20231113,114900,164300480,7800,7810,7810,7800,16
20231113,114800,164175660,7810,7810,7810,7810,3
20231113,114700,164152230,7800,7810,7810,7800,115
20231113,114600,163255220,7800,7790,7810,7790,122
20231113,114500,162303750,7820,7820,7820,7790,22
20231113,114400,162132070,7810,7820,7820,7810,22
20231113,114300,161960240,7820,7820,7820,7820,2
20231113,114200,161944600,7810,7820,7820,7810,153
20231113,114100,160748160,7820,7820,7820,7800,8
20231113,114000,160685680,7800,7820,7820,7800,2
20231113,113900,160670060,7820,7800,7820,7800,950
20231113,113800,153260040,7810,7820,7820,7810,25
20231113,113700,153064750,7820,7820,7820,7820,200
20231113,113600,151500750,7820,7820,7820,7810,6
20231113,113500,151453860,7820,7820,7820,7810,117
20231113,113400,150539850,7820,7820,7820,7820,4
20231113,113300,150508570,7820,7820,7820,7820,2
20231113,113200,150492930,7810,7820,7820,7810,17
20231113,113100,150360140,7820,7820,7820,7820,6
20231113,113000,150313220,7810,7820,7820,7810,20
20231113,112900,150156960,7820,7820,7820,7820,2
20231113,112800,150141320,7820,7820,7820,7820,8
20231113,112700,150078760,7820,7820,7820,7820,2
20231113,112600,150063120,7820,7810,7820,7810,454
20231113,112500,146517350,7820,7810,7820,7810,113
20231113,112400,145634810,7820,7810,7820,7810,309
20231113,112300,143221430,7810,7810,7810,7810,102
20231113,112200,142424810,7820,7820,7820,7820,3
20231113,112100,142401350,7820,7820,7820,7810,74
20231113,112000,141823370,7810,7820,7820,7810,16
20231113,111900,141698390,7820,7820,7820,7820,5
20231113,111800,141659290,7810,7820,7820,7810,3
20231113,111700,141635840,7820,7820,7820,7820,4
20231113,111600,141604560,7820,7820,7820,7820,2
20231113,111500,141588920,7820,7820,7820,7810,17
20231113,111400,141456120,7820,7820,7820,7820,4
20231113,111300,141424840,7820,7820,7820,7820,7
20231113,111200,141370100,7810,7820,7820,7810,390
20231113,111100,138324190,7820,7820,7820,7820,3
20231113,111000,138300730,7820,7820,7820,7820,3
20231113,110900,138277270,7820,7810,7820,7810,98
20231113,110800,137511050,7810,7820,7820,7810,204
20231113,110700,135917770,7820,7820,7820,7810,308
20231113,110600,133509350,7820,7820,7820,7810,75
20231113,110500,132923570,7820,7810,7820,7810,39
20231113,110400,132618730,7820,7830,7830,7820,55
20231113,110300,132188600,7830,7830,7830,7830,4
20231113,110200,132157280,7830,7830,7830,7830,7
20231113,110100,132102470,7830,7830,7830,7830,66
20231113,110000,131585690,7830,7830,7830,7830,3
20231113,105900,131562200,7830,7840,7840,7830,2
20231113,105800,131546530,7840,7840,7840,7820,54
20231113,105700,131124120,7840,7840,7840,7840,3
20231113,105600,131100600,7840,7840,7840,7840,24
20231113,105500,130912440,7840,7810,7840,7810,395
20231113,105400,127823550,7810,7810,7810,7810,2
20231113,105300,127807930,7810,7800,7810,7800,17
20231113,105200,127675300,7810,7810,7810,7810,5
20231113,105100,127636250,7820,7820,7820,7820,82
20231113,105000,126995010,7820,7820,7820,7820,13
20231113,104900,126893350,7820,7820,7820,7820,1
20231113,104800,126885530,7820,7820,7820,7820,5
20231113,104700,126846430,7820,7820,7820,7820,32
20231113,104600,126596190,7820,7820,7820,7820,0
20231113,104500,126596190,7820,7820,7820,7820,3
20231113,104400,126572730,7820,7820,7820,7820,1
20231113,104300,126564910,7820,7810,7820,7810,15
20231113,104200,126447750,7800,7800,7800,7800,478
20231113,104100,122719350,7800,7800,7800,7800,1913
20231113,104000,107797950,7800,7800,7800,7800,0
20231113,103900,107797950,7800,7800,7800,7790,102
20231113,103800,107003350,7790,7790,7790,7790,0
20231113,103700,107003350,7790,7800,7800,7790,706
20231113,103600,101496920,7800,7800,7800,7800,10
20231113,103500,101418920,7800,7800,7800,7800,0
20231113,103400,101418920,7800,7800,7800,7800,0
20231113,103300,101418920,7800,7800,7800,7800,0
20231113,103200,101418920,7800,7800,7800,7800,15
20231113,103100,101301920,7800,7800,7800,7800,0
20231113,103000,101301920,7800,7800,7800,7800,0
20231113,102900,101301920,7800,7800,7800,7800,0
20231113,102800,101301920,7800,7790,7800,7790,136
20231113,102700,100242420,7790,7820,7820,7790,89
20231113,102600,99549050,7790,7790,7790,7790,0
20231113,102500,99549050,7790,7790,7790,7790,0
20231113,102400,99549050,7790,7800,7800,7790,619
20231113,102300,94721230,7800,7800,7800,7800,120
20231113,102200,93785230,7800,7800,7800,7800,144
20231113,102100,92662030,7800,7810,7810,7800,80
20231113,102000,92038020,7810,7810,7810,7810,22
20231113,101900,91866200,7810,7810,7810,7810,30
20231113,101800,91631900,7820,7820,7820,7820,0
20231113,101700,91631900,7820,7820,7820,7820,44
20231113,101600,91287820,7800,7800,7800,7800,1
20231113,101500,91280020,7820,7820,7820,7820,1
20231113,101400,91272200,7820,7820,7820,7820,1
20231113,101300,91264380,7820,7820,7820,7820,0
20231113,101200,91264380,7820,7800,7820,7800,221
20231113,101100,89540500,7800,7800,7800,7800,0
20231113,101000,89540500,7800,7800,7800,7800,296
20231113,100900,87231700,7800,7810,7810,7800,547
20231113,100800,82964010,7820,7810,7820,7810,202
20231113,100700,81386190,7810,7810,7810,7810,460
20231113,100600,77793590,7830,7830,7830,7830,0
20231113,100500,77793590,7830,7830,7830,7830,0
20231113,100400,77793590,7830,7830,7830,7830,0
20231113,100300,77793590,7830,7830,7830,7830,0
20231113,100200,77793590,7830,7830,7830,7830,2
20231113,100100,77777930,7830,7830,7830,7810,28
20231113,100000,77558970,7830,7830,7830,7830,60
20231113,095900,77089170,7830,7830,7830,7830,4
20231113,095800,77057850,7800,7800,7800,7800,0
20231113,095700,77057850,7800,7800,7800,7800,0
20231113,095600,77057850,7800,7800,7800,7800,0
20231113,095500,77057850,7800,7800,7800,7800,1
20231113,095400,77050050,7800,7800,7800,7800,0
20231113,095300,77050050,7800,7800,7800,7800,0
20231113,095200,77050050,7800,7800,7800,7800,0
20231113,095100,77050050,7800,7800,7800,7800,198
20231113,095000,75505650,7800,7840,7840,7800,191
20231113,094900,74014190,7810,7810,7810,7810,0
20231113,094800,74014190,7810,7810,7810,7810,0
20231113,094700,74014190,7810,7810,7810,7800,140
20231113,094600,72920800,7810,7810,7810,7810,176
20231113,094500,71546240,7840,7840,7840,7840,1
20231113,094400,71538400,7830,7830,7830,7830,0
20231113,094300,71538400,7830,7830,7830,7830,0
20231113,094200,71538400,7830,7800,7830,7800,37
20231113,094100,71249500,7800,7830,7830,7800,64
20231113,094000,70748700,7840,7810,7840,7800,852
20231113,093900,64100760,7810,7810,7810,7810,1
20231113,093800,64092950,7810,7810,7810,7810,27
20231113,093700,63882080,7810,7810,7810,7810,334
20231113,093600,61273540,7800,7810,7810,7800,44
20231113,093500,60930050,7810,7820,7820,7800,748
20231113,093400,55088760,7820,7820,7820,7820,81
20231113,093300,54455340,7820,7820,7820,7820,89
20231113,093200,53759360,7820,7810,7820,7810,126
20231113,093100,52774180,7820,7820,7820,7810,509
20231113,093000,48794090,7820,7820,7820,7820,224
20231113,092900,47042410,7820,7830,7830,7820,103
20231113,092800,46236440,7830,7830,7830,7830,205
20231113,092700,44631290,7830,7830,7830,7830,0
20231113,092600,44631290,7830,7830,7830,7830,10
20231113,092500,44552990,7830,7840,7840,7830,101
20231113,092400,43761160,7830,7830,7830,7830,358
20231113,092300,40958020,7840,7830,7840,7830,294
20231113,092200,38655060,7840,7840,7840,7840,0
20231113,092100,38655060,7840,7830,7840,7830,7
20231113,092000,38600200,7830,7830,7830,7830,5
20231113,091900,38561050,7830,7830,7830,7830,71
20231113,091800,38005120,7830,7830,7830,7830,0
20231113,091700,38005120,7830,7830,7830,7830,0
20231113,091600,38005120,7830,7830,7830,7830,80
20231113,091500,37378720,7840,7840,7840,7840,513
20231113,091400,33356800,7840,7840,7840,7840,64
20231113,091300,32855040,7830,7840,7840,7830,783
20231113,091200,26723350,7860,7860,7860,7860,0
20231113,091100,26723350,7860,7840,7860,7840,55
20231113,091000,26292010,7840,7840,7840,7840,10
20231113,090900,26213610,7840,7840,7840,7840,103
20231113,090800,25406090,7840,7840,7840,7840,0
20231113,090700,25406090,7840,7840,7840,7840,56
20231113,090600,24967050,7830,7860,7860,7830,1036
20231113,090500,16846820,7860,7850,7860,7850,12
20231113,090400,16752600,7870,7870,7870,7870,101
20231113,090300,15957730,7840,7860,7870,7830,1190
20231113,090200,6623840,7870,7870,7870,7870,151
20231113,090100,5435470,7870,7840,7870,7840,438
20231113,090000,1996650,7830,7830,7830,7830,255