KissMeData/002150/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,183600,442357030,7950,7950,7950,7950,3524
20231116,183500,442357030,7950,7950,7950,7950,0
20231116,183400,442357030,7950,7950,7950,7950,0
20231116,183300,442357030,7950,7950,7950,7950,0
20231116,183200,442357030,7950,7950,7950,7950,0
20231116,183100,442357030,7950,7950,7950,7950,0
20231116,183000,442357030,7950,7950,7950,7950,0
20231116,182900,442357030,7950,7950,7950,7950,0
20231116,182800,442357030,7950,7950,7950,7950,0
20231116,182700,442357030,7950,7950,7950,7950,0
20231116,182600,442357030,7950,7950,7950,7950,0
20231116,182500,442357030,7950,7950,7950,7950,0
20231116,182400,442357030,7950,7950,7950,7950,0
20231116,182300,442357030,7950,7950,7950,7950,0
20231116,182200,442357030,7950,7950,7950,7950,0
20231116,182100,442357030,7950,7950,7950,7950,0
20231116,182000,442357030,7950,7950,7950,7950,0
20231116,181900,442357030,7950,7950,7950,7950,0
20231116,181800,442357030,7950,7950,7950,7950,0
20231116,181700,442357030,7950,7950,7950,7950,0
20231116,181600,442357030,7950,7950,7950,7950,0
20231116,181500,442357030,7950,7950,7950,7950,0
20231116,181400,442357030,7950,7950,7950,7950,0
20231116,181300,442357030,7950,7950,7950,7950,0
20231116,181200,442357030,7950,7950,7950,7950,0
20231116,181100,442357030,7950,7950,7950,7950,0
20231116,181000,442357030,7950,7950,7950,7950,0
20231116,180900,442357030,7950,7950,7950,7950,0
20231116,180800,442357030,7950,7950,7950,7950,0
20231116,180700,442357030,7950,7950,7950,7950,0
20231116,180600,442357030,7950,7950,7950,7950,3524
20231116,180500,442357030,7950,7950,7950,7950,0
20231116,180400,442357030,7950,7950,7950,7950,0
20231116,180300,442357030,7950,7950,7950,7950,0
20231116,180200,442357030,7950,7950,7950,7950,0
20231116,180100,442357030,7950,7950,7950,7950,0
20231116,180000,442357030,7950,7950,7950,7950,0
20231116,175900,442357030,7950,7950,7950,7950,0
20231116,175800,442357030,7950,7950,7950,7950,0
20231116,175700,442357030,7950,7950,7950,7950,0
20231116,175600,442357030,7950,7950,7950,7950,0
20231116,175500,442357030,7950,7950,7950,7950,0
20231116,175400,442357030,7950,7950,7950,7950,0
20231116,175300,442357030,7950,7950,7950,7950,0
20231116,175200,442357030,7950,7950,7950,7950,0
20231116,175100,442357030,7950,7950,7950,7950,0
20231116,175000,442357030,7950,7950,7950,7950,0
20231116,174900,442357030,7950,7950,7950,7950,0
20231116,174800,442357030,7950,7950,7950,7950,0
20231116,174700,442357030,7950,7950,7950,7950,0
20231116,174600,442357030,7950,7950,7950,7950,0
20231116,174500,442357030,7950,7950,7950,7950,0
20231116,174400,442357030,7950,7950,7950,7950,0
20231116,174300,442357030,7950,7950,7950,7950,0
20231116,174200,442357030,7950,7950,7950,7950,0
20231116,174100,442357030,7950,7950,7950,7950,0
20231116,174000,442357030,7950,7950,7950,7950,0
20231116,173900,442357030,7950,7950,7950,7950,0
20231116,173800,442357030,7950,7950,7950,7950,0
20231116,173700,442357030,7950,7950,7950,7950,0
20231116,173600,442357030,7950,7950,7950,7950,3524
20231116,173500,442357030,7950,7950,7950,7950,0
20231116,173400,442357030,7950,7950,7950,7950,0
20231116,173300,442357030,7950,7950,7950,7950,0
20231116,173200,442357030,7950,7950,7950,7950,0
20231116,173100,442357030,7950,7950,7950,7950,0
20231116,173000,442357030,7950,7950,7950,7950,0
20231116,172900,442357030,7950,7950,7950,7950,0
20231116,172800,442357030,7950,7950,7950,7950,0
20231116,172700,442357030,7950,7950,7950,7950,0
20231116,172600,442357030,7950,7950,7950,7950,0
20231116,172500,442357030,7950,7950,7950,7950,0
20231116,172400,442357030,7950,7950,7950,7950,0
20231116,172300,442357030,7950,7950,7950,7950,0
20231116,172200,442357030,7950,7950,7950,7950,0
20231116,172100,442357030,7950,7950,7950,7950,0
20231116,172000,442357030,7950,7950,7950,7950,0
20231116,171900,442357030,7950,7950,7950,7950,0
20231116,171800,442357030,7950,7950,7950,7950,0
20231116,171700,442357030,7950,7950,7950,7950,0
20231116,171600,442357030,7950,7950,7950,7950,0
20231116,171500,442357030,7950,7950,7950,7950,0
20231116,171400,442357030,7950,7950,7950,7950,0
20231116,171300,442357030,7950,7950,7950,7950,0
20231116,171200,442357030,7950,7950,7950,7950,0
20231116,171100,442357030,7950,7950,7950,7950,0
20231116,171000,442357030,7950,7950,7950,7950,0
20231116,170900,442357030,7950,7950,7950,7950,0
20231116,170800,442357030,7950,7950,7950,7950,0
20231116,170700,442357030,7950,7950,7950,7950,0
20231116,170600,442357030,7950,7950,7950,7950,3524
20231116,170500,442357030,7950,7950,7950,7950,0
20231116,170400,442357030,7950,7950,7950,7950,0
20231116,170300,442357030,7950,7950,7950,7950,0
20231116,170200,442357030,7950,7950,7950,7950,0
20231116,170100,442357030,7950,7950,7950,7950,0
20231116,170000,442357030,7950,7950,7950,7950,0
20231116,165900,442357030,7950,7950,7950,7950,0
20231116,165800,442357030,7950,7950,7950,7950,0
20231116,165700,442357030,7950,7950,7950,7950,0
20231116,165600,442357030,7950,7950,7950,7950,0
20231116,165500,442357030,7950,7950,7950,7950,0
20231116,165400,442357030,7950,7950,7950,7950,0
20231116,165300,442357030,7950,7950,7950,7950,0
20231116,165200,442357030,7950,7950,7950,7950,0
20231116,165100,442357030,7950,7950,7950,7950,0
20231116,165000,442357030,7950,7950,7950,7950,0
20231116,164900,442357030,7950,7950,7950,7950,0
20231116,164800,442357030,7950,7950,7950,7950,0
20231116,164700,442357030,7950,7950,7950,7950,0
20231116,164600,442357030,7950,7950,7950,7950,0
20231116,164500,442357030,7950,7950,7950,7950,0
20231116,164400,442357030,7950,7950,7950,7950,0
20231116,164300,442357030,7950,7950,7950,7950,0
20231116,164200,442357030,7950,7950,7950,7950,0
20231116,164100,442357030,7950,7950,7950,7950,0
20231116,164000,442357030,7950,7950,7950,7950,0
20231116,163900,442357030,7950,7950,7950,7950,0
20231116,163800,442357030,7950,7950,7950,7950,0
20231116,163700,442357030,7950,7950,7950,7950,0
20231116,163600,442357030,7950,7950,7950,7950,3524
20231116,163500,442357030,7950,7950,7950,7950,0
20231116,163400,442357030,7950,7950,7950,7950,0
20231116,163300,442357030,7950,7950,7950,7950,0
20231116,163200,442357030,7950,7950,7950,7950,0
20231116,163100,442357030,7950,7950,7950,7950,0
20231116,163000,442357030,7950,7950,7950,7950,3524
20231116,162900,414341230,7940,7940,7940,7940,0
20231116,162800,414341230,7940,7940,7940,7940,0
20231116,162700,414341230,7940,7940,7940,7940,0
20231116,162600,414341230,7940,7940,7940,7940,0
20231116,162500,414341230,7940,7940,7940,7940,0
20231116,162400,414341230,7940,7940,7940,7940,0
20231116,162300,414341230,7940,7940,7940,7940,0
20231116,162200,414341230,7940,7940,7940,7940,0
20231116,162100,414341230,7940,7940,7940,7940,0
20231116,162000,414341230,7940,7940,7940,7940,0
20231116,161900,414341230,7940,7940,7940,7940,37
20231116,161800,414047450,7950,7950,7950,7950,2
20231116,161700,414031550,7950,7950,7950,7940,21
20231116,161600,413864740,7940,7940,7940,7940,0
20231116,161500,413864740,7940,7940,7940,7940,14
20231116,161400,413753580,7940,7950,7950,7940,137
20231116,161300,412665770,7940,7960,7960,7940,2619
20231116,161200,391843730,7960,7960,7960,7960,116
20231116,161100,390920370,7960,7960,7960,7960,14
20231116,161000,390808930,7960,7960,7960,7960,14
20231116,160900,390697490,7960,7960,7960,7960,355
20231116,160800,387871690,7960,7960,7960,7960,0
20231116,160700,387871690,7960,7960,7960,7960,0
20231116,160600,387871690,7960,7960,7960,7960,0
20231116,160500,387871690,7960,7960,7960,7960,62
20231116,160400,387378170,7960,7960,7960,7960,4
20231116,160300,387346330,7960,7960,7960,7960,14
20231116,160200,387234890,7970,7970,7970,7970,0
20231116,160100,387234890,7970,7970,7970,7970,0
20231116,160000,387234890,7970,7970,7970,7970,2317
20231116,155900,368768400,7970,7970,7970,7970,76
20231116,155800,368162680,7970,7970,7970,7970,0
20231116,155700,368162680,7970,7960,7970,7960,626
20231116,155600,363173600,7960,7960,7960,7960,0
20231116,155500,363173600,7960,7960,7960,7960,20
20231116,155400,363014400,7970,7970,7970,7970,280
20231116,155300,360782800,7960,7960,7960,7960,0
20231116,155200,360782800,7960,7960,7960,7960,40
20231116,155100,360464400,7970,7970,7970,7970,6
20231116,155000,360416580,7960,7970,7970,7960,17
20231116,154900,360281230,7960,7960,7960,7960,0
20231116,154800,360281230,7960,7960,7960,7960,0
20231116,154700,360281230,7960,7970,7970,7960,727
20231116,154600,354494110,7970,7970,7970,7970,0
20231116,154500,354494110,7970,7980,7980,7970,270
20231116,154400,352341830,7980,7980,7980,7980,0
20231116,154300,352341830,7980,7970,7980,7970,32
20231116,154200,352086770,7970,7970,7970,7970,10
20231116,154100,352007070,7980,7970,7980,7970,1759
20231116,154000,337987640,7960,7960,7960,7960,12
20231116,153900,337892120,7960,7960,7960,7960,70
20231116,153800,337334920,7960,7960,7960,7960,0
20231116,153700,337334920,7960,7960,7960,7960,14
20231116,153600,337223480,7970,7970,7970,7970,0
20231116,153500,337223480,7970,7960,7970,7960,290
20231116,153400,334914800,7960,7960,7960,7960,0
20231116,153300,334914800,7960,7960,7960,7960,2
20231116,153200,334898880,7960,7960,7960,7960,0
20231116,153100,334898880,7960,7960,7960,7960,0
20231116,153000,334898880,7960,7960,7960,7960,20
20231116,152900,334739680,7960,7960,7960,7960,0
20231116,152800,334739680,7960,7960,7960,7960,100
20231116,152700,333943680,7950,7950,7950,7950,0
20231116,152600,333943680,7950,7950,7950,7950,14
20231116,152500,333832380,7960,7960,7960,7960,360
20231116,152400,330966780,7950,7950,7950,7950,14
20231116,152300,330855480,7960,7960,7960,7960,38
20231116,152200,330553000,7960,7960,7960,7960,58
20231116,152100,330091320,7960,7960,7960,7960,0
20231116,152000,330091320,7960,7960,7960,7960,299
20231116,151900,327711280,7960,7960,7960,7960,563
20231116,151800,323229800,7960,7960,7960,7960,139
20231116,151700,322123360,7960,7960,7960,7960,161
20231116,151600,320841800,7960,7960,7960,7960,0
20231116,151500,320841800,7960,7960,7960,7960,14
20231116,151400,320730360,7970,7970,7970,7970,0
20231116,151300,320730360,7970,7970,7970,7970,10
20231116,151200,320650660,7970,7970,7970,7970,100
20231116,151100,319853660,7970,7970,7970,7970,1
20231116,151000,319845690,7980,7980,7980,7970,39
20231116,150900,319534670,7980,7980,7980,7980,2
20231116,150800,319518710,7980,7970,7980,7970,97
20231116,150700,318745160,7970,7970,7970,7970,13
20231116,150600,318641550,7970,7970,7970,7970,0
20231116,150500,318641550,7970,7960,7970,7960,717
20231116,150400,312927530,7960,7960,7960,7960,0
20231116,150300,312927530,7960,7960,7960,7960,34
20231116,150200,312656890,7960,7960,7960,7960,0
20231116,150100,312656890,7960,7970,7970,7960,700
20231116,150000,307083890,7970,7970,7970,7970,200
20231116,145900,305489890,7970,7960,7970,7960,27
20231116,145800,305274870,7960,7960,7960,7960,17
20231116,145700,305139550,7960,7960,7960,7960,0
20231116,145600,305139550,7960,7960,7960,7960,294
20231116,145500,302799310,7960,7960,7960,7960,0
20231116,145400,302799310,7960,7960,7960,7960,2
20231116,145300,302783390,7960,7960,7960,7960,0
20231116,145200,302783390,7960,7960,7960,7960,8
20231116,145100,302719710,7950,7950,7950,7950,28
20231116,145000,302497110,7950,7950,7950,7950,32
20231116,144900,302242710,7950,7960,7960,7950,202
20231116,144800,300634810,7960,7960,7960,7960,38
20231116,144700,300332330,7960,7960,7960,7960,10
20231116,144600,300252730,7960,7950,7960,7950,491
20231116,144500,296344630,7940,7940,7940,7940,399
20231116,144400,293176570,7940,7950,7950,7940,16
20231116,144300,293049520,7930,7930,7930,7930,0
20231116,144200,293049520,7930,7930,7930,7930,0
20231116,144100,293049520,7930,7930,7930,7930,0
20231116,144000,293049520,7930,7930,7930,7930,200
20231116,143900,291463520,7930,7930,7930,7930,14
20231116,143800,291352500,7930,7930,7930,7930,0
20231116,143700,291352500,7930,7930,7930,7930,0
20231116,143600,291352500,7930,7950,7950,7930,151
20231116,143500,290152070,7950,7950,7950,7950,0
20231116,143400,290152070,7950,7950,7950,7950,252
20231116,143300,288148670,7950,7930,7950,7930,2
20231116,143200,288132790,7940,7940,7940,7940,89
20231116,143100,287426130,7940,7940,7940,7940,211
20231116,143000,285750790,7930,7930,7930,7930,0
20231116,142900,285750790,7930,7930,7930,7930,2
20231116,142800,285734930,7930,7930,7930,7930,0
20231116,142700,285734930,7930,7940,7940,7930,314
20231116,142600,283244490,7930,7930,7930,7930,296
20231116,142500,280897210,7940,7940,7940,7940,200
20231116,142400,279309210,7930,7930,7930,7930,17
20231116,142300,279174400,7930,7930,7930,7930,65
20231116,142200,278658950,7930,7930,7930,7930,0
20231116,142100,278658950,7930,7930,7930,7930,0
20231116,142000,278658950,7930,7930,7930,7930,0
20231116,141900,278658950,7930,7930,7930,7930,93
20231116,141800,277921460,7930,7930,7930,7930,88
20231116,141700,277223620,7930,7930,7930,7930,67
20231116,141600,276692310,7930,7930,7930,7930,14
20231116,141500,276581290,7940,7940,7940,7940,410
20231116,141400,273325890,7930,7930,7930,7930,320
20231116,141300,270788290,7940,7940,7940,7930,160
20231116,141200,269518880,7940,7940,7940,7940,523
20231116,141100,265366260,7930,7930,7930,7930,515
20231116,141000,261282310,7940,7940,7940,7940,1
20231116,140900,261274370,7940,7940,7940,7940,0
20231116,140800,261274370,7940,7940,7940,7940,181
20231116,140700,259837230,7940,7940,7940,7940,0
20231116,140600,259837230,7940,7940,7940,7940,0
20231116,140500,259837230,7940,7940,7940,7940,0
20231116,140400,259837230,7940,7940,7940,7940,250
20231116,140300,257852230,7930,7930,7930,7930,0
20231116,140200,257852230,7930,7930,7930,7930,0
20231116,140100,257852230,7930,7930,7930,7930,0
20231116,140000,257852230,7930,7930,7930,7930,2
20231116,135900,257836370,7930,7930,7930,7930,0
20231116,135800,257836370,7930,7930,7930,7930,41
20231116,135700,257511240,7930,7930,7930,7930,10
20231116,135600,257431940,7940,7940,7940,7940,0
20231116,135500,257431940,7940,7940,7940,7940,0
20231116,135400,257431940,7940,7940,7940,7940,1
20231116,135300,257424000,7940,7920,7940,7920,99
20231116,135200,256639880,7920,7920,7920,7920,0
20231116,135100,256639880,7920,7930,7930,7920,521
20231116,135000,252508490,7940,7940,7940,7940,250
20231116,134900,250523490,7940,7940,7940,7940,261
20231116,134800,248451150,7940,7940,7940,7940,250
20231116,134700,246466150,7930,7930,7930,7930,0
20231116,134600,246466150,7930,7930,7930,7930,0
20231116,134500,246466150,7930,7940,7940,7930,12
20231116,134400,246370980,7940,7940,7940,7940,0
20231116,134300,246370980,7940,7940,7940,7940,20
20231116,134200,246212180,7950,7950,7950,7950,0
20231116,134100,246212180,7950,7950,7950,7950,0
20231116,134000,246212180,7950,7950,7950,7950,0
20231116,133900,246212180,7950,7950,7950,7950,146
20231116,133800,245051480,7940,7940,7940,7940,0
20231116,133700,245051480,7940,7940,7940,7940,4
20231116,133600,245019720,7940,7940,7940,7940,407
20231116,133500,241788140,7950,7950,7950,7950,0
20231116,133400,241788140,7950,7950,7950,7950,50
20231116,133300,241390640,7950,7950,7950,7950,0
20231116,133200,241390640,7950,7950,7950,7950,4
20231116,133100,241358840,7950,7950,7950,7950,50
20231116,133000,240961340,7950,7950,7950,7950,0
20231116,132900,240961340,7950,7950,7950,7950,1
20231116,132800,240953390,7950,7940,7950,7940,1091
20231116,132700,232290750,7950,7950,7950,7950,105
20231116,132600,231456000,7960,7960,7960,7960,600
20231116,132500,226680000,7960,7940,7960,7940,3242
20231116,132400,200895400,7940,7940,7940,7940,0
20231116,132300,200895400,7940,7940,7940,7940,0
20231116,132200,200895400,7940,7930,7940,7920,577
20231116,132100,196314070,7950,7950,7950,7950,0
20231116,132000,196314070,7950,7950,7950,7950,62
20231116,131900,195821170,7950,7950,7950,7950,0
20231116,131800,195821170,7950,7950,7950,7950,72
20231116,131700,195248770,7950,7940,7950,7940,1811
20231116,131600,180859590,7940,7940,7940,7940,4
20231116,131500,180827830,7930,7930,7930,7930,14
20231116,131400,180716810,7930,7930,7930,7930,0
20231116,131300,180716810,7930,7930,7930,7930,0
20231116,131200,180716810,7930,7930,7930,7930,104
20231116,131100,179892090,7930,7930,7930,7930,100
20231116,131000,179099090,7930,7930,7930,7930,2
20231116,130900,179083230,7930,7930,7930,7930,0
20231116,130800,179083230,7930,7920,7930,7920,575
20231116,130700,174523490,7930,7930,7930,7930,545
20231116,130600,170201640,7920,7920,7920,7920,0
20231116,130500,170201640,7920,7920,7920,7920,26
20231116,130400,169995720,7920,7920,7920,7920,1
20231116,130300,169987800,7920,7920,7920,7920,14
20231116,130200,169876920,7930,7930,7930,7930,2
20231116,130100,169861060,7930,7930,7930,7930,0
20231116,130000,169861060,7930,7930,7930,7930,30
20231116,125900,169623160,7930,7930,7930,7930,4
20231116,125800,169591440,7930,7930,7930,7930,0
20231116,125700,169591440,7930,7930,7930,7930,1
20231116,125600,169583510,7920,7920,7920,7920,14
20231116,125500,169472630,7930,7920,7930,7920,2
20231116,125400,169456780,7920,7920,7920,7920,13
20231116,125300,169353820,7930,7930,7930,7930,1
20231116,125200,169345890,7930,7930,7930,7930,1
20231116,125100,169337960,7910,7910,7910,7910,0
20231116,125000,169337960,7910,7910,7910,7910,25
20231116,124900,169140210,7930,7930,7930,7930,98
20231116,124800,168363070,7930,7930,7940,7930,32
20231116,124700,168109300,7930,7930,7930,7930,26
20231116,124600,167903120,7930,7930,7930,7930,51
20231116,124500,167498690,7940,7940,7940,7940,100
20231116,124400,166704690,7940,7940,7940,7940,0
20231116,124300,166704690,7940,7940,7940,7940,0
20231116,124200,166704690,7940,7940,7940,7940,60
20231116,124100,166228290,7930,7930,7930,7930,0
20231116,124000,166228290,7930,7930,7930,7930,0
20231116,123900,166228290,7930,7930,7930,7930,8
20231116,123800,166164850,7930,7920,7930,7920,182
20231116,123700,164723050,7930,7930,7930,7930,0
20231116,123600,164723050,7930,7930,7930,7930,45
20231116,123500,164366200,7920,7920,7920,7920,0
20231116,123400,164366200,7920,7920,7920,7920,14
20231116,123300,164255320,7910,7910,7910,7910,0
20231116,123200,164255320,7910,7910,7910,7910,0
20231116,123100,164255320,7910,7910,7910,7910,0
20231116,123000,164255320,7910,7910,7910,7900,231
20231116,122900,162428250,7910,7910,7910,7910,0
20231116,122800,162428250,7910,7910,7910,7910,0
20231116,122700,162428250,7910,7910,7910,7910,0
20231116,122600,162428250,7910,7910,7910,7910,0
20231116,122500,162428250,7910,7910,7910,7910,0
20231116,122400,162428250,7910,7910,7910,7910,514
20231116,122300,158362510,7910,7910,7910,7910,26
20231116,122200,158156850,7910,7910,7910,7910,9
20231116,122100,158085660,7910,7910,7910,7910,0
20231116,122000,158085660,7910,7910,7910,7910,0
20231116,121900,158085660,7910,7910,7910,7910,999
20231116,121800,150183570,7920,7920,7920,7920,0
20231116,121700,150183570,7920,7920,7920,7920,0
20231116,121600,150183570,7920,7920,7920,7920,127
20231116,121500,149177730,7930,7930,7930,7930,0
20231116,121400,149177730,7930,7930,7930,7930,0
20231116,121300,149177730,7930,7930,7930,7930,0
20231116,121200,149177730,7930,7930,7930,7930,10
20231116,121100,149098430,7920,7920,7920,7920,11
20231116,121000,149011310,7920,7920,7920,7920,0
20231116,120900,149011310,7920,7920,7920,7920,0
20231116,120800,149011310,7920,7920,7920,7920,12
20231116,120700,148916270,7920,7920,7920,7920,0
20231116,120600,148916270,7920,7920,7920,7920,14
20231116,120500,148805390,7920,7920,7920,7920,0
20231116,120400,148805390,7920,7920,7920,7920,5
20231116,120300,148765790,7910,7910,7910,7910,0
20231116,120200,148765790,7910,7910,7910,7910,0
20231116,120100,148765790,7910,7920,7920,7910,4395
20231116,120000,113983160,7920,7920,7920,7920,30
20231116,115900,113745560,7920,7920,7920,7920,0
20231116,115800,113745560,7920,7920,7920,7920,0
20231116,115700,113745560,7920,7920,7920,7920,14
20231116,115600,113634680,7930,7930,7930,7930,73
20231116,115500,113055790,7930,7930,7930,7930,1
20231116,115400,113047860,7930,7930,7930,7930,807
20231116,115300,106648350,7930,7940,7940,7930,4
20231116,115200,106616600,7940,7940,7940,7940,0
20231116,115100,106616600,7940,7940,7940,7940,0
20231116,115000,106616600,7940,7940,7940,7940,38
20231116,114900,106314880,7930,7930,7930,7930,4
20231116,114800,106283160,7940,7940,7940,7940,56
20231116,114700,105838520,7940,7940,7940,7940,0
20231116,114600,105838520,7940,7940,7940,7940,0
20231116,114500,105838520,7940,7940,7940,7940,0
20231116,114400,105838520,7940,7940,7940,7940,0
20231116,114300,105838520,7940,7940,7940,7940,11
20231116,114200,105751180,7930,7930,7930,7930,0
20231116,114100,105751180,7930,7930,7930,7930,516
20231116,114000,101659300,7930,7930,7930,7930,11
20231116,113900,101572070,7930,7930,7930,7930,14
20231116,113800,101461050,7930,7930,7930,7930,819
20231116,113700,94966380,7930,7930,7930,7930,12
20231116,113600,94871220,7930,7930,7930,7930,66
20231116,113500,94347840,7930,7930,7930,7930,11
20231116,113400,94260610,7930,7930,7930,7930,4
20231116,113300,94228890,7930,7930,7930,7920,32
20231116,113200,93975270,7940,7940,7940,7940,0
20231116,113100,93975270,7940,7920,7940,7920,455
20231116,113000,90362670,7940,7940,7940,7940,1
20231116,112900,90354730,7920,7930,7930,7920,15
20231116,112800,90235920,7940,7940,7940,7940,0
20231116,112700,90235920,7940,7940,7940,7940,0
20231116,112600,90235920,7940,7940,7940,7940,1
20231116,112500,90227980,7920,7920,7920,7920,15
20231116,112400,90109180,7940,7940,7940,7940,15
20231116,112300,89990080,7940,7940,7940,7940,0
20231116,112200,89990080,7940,7940,7940,7940,1
20231116,112100,89982140,7940,7920,7940,7920,565
20231116,112000,85500320,7920,7930,7930,7920,520
20231116,111900,81378120,7920,7920,7920,7920,50
20231116,111800,80982120,7910,7930,7930,7910,238
20231116,111700,79095140,7930,7930,7930,7930,0
20231116,111600,79095140,7930,7930,7930,7930,30
20231116,111500,78857240,7930,7930,7930,7930,0
20231116,111400,78857240,7930,7930,7930,7930,0
20231116,111300,78857240,7930,7930,7930,7930,0
20231116,111200,78857240,7930,7930,7930,7930,1
20231116,111100,78849310,7910,7910,7910,7910,90
20231116,111000,78137410,7920,7920,7920,7920,126
20231116,110900,77139490,7920,7920,7920,7920,1
20231116,110800,77131570,7920,7920,7920,7910,60
20231116,110700,76656510,7910,7910,7910,7910,0
20231116,110600,76656510,7910,7910,7910,7910,0
20231116,110500,76656510,7910,7910,7910,7910,100
20231116,110400,75865510,7910,7910,7910,7910,14
20231116,110300,75754770,7920,7920,7920,7920,20
20231116,110200,75596370,7920,7920,7920,7920,5
20231116,110100,75556770,7920,7920,7920,7920,94
20231116,110000,74812290,7920,7920,7920,7920,27
20231116,105900,74598450,7930,7930,7930,7930,0
20231116,105800,74598450,7930,7930,7930,7930,1
20231116,105700,74590520,7920,7920,7920,7920,1427
20231116,105600,63288680,7930,7930,7930,7930,0
20231116,105500,63288680,7930,7920,7930,7920,745
20231116,105400,57387800,7920,7920,7920,7920,0
20231116,105300,57387800,7920,7920,7920,7920,1
20231116,105200,57379880,7900,7900,7900,7900,0
20231116,105100,57379880,7900,7910,7910,7900,652
20231116,105000,52223280,7920,7920,7920,7920,0
20231116,104900,52223280,7920,7920,7920,7920,0
20231116,104800,52223280,7920,7920,7920,7920,0
20231116,104700,52223280,7920,7920,7920,7920,1
20231116,104600,52215360,7900,7920,7920,7900,580
20231116,104500,47633340,7910,7910,7910,7910,5
20231116,104400,47593790,7900,7900,7900,7900,0
20231116,104300,47593790,7900,7900,7900,7900,0
20231116,104200,47593790,7900,7900,7900,7900,524
20231116,104100,43454190,7910,7910,7910,7910,0
20231116,104000,43454190,7910,7910,7910,7910,100
20231116,103900,42663190,7910,7910,7910,7910,112
20231116,103800,41777270,7920,7920,7920,7920,0
20231116,103700,41777270,7920,7920,7920,7920,0
20231116,103600,41777270,7920,7920,7920,7920,137
20231116,103500,40692230,7920,7920,7920,7920,107
20231116,103400,39844790,7920,7920,7920,7920,3
20231116,103300,39821030,7920,7920,7920,7920,6
20231116,103200,39773510,7920,7920,7920,7920,0
20231116,103100,39773510,7920,7920,7920,7920,3
20231116,103000,39749750,7920,7920,7920,7920,1
20231116,102900,39741830,7900,7910,7910,7900,51
20231116,102800,39338450,7920,7920,7920,7920,8
20231116,102700,39275090,7900,7910,7910,7900,1009
20231116,102600,31296600,7920,7920,7920,7920,24
20231116,102500,31106520,7920,7920,7920,7920,30
20231116,102400,30868920,7920,7920,7920,7920,0
20231116,102300,30868920,7920,7920,7920,7920,106
20231116,102200,30029400,7920,7920,7920,7920,4
20231116,102100,29997720,7930,7930,7930,7930,0
20231116,102000,29997720,7930,7900,7930,7900,501
20231116,101900,26033790,7930,7930,7930,7930,1
20231116,101800,26025860,7900,7900,7900,7900,394
20231116,101700,22913260,7880,7880,7880,7880,60
20231116,101600,22440460,7900,7920,7920,7900,51
20231116,101500,22037370,7920,7920,7920,7920,3
20231116,101400,22013610,7920,7920,7920,7920,11
20231116,101300,21926490,7880,7880,7890,7880,72
20231116,101200,21359120,7870,7930,7930,7870,331
20231116,101100,18750380,7940,7940,7940,7940,0
20231116,101000,18750380,7940,7940,7940,7940,0
20231116,100900,18750380,7940,7940,7940,7940,0
20231116,100800,18750380,7940,7940,7940,7940,0
20231116,100700,18750380,7940,7940,7940,7940,0
20231116,100600,18750380,7940,7940,7940,7940,0
20231116,100500,18750380,7940,7940,7940,7940,30
20231116,100400,18512180,7940,7940,7940,7940,1
20231116,100300,18504240,7930,7930,7930,7930,0
20231116,100200,18504240,7930,7930,7930,7930,1
20231116,100100,18496310,7880,7880,7880,7870,936
20231116,100000,11121270,7880,7950,7950,7880,1410