KissMeData/002150/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,183600,411637970,7930,7930,7930,7930,690
20231117,183500,411637970,7930,7930,7930,7930,0
20231117,183400,411637970,7930,7930,7930,7930,0
20231117,183300,411637970,7930,7930,7930,7930,0
20231117,183200,411637970,7930,7930,7930,7930,0
20231117,183100,411637970,7930,7930,7930,7930,0
20231117,183000,411637970,7930,7930,7930,7930,0
20231117,182900,411637970,7930,7930,7930,7930,0
20231117,182800,411637970,7930,7930,7930,7930,0
20231117,182700,411637970,7930,7930,7930,7930,0
20231117,182600,411637970,7930,7930,7930,7930,0
20231117,182500,411637970,7930,7930,7930,7930,0
20231117,182400,411637970,7930,7930,7930,7930,0
20231117,182300,411637970,7930,7930,7930,7930,0
20231117,182200,411637970,7930,7930,7930,7930,0
20231117,182100,411637970,7930,7930,7930,7930,0
20231117,182000,411637970,7930,7930,7930,7930,0
20231117,181900,411637970,7930,7930,7930,7930,0
20231117,181800,411637970,7930,7930,7930,7930,0
20231117,181700,411637970,7930,7930,7930,7930,0
20231117,181600,411637970,7930,7930,7930,7930,0
20231117,181500,411637970,7930,7930,7930,7930,0
20231117,181400,411637970,7930,7930,7930,7930,0
20231117,181300,411637970,7930,7930,7930,7930,0
20231117,181200,411637970,7930,7930,7930,7930,0
20231117,181100,411637970,7930,7930,7930,7930,0
20231117,181000,411637970,7930,7930,7930,7930,0
20231117,180900,411637970,7930,7930,7930,7930,0
20231117,180800,411637970,7930,7930,7930,7930,0
20231117,180700,411637970,7930,7930,7930,7930,0
20231117,180600,411637970,7930,7930,7930,7930,690
20231117,180500,411637970,7930,7930,7930,7930,0
20231117,180400,411637970,7930,7930,7930,7930,0
20231117,180300,411637970,7930,7930,7930,7930,0
20231117,180200,411637970,7930,7930,7930,7930,0
20231117,180100,411637970,7930,7930,7930,7930,0
20231117,180000,411637970,7930,7930,7930,7930,0
20231117,175900,411637970,7930,7930,7930,7930,0
20231117,175800,411637970,7930,7930,7930,7930,0
20231117,175700,411637970,7930,7930,7930,7930,0
20231117,175600,411637970,7930,7930,7930,7930,0
20231117,175500,411637970,7930,7930,7930,7930,0
20231117,175400,411637970,7930,7930,7930,7930,0
20231117,175300,411637970,7930,7930,7930,7930,0
20231117,175200,411637970,7930,7930,7930,7930,0
20231117,175100,411637970,7930,7930,7930,7930,0
20231117,175000,411637970,7930,7930,7930,7930,0
20231117,174900,411637970,7930,7930,7930,7930,0
20231117,174800,411637970,7930,7930,7930,7930,0
20231117,174700,411637970,7930,7930,7930,7930,0
20231117,174600,411637970,7930,7930,7930,7930,0
20231117,174500,411637970,7930,7930,7930,7930,0
20231117,174400,411637970,7930,7930,7930,7930,0
20231117,174300,411637970,7930,7930,7930,7930,0
20231117,174200,411637970,7930,7930,7930,7930,0
20231117,174100,411637970,7930,7930,7930,7930,0
20231117,174000,411637970,7930,7930,7930,7930,0
20231117,173900,411637970,7930,7930,7930,7930,0
20231117,173800,411637970,7930,7930,7930,7930,0
20231117,173700,411637970,7930,7930,7930,7930,0
20231117,173600,411637970,7930,7930,7930,7930,690
20231117,173500,411637970,7930,7930,7930,7930,0
20231117,173400,411637970,7930,7930,7930,7930,0
20231117,173300,411637970,7930,7930,7930,7930,0
20231117,173200,411637970,7930,7930,7930,7930,0
20231117,173100,411637970,7930,7930,7930,7930,0
20231117,173000,411637970,7930,7930,7930,7930,0
20231117,172900,411637970,7930,7930,7930,7930,0
20231117,172800,411637970,7930,7930,7930,7930,0
20231117,172700,411637970,7930,7930,7930,7930,0
20231117,172600,411637970,7930,7930,7930,7930,0
20231117,172500,411637970,7930,7930,7930,7930,0
20231117,172400,411637970,7930,7930,7930,7930,0
20231117,172300,411637970,7930,7930,7930,7930,0
20231117,172200,411637970,7930,7930,7930,7930,0
20231117,172100,411637970,7930,7930,7930,7930,0
20231117,172000,411637970,7930,7930,7930,7930,0
20231117,171900,411637970,7930,7930,7930,7930,0
20231117,171800,411637970,7930,7930,7930,7930,0
20231117,171700,411637970,7930,7930,7930,7930,0
20231117,171600,411637970,7930,7930,7930,7930,0
20231117,171500,411637970,7930,7930,7930,7930,0
20231117,171400,411637970,7930,7930,7930,7930,0
20231117,171300,411637970,7930,7930,7930,7930,0
20231117,171200,411637970,7930,7930,7930,7930,0
20231117,171100,411637970,7930,7930,7930,7930,0
20231117,171000,411637970,7930,7930,7930,7930,0
20231117,170900,411637970,7930,7930,7930,7930,0
20231117,170800,411637970,7930,7930,7930,7930,0
20231117,170700,411637970,7930,7930,7930,7930,0
20231117,170600,411637970,7930,7930,7930,7930,690
20231117,170500,411637970,7930,7930,7930,7930,0
20231117,170400,411637970,7930,7930,7930,7930,0
20231117,170300,411637970,7930,7930,7930,7930,0
20231117,170200,411637970,7930,7930,7930,7930,0
20231117,170100,411637970,7930,7930,7930,7930,0
20231117,170000,411637970,7930,7930,7930,7930,0
20231117,165900,411637970,7930,7930,7930,7930,0
20231117,165800,411637970,7930,7930,7930,7930,0
20231117,165700,411637970,7930,7930,7930,7930,0
20231117,165600,411637970,7930,7930,7930,7930,0
20231117,165500,411637970,7930,7930,7930,7930,0
20231117,165400,411637970,7930,7930,7930,7930,0
20231117,165300,411637970,7930,7930,7930,7930,0
20231117,165200,411637970,7930,7930,7930,7930,0
20231117,165100,411637970,7930,7930,7930,7930,0
20231117,165000,411637970,7930,7930,7930,7930,0
20231117,164900,411637970,7930,7930,7930,7930,0
20231117,164800,411637970,7930,7930,7930,7930,0
20231117,164700,411637970,7930,7930,7930,7930,0
20231117,164600,411637970,7930,7930,7930,7930,0
20231117,164500,411637970,7930,7930,7930,7930,0
20231117,164400,411637970,7930,7930,7930,7930,0
20231117,164300,411637970,7930,7930,7930,7930,0
20231117,164200,411637970,7930,7930,7930,7930,0
20231117,164100,411637970,7930,7930,7930,7930,0
20231117,164000,411637970,7930,7930,7930,7930,0
20231117,163900,411637970,7930,7930,7930,7930,0
20231117,163800,411637970,7930,7930,7930,7930,0
20231117,163700,411637970,7930,7930,7930,7930,0
20231117,163600,411637970,7930,7930,7930,7930,690
20231117,163500,411637970,7930,7930,7930,7930,0
20231117,163400,411637970,7930,7930,7930,7930,0
20231117,163300,411637970,7930,7930,7930,7930,0
20231117,163200,411637970,7930,7930,7930,7930,0
20231117,163100,411637970,7930,7930,7930,7930,0
20231117,163000,411637970,7930,7930,7930,7930,0
20231117,162900,411637970,7930,7930,7930,7930,0
20231117,162800,411637970,7930,7930,7930,7930,0
20231117,162700,411637970,7930,7930,7930,7930,0
20231117,162600,411637970,7930,7930,7930,7930,0
20231117,162500,411637970,7930,7930,7930,7930,0
20231117,162400,411637970,7930,7930,7930,7930,0
20231117,162300,411637970,7930,7930,7930,7930,0
20231117,162200,411637970,7930,7930,7930,7930,0
20231117,162100,411637970,7930,7930,7930,7930,0
20231117,162000,411637970,7930,7930,7930,7930,0
20231117,161900,411637970,7930,7930,7930,7930,0
20231117,161800,411637970,7930,7930,7930,7930,0
20231117,161700,411637970,7930,7930,7930,7930,0
20231117,161600,411637970,7930,7930,7930,7930,0
20231117,161500,411637970,7930,7930,7930,7930,0
20231117,161400,411637970,7930,7930,7930,7930,0
20231117,161300,411637970,7930,7930,7930,7930,0
20231117,161200,411637970,7930,7930,7930,7930,0
20231117,161100,411637970,7930,7930,7930,7930,0
20231117,161000,411637970,7930,7930,7930,7930,0
20231117,160900,411637970,7930,7930,7930,7930,0
20231117,160800,411637970,7930,7930,7930,7930,0
20231117,160700,411637970,7930,7930,7930,7930,0
20231117,160600,411637970,7930,7930,7930,7930,690
20231117,160500,411637970,7930,7930,7930,7930,0
20231117,160400,411637970,7930,7930,7930,7930,0
20231117,160300,411637970,7930,7930,7930,7930,0
20231117,160200,411637970,7930,7930,7930,7930,0
20231117,160100,411637970,7930,7930,7930,7930,0
20231117,160000,411637970,7930,7930,7930,7930,0
20231117,155900,411637970,7930,7930,7930,7930,0
20231117,155800,411637970,7930,7930,7930,7930,0
20231117,155700,411637970,7930,7930,7930,7930,0
20231117,155600,411637970,7930,7930,7930,7930,0
20231117,155500,411637970,7930,7930,7930,7930,0
20231117,155400,411637970,7930,7930,7930,7930,0
20231117,155300,411637970,7930,7930,7930,7930,0
20231117,155200,411637970,7930,7930,7930,7930,0
20231117,155100,411637970,7930,7930,7930,7930,0
20231117,155000,411637970,7930,7930,7930,7930,0
20231117,154900,411637970,7930,7930,7930,7930,0
20231117,154800,411637970,7930,7930,7930,7930,0
20231117,154700,411637970,7930,7930,7930,7930,0
20231117,154600,411637970,7930,7930,7930,7930,0
20231117,154500,411637970,7930,7930,7930,7930,0
20231117,154400,411637970,7930,7930,7930,7930,0
20231117,154300,411637970,7930,7930,7930,7930,0
20231117,154200,411637970,7930,7930,7930,7930,0
20231117,154100,411637970,7930,7930,7930,7930,0
20231117,154000,411637970,7930,7930,7930,7930,0
20231117,153900,411637970,7930,7930,7930,7930,0
20231117,153800,411637970,7930,7930,7930,7930,0
20231117,153700,411637970,7930,7930,7930,7930,0
20231117,153600,411637970,7930,7930,7930,7930,690
20231117,153500,411637970,7930,7930,7930,7930,0
20231117,153400,411637970,7930,7930,7930,7930,0
20231117,153300,411637970,7930,7930,7930,7930,0
20231117,153200,411637970,7930,7930,7930,7930,0
20231117,153100,411637970,7930,7930,7930,7930,0
20231117,153000,411637970,7930,7930,7930,7930,690
20231117,152900,406166270,7930,7930,7930,7930,0
20231117,152800,406166270,7930,7930,7930,7930,0
20231117,152700,406166270,7930,7930,7930,7930,0
20231117,152600,406166270,7930,7930,7930,7930,0
20231117,152500,406166270,7930,7930,7930,7930,0
20231117,152400,406166270,7930,7930,7930,7930,0
20231117,152300,406166270,7930,7930,7930,7930,0
20231117,152200,406166270,7930,7930,7930,7930,0
20231117,152100,406166270,7930,7930,7930,7930,0
20231117,152000,406166270,7930,7930,7930,7930,0
20231117,151900,406166270,7930,7920,7930,7920,98
20231117,151800,405389990,7930,7920,7930,7920,216
20231117,151700,403677770,7920,7920,7920,7920,105
20231117,151600,402846170,7920,7930,7930,7920,61
20231117,151500,402363040,7930,7930,7930,7930,60
20231117,151400,401887240,7930,7930,7930,7920,25
20231117,151300,401689130,7920,7920,7920,7920,28
20231117,151200,401467370,7930,7930,7930,7930,540
20231117,151100,397185170,7920,7920,7920,7920,14
20231117,151000,397074290,7920,7920,7920,7920,0
20231117,150900,397074290,7920,7920,7920,7920,14
20231117,150800,396963410,7920,7920,7920,7920,15
20231117,150700,396844610,7920,7920,7920,7920,30
20231117,150600,396607010,7920,7920,7920,7920,15
20231117,150500,396488210,7920,7920,7920,7920,17
20231117,150400,396353570,7920,7920,7920,7920,1011
20231117,150300,388346450,7920,7920,7920,7920,2
20231117,150200,388330610,7930,7930,7930,7930,50
20231117,150100,387934110,7920,7920,7920,7920,26
20231117,150000,387728190,7920,7920,7920,7920,1
20231117,145900,387720270,7920,7920,7920,7920,0
20231117,145800,387720270,7920,7920,7920,7920,15
20231117,145700,387601470,7930,7930,7930,7930,0
20231117,145600,387601470,7930,7930,7930,7930,7
20231117,145500,387545960,7930,7930,7930,7930,150
20231117,145400,386356460,7920,7920,7920,7920,14
20231117,145300,386245580,7920,7920,7920,7920,0
20231117,145200,386245580,7920,7920,7920,7920,1
20231117,145100,386237660,7930,7920,7930,7920,228
20231117,145000,384430770,7920,7930,7930,7920,20
20231117,144900,384272310,7920,7920,7920,7920,0
20231117,144800,384272310,7920,7920,7920,7920,2
20231117,144700,384256470,7930,7930,7930,7930,0
20231117,144600,384256470,7930,7930,7930,7930,50
20231117,144500,383859970,7920,7920,7920,7920,2
20231117,144400,383844130,7920,7920,7920,7920,14
20231117,144300,383733250,7920,7930,7930,7920,188
20231117,144200,382244020,7930,7930,7930,7930,0
20231117,144100,382244020,7930,7930,7930,7930,50
20231117,144000,381847520,7930,7930,7930,7930,0
20231117,143900,381847520,7930,7930,7930,7930,139
20231117,143800,380745250,7920,7920,7920,7920,0
20231117,143700,380745250,7920,7930,7930,7920,894
20231117,143600,373659720,7920,7920,7920,7920,0
20231117,143500,373659720,7920,7920,7930,7920,952
20231117,143400,366119870,7920,7920,7920,7920,5
20231117,143300,366080270,7930,7930,7930,7930,1
20231117,143200,366072340,7920,7920,7920,7920,10
20231117,143100,365993140,7930,7930,7930,7930,0
20231117,143000,365993140,7930,7930,7930,7930,0
20231117,142900,365993140,7930,7920,7930,7920,435
20231117,142800,362543730,7920,7920,7920,7920,100
20231117,142700,361751730,7910,7910,7910,7910,0
20231117,142600,361751730,7910,7920,7920,7910,883
20231117,142500,354762160,7920,7920,7920,7920,617
20231117,142400,349875520,7930,7930,7930,7930,61
20231117,142300,349391790,7930,7930,7930,7930,0
20231117,142200,349391790,7930,7930,7930,7930,0
20231117,142100,349391790,7930,7930,7930,7930,0
20231117,142000,349391790,7930,7930,7930,7930,10
20231117,141900,349312490,7930,7920,7930,7920,90
20231117,141800,348599170,7920,7920,7920,7920,1
20231117,141700,348591250,7920,7920,7920,7920,0
20231117,141600,348591250,7920,7920,7920,7920,167
20231117,141500,347268610,7930,7930,7930,7930,1
20231117,141400,347260680,7940,7940,7940,7940,2
20231117,141300,347244800,7920,7920,7920,7920,0
20231117,141200,347244800,7920,7920,7920,7920,38
20231117,141100,346943840,7920,7920,7920,7920,0
20231117,141000,346943840,7920,7920,7920,7920,0
20231117,140900,346943840,7920,7920,7920,7920,14
20231117,140800,346832960,7920,7920,7920,7920,395
20231117,140700,343704560,7940,7940,7940,7940,0
20231117,140600,343704560,7940,7940,7940,7940,0
20231117,140500,343704560,7940,7940,7940,7940,1
20231117,140400,343696620,7920,7920,7920,7920,150
20231117,140300,342508620,7920,7920,7920,7920,0
20231117,140200,342508620,7920,7920,7920,7920,0
20231117,140100,342508620,7920,7920,7920,7920,14
20231117,140000,342397740,7920,7920,7920,7920,0
20231117,135900,342397740,7920,7920,7920,7920,0
20231117,135800,342397740,7920,7920,7920,7920,1290
20231117,135700,332180940,7920,7920,7920,7920,0
20231117,135600,332180940,7920,7920,7920,7920,0
20231117,135500,332180940,7920,7920,7920,7920,14
20231117,135400,332070060,7930,7930,7930,7930,0
20231117,135300,332070060,7930,7930,7930,7930,0
20231117,135200,332070060,7930,7930,7930,7930,0
20231117,135100,332070060,7930,7930,7930,7930,0
20231117,135000,332070060,7930,7930,7930,7930,300
20231117,134900,329691060,7920,7920,7920,7920,0
20231117,134800,329691060,7920,7920,7920,7920,0
20231117,134700,329691060,7920,7920,7920,7920,0
20231117,134600,329691060,7920,7920,7920,7920,0
20231117,134500,329691060,7920,7920,7920,7920,0
20231117,134400,329691060,7920,7920,7920,7920,14
20231117,134300,329580180,7920,7920,7920,7920,227
20231117,134200,327782340,7920,7920,7920,7920,0
20231117,134100,327782340,7920,7920,7920,7920,0
20231117,134000,327782340,7920,7920,7920,7920,0
20231117,133900,327782340,7920,7920,7920,7920,0
20231117,133800,327782340,7920,7920,7920,7920,0
20231117,133700,327782340,7920,7920,7920,7920,14
20231117,133600,327671460,7920,7920,7920,7920,250
20231117,133500,325691460,7920,7920,7920,7920,0
20231117,133400,325691460,7920,7920,7920,7920,0
20231117,133300,325691460,7920,7920,7920,7920,0
20231117,133200,325691460,7920,7930,7930,7920,1231
20231117,133100,315934520,7930,7930,7930,7930,13
20231117,133000,315831430,7930,7930,7930,7930,0
20231117,132900,315831430,7930,7930,7930,7930,0
20231117,132800,315831430,7930,7930,7930,7930,0
20231117,132700,315831430,7930,7930,7930,7930,414
20231117,132600,312548410,7940,7940,7940,7940,1
20231117,132500,312540470,7940,7940,7940,7940,0
20231117,132400,312540470,7940,7940,7940,7940,0
20231117,132300,312540470,7940,7930,7940,7930,1288
20231117,132200,302326560,7930,7930,7930,7930,7
20231117,132100,302271050,7930,7930,7930,7930,0
20231117,132000,302271050,7930,7930,7930,7930,0
20231117,131900,302271050,7930,7930,7930,7930,20
20231117,131800,302112450,7930,7930,7930,7930,0
20231117,131700,302112450,7930,7930,7930,7930,0
20231117,131600,302112450,7930,7930,7930,7930,0
20231117,131500,302112450,7930,7930,7930,7930,12
20231117,131400,302017290,7930,7930,7930,7930,414
20231117,131300,298734270,7940,7940,7940,7940,0
20231117,131200,298734270,7940,7940,7940,7940,0
20231117,131100,298734270,7940,7940,7940,7940,0
20231117,131000,298734270,7940,7940,7940,7940,1
20231117,130900,298726330,7940,7940,7940,7940,34
20231117,130800,298456370,7940,7940,7940,7940,0
20231117,130700,298456370,7940,7940,7940,7940,125
20231117,130600,297463870,7940,7940,7940,7940,14
20231117,130500,297352710,7940,7940,7940,7940,0
20231117,130400,297352710,7940,7940,7940,7940,0
20231117,130300,297352710,7940,7940,7940,7940,190
20231117,130200,295844110,7950,7950,7950,7950,0
20231117,130100,295844110,7950,7950,7950,7950,2
20231117,130000,295828210,7940,7940,7940,7940,0
20231117,125900,295828210,7940,7940,7940,7940,209
20231117,125800,294168750,7930,7930,7930,7930,0
20231117,125700,294168750,7930,7930,7930,7930,0
20231117,125600,294168750,7930,7930,7930,7930,0
20231117,125500,294168750,7930,7930,7930,7930,501
20231117,125400,290195820,7930,7930,7930,7930,224
20231117,125300,288419500,7930,7930,7930,7930,1
20231117,125200,288411570,7920,7920,7920,7920,0
20231117,125100,288411570,7920,7920,7920,7920,0
20231117,125000,288411570,7920,7920,7920,7920,0
20231117,124900,288411570,7920,7920,7930,7920,116
20231117,124800,287492690,7920,7920,7920,7920,35
20231117,124700,287215490,7920,7920,7920,7920,0
20231117,124600,287215490,7920,7920,7920,7920,0
20231117,124500,287215490,7920,7920,7920,7920,0
20231117,124400,287215490,7920,7930,7930,7920,51
20231117,124300,286811200,7910,7910,7910,7910,0
20231117,124200,286811200,7910,7910,7910,7910,0
20231117,124100,286811200,7910,7910,7910,7910,0
20231117,124000,286811200,7910,7910,7910,7910,0
20231117,123900,286811200,7910,7920,7920,7910,125
20231117,123800,285821650,7930,7930,7930,7930,43
20231117,123700,285480660,7930,7930,7930,7930,10
20231117,123600,285401360,7930,7930,7930,7930,114
20231117,123500,284497340,7930,7930,7930,7930,1
20231117,123400,284489410,7930,7930,7930,7930,0
20231117,123300,284489410,7930,7930,7930,7930,0
20231117,123200,284489410,7930,7930,7930,7930,0
20231117,123100,284489410,7930,7930,7930,7930,0
20231117,123000,284489410,7930,7930,7930,7930,5
20231117,122900,284449760,7940,7940,7940,7940,1
20231117,122800,284441820,7920,7920,7920,7920,0
20231117,122700,284441820,7920,7920,7920,7920,0
20231117,122600,284441820,7920,7920,7920,7920,0
20231117,122500,284441820,7920,7920,7920,7920,14
20231117,122400,284330940,7930,7930,7930,7930,6
20231117,122300,284283360,7930,7930,7930,7930,10
20231117,122200,284204060,7950,7950,7950,7950,7
20231117,122100,284148410,7950,7950,7950,7950,12
20231117,122000,284053010,7950,7950,7950,7950,8
20231117,121900,283989410,7950,7950,7950,7950,0
20231117,121800,283989410,7950,7950,7950,7950,7
20231117,121700,283933760,7950,7950,7950,7950,26
20231117,121600,283727060,7930,7930,7930,7930,40
20231117,121500,283409860,7930,7930,7930,7930,27
20231117,121400,283195750,7930,7930,7930,7930,0
20231117,121300,283195750,7930,7930,7930,7930,23
20231117,121200,283013360,7930,7930,7930,7930,201
20231117,121100,281419430,7930,7930,7930,7930,65
20231117,121000,280903980,7930,7930,7930,7930,39
20231117,120900,280594710,7930,7930,7930,7930,1
20231117,120800,280586780,7920,7930,7930,7920,76
20231117,120700,279984240,7930,7920,7930,7920,23
20231117,120600,279802050,7930,7920,7930,7920,80
20231117,120500,279168150,7930,7930,7930,7930,123
20231117,120400,278192760,7930,7930,7930,7920,204
20231117,120300,276577040,7930,7930,7930,7930,10
20231117,120200,276497740,7930,7920,7930,7920,16
20231117,120100,276371000,7930,7930,7930,7930,494
20231117,120000,272453580,7930,7930,7930,7930,0
20231117,115900,272453580,7930,7930,7930,7930,0
20231117,115800,272453580,7930,7930,7930,7930,160
20231117,115700,271184780,7930,7930,7930,7930,143
20231117,115600,270050790,7930,7940,7940,7930,107
20231117,115500,269201350,7950,7940,7950,7940,6
20231117,115400,269153660,7950,7950,7950,7950,0
20231117,115300,269153660,7950,7950,7950,7950,33
20231117,115200,268891310,7950,7950,7950,7950,54
20231117,115100,268462010,7950,7950,7950,7950,50
20231117,115000,268064510,7950,7950,7950,7950,19
20231117,114900,267913460,7940,7940,7940,7940,0
20231117,114800,267913460,7940,7940,7940,7940,175
20231117,114700,266523960,7940,7940,7940,7940,182
20231117,114600,265078880,7940,7940,7940,7940,0
20231117,114500,265078880,7940,7940,7940,7940,0
20231117,114400,265078880,7940,7940,7940,7940,2
20231117,114300,265063000,7940,7940,7940,7940,160
20231117,114200,263792600,7940,7940,7940,7940,200
20231117,114100,262204600,7940,7940,7940,7940,0
20231117,114000,262204600,7940,7940,7940,7940,0
20231117,113900,262204600,7940,7940,7940,7940,0
20231117,113800,262204600,7940,7940,7940,7930,333
20231117,113700,259562430,7940,7940,7940,7940,4
20231117,113600,259530670,7940,7940,7940,7940,15
20231117,113500,259411570,7940,7940,7940,7940,0
20231117,113400,259411570,7940,7940,7940,7940,8
20231117,113300,259348050,7940,7930,7940,7930,14
20231117,113200,259237010,7930,7920,7930,7920,53
20231117,113100,258817220,7920,7920,7920,7920,0
20231117,113000,258817220,7920,7920,7920,7920,25
20231117,112900,258619220,7930,7930,7930,7930,1
20231117,112800,258611290,7930,7930,7930,7930,6
20231117,112700,258563710,7930,7930,7930,7930,6
20231117,112600,258516130,7930,7930,7930,7930,0
20231117,112500,258516130,7930,7930,7930,7930,0
20231117,112400,258516130,7930,7920,7930,7920,24
20231117,112300,258326000,7920,7920,7920,7920,0
20231117,112200,258326000,7920,7920,7920,7920,20
20231117,112100,258167600,7930,7930,7930,7930,0
20231117,112000,258167600,7930,7930,7930,7930,9
20231117,111900,258096230,7930,7930,7930,7930,55
20231117,111800,257660080,7930,7930,7930,7930,0
20231117,111700,257660080,7930,7940,7940,7930,54
20231117,111600,257231820,7940,7940,7940,7940,2
20231117,111500,257215940,7940,7940,7940,7940,0
20231117,111400,257215940,7940,7940,7940,7940,21
20231117,111300,257049200,7940,7940,7940,7940,144
20231117,111200,255905840,7930,7930,7930,7930,12
20231117,111100,255810680,7930,7930,7930,7930,6
20231117,111000,255763100,7930,7930,7930,7930,0
20231117,110900,255763100,7930,7930,7930,7930,70
20231117,110800,255208000,7910,7910,7910,7910,14
20231117,110700,255097260,7930,7930,7930,7930,505
20231117,110600,251092610,7910,7910,7910,7910,14
20231117,110500,250981870,7920,7930,7930,7920,233
20231117,110400,249136500,7930,7930,7930,7930,101
20231117,110300,248335570,7930,7930,7930,7930,0
20231117,110200,248335570,7930,7930,7930,7930,0
20231117,110100,248335570,7930,7940,7940,7930,111
20231117,110000,247454370,7930,7930,7930,7930,0
20231117,105900,247454370,7930,7930,7930,7930,107
20231117,105800,246605860,7910,7910,7910,7910,0
20231117,105700,246605860,7910,7910,7910,7910,12
20231117,105600,246510940,7910,7910,7910,7910,14
20231117,105500,246400200,7930,7930,7930,7930,642
20231117,105400,241309140,7940,7940,7940,7940,132
20231117,105300,240261060,7940,7940,7940,7940,3
20231117,105200,240237240,7940,7940,7940,7930,541
20231117,105100,235941840,7940,7940,7940,7940,0
20231117,105000,235941840,7940,7940,7940,7940,22
20231117,104900,235767160,7940,7930,7940,7930,50
20231117,104800,235370300,7930,7930,7930,7930,400
20231117,104700,232198300,7930,7940,7940,7930,68
20231117,104600,231658520,7940,7940,7940,7940,0
20231117,104500,231658520,7940,7940,7940,7940,67
20231117,104400,231126540,7940,7940,7940,7930,72
20231117,104300,230554960,7940,7940,7940,7940,0
20231117,104200,230554960,7940,7940,7940,7940,14
20231117,104100,230443800,7930,7940,7940,7930,85
20231117,104000,229769740,7940,7940,7940,7940,6
20231117,103900,229722100,7940,7950,7950,7940,309
20231117,103800,227268440,7950,7950,7950,7950,31
20231117,103700,227021990,7950,7960,7960,7950,12
20231117,103600,226926540,7950,7950,7950,7950,10
20231117,103500,226847040,7950,7950,7950,7950,12
20231117,103400,226751640,7960,7960,7960,7960,10
20231117,103300,226672040,7960,7960,7960,7960,105
20231117,103200,225836240,7940,7930,7940,7930,16
20231117,103100,225709300,7910,7910,7910,7910,0
20231117,103000,225709300,7910,7910,7910,7910,34
20231117,102900,225440360,7910,7920,7920,7910,195
20231117,102800,223897300,7930,7930,7930,7930,155
20231117,102700,222668150,7930,7930,7930,7930,0
20231117,102600,222668150,7930,7930,7930,7930,0
20231117,102500,222668150,7930,7930,7930,7930,462
20231117,102400,219004490,7930,7930,7930,7930,0
20231117,102300,219004490,7930,7940,7940,7930,1064
20231117,102200,210566430,7940,7950,7950,7940,792
20231117,102100,204275060,7940,7940,7940,7940,1
20231117,102000,204267120,7940,7940,7940,7940,26
20231117,101900,204060680,7940,7940,7940,7940,5
20231117,101800,204020980,7930,7950,7950,7930,16
20231117,101700,203894060,7940,7940,7940,7940,1072
20231117,101600,195382380,7950,7940,7950,7940,64
20231117,101500,194873680,7960,7960,7960,7960,11
20231117,101400,194786120,7930,7970,7970,7930,253
20231117,101300,192777710,7970,7970,7970,7970,3
20231117,101200,192753800,7930,7930,7930,7930,26
20231117,101100,192547620,7970,7970,7970,7970,154
20231117,101000,191320240,7970,7970,7970,7970,20
20231117,100900,191160840,7970,7970,7970,7970,9
20231117,100800,191089110,7970,7970,7970,7970,9
20231117,100700,191017380,7930,7970,7970,7930,516
20231117,100600,186906700,7970,7970,7970,7970,0
20231117,100500,186906700,7970,7970,7970,7970,65
20231117,100400,186388650,7970,7970,7970,7970,32
20231117,100300,186133610,7970,7970,7970,7970,27
20231117,100200,185918420,7930,7970,7970,7930,155
20231117,100100,184686790,7970,7970,7970,7970,28
20231117,100000,184463630,7970,7920,7970,7920,220
20231117,095900,182711530,7970,7970,7970,7970,83
20231117,095800,182050020,7970,7970,7970,7970,89
20231117,095700,181340690,7970,7970,7970,7970,12
20231117,095600,181245050,7970,7960,7970,7960,458
20231117,095500,177598560,7950,7950,7950,7950,270
20231117,095400,175452060,7950,7950,7950,7950,271
20231117,095300,173297610,7950,7910,7950,7910,271
20231117,095200,171143200,7900,7900,7900,7900,26
20231117,095100,170937800,7950,7950,7950,7950,38
20231117,095000,170635700,7950,7950,7950,7950,0
20231117,094900,170635700,7950,7950,7950,7950,252
20231117,094800,168632300,7900,7900,7900,7900,505
20231117,094700,164642800,7950,7950,7950,7950,0
20231117,094600,164642800,7950,7950,7950,7950,270
20231117,094500,162496300,7890,7940,7940,7890,620
20231117,094400,157591000,7930,7930,7930,7930,201
20231117,094300,155997070,7880,7890,7890,7880,660
20231117,094200,150793570,7870,7880,7880,7870,17
20231117,094100,150659750,7870,7870,7870,7870,14
20231117,094000,150549570,7870,7870,7870,7870,159
20231117,093900,149298240,7870,7870,7880,7870,1032
20231117,093800,141176390,7880,7890,7890,7880,2881
20231117,093700,118454360,7900,7900,7900,7900,1000
20231117,093600,110554360,7900,7910,7910,7900,3003
20231117,093500,86820650,7900,7910,7910,7900,1573
20231117,093400,74378360,7910,7920,7930,7910,1035
20231117,093300,66181170,7930,7930,7930,7930,402
20231117,093200,62993310,7940,7930,7940,7930,113
20231117,093100,62096250,7930,7940,7940,7930,103
20231117,093000,61279430,7940,7930,7940,7930,124
20231117,092900,60296100,7930,7930,7930,7930,25
20231117,092800,60097850,7930,7940,7940,7930,1194
20231117,092700,50619020,7950,7950,7950,7950,140
20231117,092600,49506020,7950,7950,7950,7950,1532
20231117,092500,37326620,7940,7940,7940,7940,0
20231117,092400,37326620,7940,7940,7940,7940,398
20231117,092300,34166500,7940,7930,7940,7930,70
20231117,092200,33611390,7930,7930,7930,7930,127
20231117,092100,32604280,7930,7930,7930,7930,402
20231117,092000,29416420,7930,7930,7930,7930,0
20231117,091900,29416420,7930,7920,7930,7920,501
20231117,091800,25448490,7920,7920,7920,7920,0
20231117,091700,25448490,7920,7920,7920,7920,297
20231117,091600,23096250,7930,7930,7930,7930,0
20231117,091500,23096250,7930,7930,7930,7930,236
20231117,091400,21224770,7940,7940,7940,7940,146
20231117,091300,20065530,7940,7940,7940,7940,0
20231117,091200,20065530,7940,7940,7940,7940,83
20231117,091100,19406510,7940,7960,7960,7940,72
20231117,091000,18833630,7930,7970,7970,7930,151
20231117,090900,17633080,7920,7970,7970,7920,757
20231117,090800,11635790,7970,7940,7970,7940,97
20231117,090700,10863340,7920,7920,7920,7920,0
20231117,090600,10863340,7920,7930,7930,7920,459
20231117,090500,7225470,7930,7930,7930,7930,0
20231117,090400,7225470,7930,7930,7930,7930,0
20231117,090300,7225470,7930,7930,7930,7930,193
20231117,090200,5694980,7930,7930,7930,7930,10
20231117,090100,5615680,7920,7970,7970,7920,624
20231117,090000,666120,7930,7930,7930,7930,84