KissMeData/002150/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,183500,1145791400,8050,8050,8050,8050,2707
20231123,183400,1145791400,8050,8050,8050,8050,0
20231123,183300,1145791400,8050,8050,8050,8050,0
20231123,183200,1145791400,8050,8050,8050,8050,0
20231123,183100,1145791400,8050,8050,8050,8050,0
20231123,183000,1145791400,8050,8050,8050,8050,0
20231123,182900,1145791400,8050,8050,8050,8050,0
20231123,182800,1145791400,8050,8050,8050,8050,0
20231123,182700,1145791400,8050,8050,8050,8050,0
20231123,182600,1145791400,8050,8050,8050,8050,0
20231123,182500,1145791400,8050,8050,8050,8050,0
20231123,182400,1145791400,8050,8050,8050,8050,0
20231123,182300,1145791400,8050,8050,8050,8050,0
20231123,182200,1145791400,8050,8050,8050,8050,0
20231123,182100,1145791400,8050,8050,8050,8050,0
20231123,182000,1145791400,8050,8050,8050,8050,0
20231123,181900,1145791400,8050,8050,8050,8050,0
20231123,181800,1145791400,8050,8050,8050,8050,0
20231123,181700,1145791400,8050,8050,8050,8050,0
20231123,181600,1145791400,8050,8050,8050,8050,0
20231123,181500,1145791400,8050,8050,8050,8050,0
20231123,181400,1145791400,8050,8050,8050,8050,0
20231123,181300,1145791400,8050,8050,8050,8050,0
20231123,181200,1145791400,8050,8050,8050,8050,0
20231123,181100,1145791400,8050,8050,8050,8050,0
20231123,181000,1145791400,8050,8050,8050,8050,0
20231123,180900,1145791400,8050,8050,8050,8050,0
20231123,180800,1145791400,8050,8050,8050,8050,0
20231123,180700,1145791400,8050,8050,8050,8050,0
20231123,180600,1145791400,8050,8050,8050,8050,0
20231123,180500,1145791400,8050,8050,8050,8050,2707
20231123,180400,1145791400,8050,8050,8050,8050,0
20231123,180300,1145791400,8050,8050,8050,8050,0
20231123,180200,1145791400,8050,8050,8050,8050,0
20231123,180100,1145791400,8050,8050,8050,8050,0
20231123,180000,1145791400,8050,8050,8050,8050,0
20231123,175900,1145791400,8050,8050,8050,8050,0
20231123,175800,1145791400,8050,8050,8050,8050,0
20231123,175700,1145791400,8050,8050,8050,8050,0
20231123,175600,1145791400,8050,8050,8050,8050,0
20231123,175500,1145791400,8050,8050,8050,8050,0
20231123,175400,1145791400,8050,8050,8050,8050,0
20231123,175300,1145791400,8050,8050,8050,8050,0
20231123,175200,1145791400,8050,8050,8050,8050,0
20231123,175100,1145791400,8050,8050,8050,8050,0
20231123,175000,1145791400,8050,8050,8050,8050,0
20231123,174900,1145791400,8050,8050,8050,8050,0
20231123,174800,1145791400,8050,8050,8050,8050,0
20231123,174700,1145791400,8050,8050,8050,8050,0
20231123,174600,1145791400,8050,8050,8050,8050,0
20231123,174500,1145791400,8050,8050,8050,8050,0
20231123,174400,1145791400,8050,8050,8050,8050,0
20231123,174300,1145791400,8050,8050,8050,8050,0
20231123,174200,1145791400,8050,8050,8050,8050,0
20231123,174100,1145791400,8050,8050,8050,8050,0
20231123,174000,1145791400,8050,8050,8050,8050,0
20231123,173900,1145791400,8050,8050,8050,8050,0
20231123,173800,1145791400,8050,8050,8050,8050,0
20231123,173700,1145791400,8050,8050,8050,8050,0
20231123,173600,1145791400,8050,8050,8050,8050,0
20231123,173500,1145791400,8050,8050,8050,8050,2707
20231123,173400,1145791400,8050,8050,8050,8050,0
20231123,173300,1145791400,8050,8050,8050,8050,0
20231123,173200,1145791400,8050,8050,8050,8050,0
20231123,173100,1145791400,8050,8050,8050,8050,0
20231123,173000,1145791400,8050,8050,8050,8050,0
20231123,172900,1145791400,8050,8050,8050,8050,0
20231123,172800,1145791400,8050,8050,8050,8050,0
20231123,172700,1145791400,8050,8050,8050,8050,0
20231123,172600,1145791400,8050,8050,8050,8050,0
20231123,172500,1145791400,8050,8050,8050,8050,0
20231123,172400,1145791400,8050,8050,8050,8050,0
20231123,172300,1145791400,8050,8050,8050,8050,0
20231123,172200,1145791400,8050,8050,8050,8050,0
20231123,172100,1145791400,8050,8050,8050,8050,0
20231123,172000,1145791400,8050,8050,8050,8050,0
20231123,171900,1145791400,8050,8050,8050,8050,0
20231123,171800,1145791400,8050,8050,8050,8050,0
20231123,171700,1145791400,8050,8050,8050,8050,0
20231123,171600,1145791400,8050,8050,8050,8050,0
20231123,171500,1145791400,8050,8050,8050,8050,0
20231123,171400,1145791400,8050,8050,8050,8050,0
20231123,171300,1145791400,8050,8050,8050,8050,0
20231123,171200,1145791400,8050,8050,8050,8050,0
20231123,171100,1145791400,8050,8050,8050,8050,0
20231123,171000,1145791400,8050,8050,8050,8050,0
20231123,170900,1145791400,8050,8050,8050,8050,0
20231123,170800,1145791400,8050,8050,8050,8050,0
20231123,170700,1145791400,8050,8050,8050,8050,0
20231123,170600,1145791400,8050,8050,8050,8050,0
20231123,170500,1145791400,8050,8050,8050,8050,2707
20231123,170400,1145791400,8050,8050,8050,8050,0
20231123,170300,1145791400,8050,8050,8050,8050,0
20231123,170200,1145791400,8050,8050,8050,8050,0
20231123,170100,1145791400,8050,8050,8050,8050,0
20231123,170000,1145791400,8050,8050,8050,8050,0
20231123,165900,1145791400,8050,8050,8050,8050,0
20231123,165800,1145791400,8050,8050,8050,8050,0
20231123,165700,1145791400,8050,8050,8050,8050,0
20231123,165600,1145791400,8050,8050,8050,8050,0
20231123,165500,1145791400,8050,8050,8050,8050,0
20231123,165400,1145791400,8050,8050,8050,8050,0
20231123,165300,1145791400,8050,8050,8050,8050,0
20231123,165200,1145791400,8050,8050,8050,8050,0
20231123,165100,1145791400,8050,8050,8050,8050,0
20231123,165000,1145791400,8050,8050,8050,8050,0
20231123,164900,1145791400,8050,8050,8050,8050,0
20231123,164800,1145791400,8050,8050,8050,8050,0
20231123,164700,1145791400,8050,8050,8050,8050,0
20231123,164600,1145791400,8050,8050,8050,8050,0
20231123,164500,1145791400,8050,8050,8050,8050,0
20231123,164400,1145791400,8050,8050,8050,8050,0
20231123,164300,1145791400,8050,8050,8050,8050,0
20231123,164200,1145791400,8050,8050,8050,8050,0
20231123,164100,1145791400,8050,8050,8050,8050,0
20231123,164000,1145791400,8050,8050,8050,8050,0
20231123,163900,1145791400,8050,8050,8050,8050,0
20231123,163800,1145791400,8050,8050,8050,8050,0
20231123,163700,1145791400,8050,8050,8050,8050,0
20231123,163600,1145791400,8050,8050,8050,8050,0
20231123,163500,1145791400,8050,8050,8050,8050,2707
20231123,163400,1145791400,8050,8050,8050,8050,0
20231123,163300,1145791400,8050,8050,8050,8050,0
20231123,163200,1145791400,8050,8050,8050,8050,0
20231123,163100,1145791400,8050,8050,8050,8050,0
20231123,163000,1145791400,8050,8050,8050,8050,0
20231123,162900,1145791400,8050,8050,8050,8050,0
20231123,162800,1145791400,8050,8050,8050,8050,0
20231123,162700,1145791400,8050,8050,8050,8050,0
20231123,162600,1145791400,8050,8050,8050,8050,0
20231123,162500,1145791400,8050,8050,8050,8050,0
20231123,162400,1145791400,8050,8050,8050,8050,0
20231123,162300,1145791400,8050,8050,8050,8050,0
20231123,162200,1145791400,8050,8050,8050,8050,0
20231123,162100,1145791400,8050,8050,8050,8050,0
20231123,162000,1145791400,8050,8050,8050,8050,0
20231123,161900,1145791400,8050,8050,8050,8050,0
20231123,161800,1145791400,8050,8050,8050,8050,0
20231123,161700,1145791400,8050,8050,8050,8050,0
20231123,161600,1145791400,8050,8050,8050,8050,0
20231123,161500,1145791400,8050,8050,8050,8050,0
20231123,161400,1145791400,8050,8050,8050,8050,0
20231123,161300,1145791400,8050,8050,8050,8050,0
20231123,161200,1145791400,8050,8050,8050,8050,0
20231123,161100,1145791400,8050,8050,8050,8050,0
20231123,161000,1145791400,8050,8050,8050,8050,0
20231123,160900,1145791400,8050,8050,8050,8050,0
20231123,160800,1145791400,8050,8050,8050,8050,0
20231123,160700,1145791400,8050,8050,8050,8050,0
20231123,160600,1145791400,8050,8050,8050,8050,0
20231123,160500,1145791400,8050,8050,8050,8050,2707
20231123,160400,1145791400,8050,8050,8050,8050,0
20231123,160300,1145791400,8050,8050,8050,8050,0
20231123,160200,1145791400,8050,8050,8050,8050,0
20231123,160100,1145791400,8050,8050,8050,8050,0
20231123,160000,1145791400,8050,8050,8050,8050,0
20231123,155900,1145791400,8050,8050,8050,8050,0
20231123,155800,1145791400,8050,8050,8050,8050,0
20231123,155700,1145791400,8050,8050,8050,8050,0
20231123,155600,1145791400,8050,8050,8050,8050,0
20231123,155500,1145791400,8050,8050,8050,8050,0
20231123,155400,1145791400,8050,8050,8050,8050,0
20231123,155300,1145791400,8050,8050,8050,8050,0
20231123,155200,1145791400,8050,8050,8050,8050,0
20231123,155100,1145791400,8050,8050,8050,8050,0
20231123,155000,1145791400,8050,8050,8050,8050,0
20231123,154900,1145791400,8050,8050,8050,8050,0
20231123,154800,1145791400,8050,8050,8050,8050,0
20231123,154700,1145791400,8050,8050,8050,8050,0
20231123,154600,1145791400,8050,8050,8050,8050,0
20231123,154500,1145791400,8050,8050,8050,8050,0
20231123,154400,1145791400,8050,8050,8050,8050,0
20231123,154300,1145791400,8050,8050,8050,8050,0
20231123,154200,1145791400,8050,8050,8050,8050,0
20231123,154100,1145791400,8050,8050,8050,8050,0
20231123,154000,1145791400,8050,8050,8050,8050,0
20231123,153900,1145791400,8050,8050,8050,8050,0
20231123,153800,1145791400,8050,8050,8050,8050,0
20231123,153700,1145791400,8050,8050,8050,8050,0
20231123,153600,1145791400,8050,8050,8050,8050,0
20231123,153500,1145791400,8050,8050,8050,8050,2707
20231123,153400,1145791400,8050,8050,8050,8050,0
20231123,153300,1145791400,8050,8050,8050,8050,0
20231123,153200,1145791400,8050,8050,8050,8050,0
20231123,153100,1145791400,8050,8050,8050,8050,0
20231123,153000,1145791400,8050,8050,8050,8050,2707
20231123,152900,1124000050,8070,8070,8070,8070,0
20231123,152800,1124000050,8070,8070,8070,8070,0
20231123,152700,1124000050,8070,8070,8070,8070,0
20231123,152600,1124000050,8070,8070,8070,8070,0
20231123,152500,1124000050,8070,8070,8070,8070,0
20231123,152400,1124000050,8070,8070,8070,8070,0
20231123,152300,1124000050,8070,8070,8070,8070,0
20231123,152200,1124000050,8070,8070,8070,8070,0
20231123,152100,1124000050,8070,8070,8070,8070,0
20231123,152000,1124000050,8070,8070,8070,8070,0
20231123,151900,1124000050,8070,8070,8080,8070,500
20231123,151800,1119965040,8080,8070,8080,8070,69
20231123,151700,1119407770,8080,8070,8080,8070,600
20231123,151600,1114564770,8070,8090,8090,8070,41
20231123,151500,1114233880,8070,8080,8080,8070,60
20231123,151400,1113749670,8070,8080,8080,8070,77
20231123,151300,1113128270,8080,8070,8080,8070,274
20231123,151200,1110917080,8060,8080,8080,8060,780
20231123,151100,1104622610,8070,8070,8070,8070,2
20231123,151000,1104606470,8070,8070,8070,8070,340
20231123,150900,1101862670,8070,8080,8080,8070,423
20231123,150800,1098446620,8080,8080,8080,8080,132
20231123,150700,1097380060,8080,8080,8080,8080,22
20231123,150600,1097202300,8080,8070,8080,8070,185
20231123,150500,1095708000,8080,8110,8110,8080,141
20231123,150400,1094568690,8110,8080,8110,8080,14
20231123,150300,1094455540,8080,8110,8110,8080,66
20231123,150200,1093922230,8100,8100,8100,8100,183
20231123,150100,1092439930,8100,8100,8100,8100,20
20231123,150000,1092277930,8100,8100,8100,8100,34
20231123,145900,1092002530,8090,8090,8090,8090,112
20231123,145800,1091096450,8100,8100,8100,8100,0
20231123,145700,1091096450,8100,8100,8100,8100,0
20231123,145600,1091096450,8100,8100,8100,8100,0
20231123,145500,1091096450,8100,8080,8100,8080,223
20231123,145400,1089290390,8080,8080,8080,8080,78
20231123,145300,1088660150,8080,8080,8080,8080,18
20231123,145200,1088514710,8070,8080,8080,8070,100
20231123,145100,1087707010,8070,8070,8070,8070,0
20231123,145000,1087707010,8070,8070,8070,8070,0
20231123,144900,1087707010,8070,8070,8070,8070,234
20231123,144800,1085818630,8070,8080,8080,8070,1262
20231123,144700,1075633990,8090,8100,8100,8090,1254
20231123,144600,1065488630,8100,8100,8100,8100,99
20231123,144500,1064686730,8100,8100,8100,8100,4
20231123,144400,1064654330,8100,8090,8100,8090,4
20231123,144300,1064621960,8090,8070,8090,8070,699
20231123,144200,1058974290,8080,8080,8080,8080,3
20231123,144100,1058950050,8080,8080,8080,8080,40
20231123,144000,1058626850,8080,8080,8080,8080,120
20231123,143900,1057657250,8080,8080,8080,8080,6
20231123,143800,1057608770,8070,8070,8070,8070,0
20231123,143700,1057608770,8070,8070,8070,8070,268
20231123,143600,1055446010,8080,8080,8080,8080,0
20231123,143500,1055446010,8080,8080,8080,8080,3
20231123,143400,1055421770,8080,8080,8080,8080,0
20231123,143300,1055421770,8080,8080,8080,8080,154
20231123,143200,1054177450,8080,8080,8080,8080,494
20231123,143100,1050185930,8080,8080,8080,8080,1031
20231123,143000,1041855450,8090,8090,8090,8090,5
20231123,142900,1041815000,8090,8080,8090,8080,8
20231123,142800,1041750310,8090,8100,8100,8090,1402
20231123,142700,1030407820,8090,8090,8090,8090,0
20231123,142600,1030407820,8090,8090,8090,8090,0
20231123,142500,1030407820,8090,8090,8090,8090,0
20231123,142400,1030407820,8090,8090,8090,8090,0
20231123,142300,1030407820,8090,8090,8090,8090,0
20231123,142200,1030407820,8090,8090,8090,8090,0
20231123,142100,1030407820,8090,8090,8090,8090,0
20231123,142000,1030407820,8090,8090,8090,8090,0
20231123,141900,1030407820,8090,8100,8100,8090,4
20231123,141800,1030375450,8090,8090,8090,8090,0
20231123,141700,1030375450,8090,8090,8090,8090,0
20231123,141600,1030375450,8090,8090,8090,8090,1
20231123,141500,1030367360,8090,8100,8100,8090,113
20231123,141400,1029453130,8100,8100,8100,8100,0
20231123,141300,1029453130,8100,8100,8100,8100,0
20231123,141200,1029453130,8100,8100,8100,8100,27
20231123,141100,1029234430,8110,8110,8110,8100,48
20231123,141000,1028845210,8110,8110,8110,8110,1
20231123,140900,1028837100,8110,8110,8110,8110,0
20231123,140800,1028837100,8110,8110,8110,8110,0
20231123,140700,1028837100,8110,8110,8110,8110,0
20231123,140600,1028837100,8110,8110,8110,8110,13
20231123,140500,1028731670,8100,8110,8110,8100,340
20231123,140400,1025977570,8110,8110,8110,8110,100
20231123,140300,1025166570,8110,8110,8110,8110,0
20231123,140200,1025166570,8110,8110,8110,8110,0
20231123,140100,1025166570,8110,8110,8110,8110,1
20231123,140000,1025158460,8090,8090,8090,8090,0
20231123,135900,1025158460,8090,8090,8090,8090,0
20231123,135800,1025158460,8090,8090,8090,8090,0
20231123,135700,1025158460,8090,8100,8100,8090,500
20231123,135600,1021111200,8100,8100,8100,8100,3
20231123,135500,1021086900,8100,8100,8100,8100,11
20231123,135400,1020997800,8100,8100,8100,8100,0
20231123,135300,1020997800,8100,8100,8100,8100,0
20231123,135200,1020997800,8100,8100,8100,8100,101
20231123,135100,1020179700,8100,8100,8100,8100,0
20231123,135000,1020179700,8100,8100,8100,8100,0
20231123,134900,1020179700,8100,8100,8100,8100,0
20231123,134800,1020179700,8100,8100,8100,8100,2
20231123,134700,1020163500,8100,8100,8100,8100,68
20231123,134600,1019612700,8100,8090,8100,8090,125
20231123,134500,1018600950,8100,8100,8100,8100,5
20231123,134400,1018560450,8100,8100,8100,8100,80
20231123,134300,1017912450,8100,8100,8100,8100,823
20231123,134200,1011246150,8100,8100,8100,8100,0
20231123,134100,1011246150,8100,8100,8100,8100,0
20231123,134000,1011246150,8100,8100,8100,8100,100
20231123,133900,1010436150,8100,8100,8100,8100,528
20231123,133800,1006159350,8100,8100,8100,8100,2
20231123,133700,1006143150,8090,8090,8090,8090,15
20231123,133600,1006021800,8090,8080,8090,8080,411
20231123,133500,1002700020,8080,8080,8080,8080,0
20231123,133400,1002700020,8080,8080,8080,8080,0
20231123,133300,1002700020,8080,8080,8080,8080,0
20231123,133200,1002700020,8080,8080,8080,8080,0
20231123,133100,1002700020,8080,8090,8090,8080,502
20231123,133000,998643840,8090,8090,8090,8090,0
20231123,132900,998643840,8090,8090,8090,8090,50
20231123,132800,998239340,8090,8090,8090,8090,40
20231123,132700,997915740,8090,8090,8090,8090,1
20231123,132600,997907650,8090,8090,8090,8090,147
20231123,132500,996718420,8090,8090,8090,8090,300
20231123,132400,994291420,8090,8090,8090,8090,0
20231123,132300,994291420,8090,8090,8090,8090,0
20231123,132200,994291420,8090,8090,8090,8090,0
20231123,132100,994291420,8090,8080,8090,8080,678
20231123,132000,988807620,8080,8080,8080,8080,604
20231123,131900,983927300,8080,8080,8080,8080,420
20231123,131800,980533700,8080,8090,8090,8080,219
20231123,131700,978763070,8090,8090,8090,8090,1406
20231123,131600,967388530,8090,8090,8090,8090,0
20231123,131500,967388530,8090,8090,8090,8090,0
20231123,131400,967388530,8090,8110,8110,8090,839
20231123,131300,960593990,8110,8110,8110,8110,0
20231123,131200,960593990,8110,8110,8110,8110,0
20231123,131100,960593990,8110,8110,8110,8110,34
20231123,131000,960318250,8110,8110,8110,8110,40
20231123,130900,959993850,8100,8100,8100,8100,0
20231123,130800,959993850,8100,8100,8100,8100,0
20231123,130700,959993850,8100,8100,8100,8100,1186
20231123,130600,950387250,8110,8110,8110,8110,0
20231123,130500,950387250,8110,8110,8110,8110,1476
20231123,130400,938416890,8110,8110,8110,8110,0
20231123,130300,938416890,8110,8110,8110,8110,0
20231123,130200,938416890,8110,8110,8110,8110,79
20231123,130100,937776200,8120,8120,8120,8120,18
20231123,130000,937630040,8130,8120,8130,8120,562
20231123,125900,933065980,8110,8110,8110,8110,0
20231123,125800,933065980,8110,8110,8110,8110,686
20231123,125700,927502520,8120,8120,8120,8120,30
20231123,125600,927258920,8120,8120,8120,8120,0
20231123,125500,927258920,8120,8120,8120,8120,0
20231123,125400,927258920,8120,8120,8120,8120,0
20231123,125300,927258920,8120,8120,8120,8120,124
20231123,125200,926252040,8120,8120,8120,8120,0
20231123,125100,926252040,8120,8120,8120,8120,5
20231123,125000,926211440,8110,8110,8110,8110,0
20231123,124900,926211440,8110,8110,8110,8110,40
20231123,124800,925887040,8110,8110,8110,8110,0
20231123,124700,925887040,8110,8110,8110,8110,1
20231123,124600,925878930,8110,8110,8110,8110,0
20231123,124500,925878930,8110,8110,8110,8110,155
20231123,124400,924621880,8120,8120,8120,8120,0
20231123,124300,924621880,8120,8120,8120,8120,0
20231123,124200,924621880,8120,8120,8120,8120,0
20231123,124100,924621880,8120,8120,8120,8120,0
20231123,124000,924621880,8120,8120,8120,8120,6
20231123,123900,924573160,8120,8120,8120,8120,162
20231123,123800,923257720,8110,8110,8110,8110,0
20231123,123700,923257720,8110,8110,8110,8110,0
20231123,123600,923257720,8110,8110,8110,8110,0
20231123,123500,923257720,8110,8110,8110,8110,0
20231123,123400,923257720,8110,8120,8120,8110,239
20231123,123300,921319070,8110,8110,8110,8110,1000
20231123,123200,913209070,8120,8120,8120,8120,2
20231123,123100,913192830,8110,8110,8110,8110,0
20231123,123000,913192830,8110,8110,8110,8110,8
20231123,122900,913127950,8110,8110,8110,8110,8
20231123,122800,913063070,8110,8110,8110,8110,0
20231123,122700,913063070,8110,8110,8110,8110,920
20231123,122600,905601870,8110,8110,8110,8110,0
20231123,122500,905601870,8110,8110,8110,8110,323
20231123,122400,902982340,8110,8110,8110,8110,33
20231123,122300,902714710,8100,8110,8110,8100,80
20231123,122200,902066690,8110,8110,8110,8110,0
20231123,122100,902066690,8110,8110,8110,8110,0
20231123,122000,902066690,8110,8110,8110,8110,35
20231123,121900,901782840,8100,8100,8100,8100,0
20231123,121800,901782840,8100,8100,8100,8100,1666
20231123,121700,888288240,8100,8100,8100,8100,431
20231123,121600,884797140,8100,8110,8110,8100,542
20231123,121500,880405390,8110,8110,8110,8110,50
20231123,121400,879999890,8130,8130,8130,8130,0
20231123,121300,879999890,8130,8130,8130,8130,2
20231123,121200,879983630,8100,8100,8100,8100,0
20231123,121100,879983630,8100,8100,8100,8100,0
20231123,121000,879983630,8100,8100,8100,8100,1
20231123,120900,879975530,8100,8100,8100,8100,0
20231123,120800,879975530,8100,8100,8100,8100,120
20231123,120700,879003530,8100,8100,8100,8100,275
20231123,120600,876776030,8100,8100,8100,8100,0
20231123,120500,876776030,8100,8110,8110,8100,834
20231123,120400,870017200,8110,8110,8110,8110,205
20231123,120300,868354650,8110,8110,8110,8100,2644
20231123,120200,846922510,8120,8120,8120,8120,499
20231123,120100,842870630,8120,8120,8120,8120,0
20231123,120000,842870630,8120,8130,8130,8120,1622
20231123,115900,829692980,8140,8140,8140,8140,0
20231123,115800,829692980,8140,8140,8140,8140,0
20231123,115700,829692980,8140,8140,8140,8140,45
20231123,115600,829326680,8140,8140,8140,8140,50
20231123,115500,828919680,8130,8130,8130,8130,1
20231123,115400,828911550,8130,8130,8130,8130,20
20231123,115300,828748950,8140,8140,8140,8140,0
20231123,115200,828748950,8140,8140,8140,8140,0
20231123,115100,828748950,8140,8140,8140,8140,0
20231123,115000,828748950,8140,8140,8140,8140,18
20231123,114900,828602430,8140,8140,8140,8140,12
20231123,114800,828504750,8130,8130,8130,8130,1
20231123,114700,828496620,8120,8120,8120,8120,0
20231123,114600,828496620,8120,8120,8120,8120,0
20231123,114500,828496620,8120,8120,8120,8120,0
20231123,114400,828496620,8120,8130,8130,8110,679
20231123,114300,822981240,8140,8140,8140,8140,0
20231123,114200,822981240,8140,8140,8140,8140,5
20231123,114100,822940540,8130,8140,8140,8130,54
20231123,114000,822501130,8140,8150,8150,8140,8
20231123,113900,822435990,8150,8150,8150,8150,0
20231123,113800,822435990,8150,8150,8150,8150,123
20231123,113700,821433540,8150,8150,8150,8150,0
20231123,113600,821433540,8150,8150,8150,8150,51
20231123,113500,821017890,8140,8140,8140,8140,5
20231123,113400,820977190,8140,8140,8140,8140,0
20231123,113300,820977190,8140,8140,8140,8140,0
20231123,113200,820977190,8140,8140,8140,8140,0
20231123,113100,820977190,8140,8140,8140,8140,223
20231123,113000,819161970,8150,8150,8150,8150,0
20231123,112900,819161970,8150,8150,8150,8150,5
20231123,112800,819121220,8150,8150,8150,8150,60
20231123,112700,818632220,8150,8150,8150,8150,62
20231123,112600,818126920,8150,8150,8150,8150,0
20231123,112500,818126920,8150,8150,8150,8150,1
20231123,112400,818118770,8150,8150,8150,8150,0
20231123,112300,818118770,8150,8150,8150,8150,0
20231123,112200,818118770,8150,8140,8150,8140,2991
20231123,112100,793757630,8130,8130,8130,8130,378
20231123,112000,790684490,8120,8120,8120,8120,107
20231123,111900,789815650,8120,8120,8120,8120,1
20231123,111800,789807530,8130,8120,8130,8120,127
20231123,111700,788776090,8120,8120,8120,8120,223
20231123,111600,786965330,8120,8120,8120,8120,90
20231123,111500,786234530,8120,8120,8120,8120,440
20231123,111400,782661730,8140,8140,8140,8140,1000
20231123,111300,774521730,8130,8130,8130,8130,0
20231123,111200,774521730,8130,8130,8130,8130,9
20231123,111100,774448560,8120,8120,8120,8120,0
20231123,111000,774448560,8120,8120,8120,8110,101
20231123,110900,773629290,8120,8120,8120,8120,30
20231123,110800,773385690,8120,8120,8120,8120,270
20231123,110700,771193290,8120,8120,8120,8120,222
20231123,110600,769390650,8120,8130,8130,8120,1122
20231123,110500,760278860,8130,8130,8130,8130,400
20231123,110400,757026860,8120,8140,8140,8120,1480
20231123,110300,744993000,8140,8140,8140,8140,1
20231123,110200,744984860,8140,8140,8140,8140,459
20231123,110100,741248600,8150,8150,8150,8150,0
20231123,110000,741248600,8150,8140,8150,8140,131
20231123,105900,740181950,8140,8150,8150,8140,100
20231123,105800,739367940,8140,8140,8140,8140,0
20231123,105700,739367940,8140,8140,8140,8140,1
20231123,105600,739359800,8140,8140,8140,8140,0
20231123,105500,739359800,8140,8140,8140,8140,1
20231123,105400,739351660,8140,8140,8140,8140,0
20231123,105300,739351660,8140,8140,8140,8140,0
20231123,105200,739351660,8140,8140,8140,8140,12
20231123,105100,739253980,8170,8170,8170,8170,1
20231123,105000,739245810,8170,8160,8170,8160,9
20231123,104900,739172330,8140,8150,8150,8140,379
20231123,104800,736083490,8150,8150,8150,8150,5
20231123,104700,736042740,8150,8150,8150,8150,0
20231123,104600,736042740,8150,8140,8150,8140,70
20231123,104500,735472740,8140,8150,8150,8140,70
20231123,104400,734902870,8140,8140,8140,8140,0
20231123,104300,734902870,8140,8140,8140,8140,0
20231123,104200,734902870,8140,8150,8150,8140,1100
20231123,104100,725947870,8150,8150,8150,8150,81
20231123,104000,725287720,8150,8150,8150,8150,0
20231123,103900,725287720,8150,8160,8160,8150,276
20231123,103800,723035800,8160,8160,8160,8160,274
20231123,103700,720799960,8160,8160,8160,8160,181
20231123,103600,719323000,8150,8150,8150,8150,100
20231123,103500,718508000,8150,8150,8150,8150,815
20231123,103400,711865750,8150,8150,8150,8150,156
20231123,103300,710594350,8150,8150,8150,8150,150
20231123,103200,709371850,8150,8160,8160,8150,563
20231123,103100,704783280,8170,8170,8170,8170,0
20231123,103000,704783280,8170,8170,8170,8170,53
20231123,102900,704350270,8170,8160,8170,8160,290
20231123,102800,701983410,8160,8180,8180,8160,133
20231123,102700,700897400,8180,8180,8180,8180,0
20231123,102600,700897400,8180,8180,8180,8180,0
20231123,102500,700897400,8180,8180,8180,8180,453
20231123,102400,697191860,8170,8170,8170,8170,0
20231123,102300,697191860,8170,8170,8170,8170,0
20231123,102200,697191860,8170,8170,8170,8170,297
20231123,102100,694765370,8170,8170,8170,8170,50
20231123,102000,694356870,8160,8160,8160,8160,0
20231123,101900,694356870,8160,8160,8160,8160,1
20231123,101800,694348710,8160,8160,8170,8160,42
20231123,101700,694005980,8160,8160,8160,8160,32
20231123,101600,693744860,8150,8150,8150,8150,0
20231123,101500,693744860,8150,8150,8150,8150,0
20231123,101400,693744860,8150,8150,8150,8150,160
20231123,101300,692440860,8160,8160,8160,8160,0
20231123,101200,692440860,8160,8160,8160,8160,36
20231123,101100,692147100,8160,8160,8160,8160,87
20231123,101000,691437180,8160,8160,8160,8160,119
20231123,100900,690466140,8150,8150,8150,8150,0
20231123,100800,690466140,8150,8150,8150,8150,0
20231123,100700,690466140,8150,8160,8160,8150,96
20231123,100600,689683700,8160,8160,8160,8160,197
20231123,100500,688076180,8160,8160,8160,8160,75
20231123,100400,687464180,8160,8150,8160,8150,309
20231123,100300,684942860,8160,8160,8160,8160,65
20231123,100200,684412460,8160,8160,8160,8160,200
20231123,100100,682780460,8160,8160,8160,8160,1095
20231123,100000,673845260,8160,8160,8160,8160,0
20231123,095900,673845260,8160,8160,8160,8160,0
20231123,095800,673845260,8160,8160,8160,8150,298
20231123,095700,671413650,8150,8150,8150,8150,61
20231123,095600,670916500,8150,8160,8160,8150,634
20231123,095500,665748160,8160,8170,8180,8160,20
20231123,095400,665584810,8170,8180,8180,8170,101
20231123,095300,664759630,8180,8180,8180,8180,70
20231123,095200,664187030,8180,8170,8180,8170,244
20231123,095100,662193070,8170,8170,8170,8170,0
20231123,095000,662193070,8170,8170,8170,8170,0
20231123,094900,662193070,8170,8170,8170,8170,367
20231123,094800,659194680,8170,8170,8170,8170,81
20231123,094700,658532910,8170,8170,8170,8170,403
20231123,094600,655240400,8170,8170,8170,8170,260
20231123,094500,653116200,8160,8150,8160,8150,241
20231123,094400,651150060,8150,8150,8150,8150,0
20231123,094300,651150060,8150,8150,8150,8150,449
20231123,094200,647490710,8150,8130,8150,8130,1070
20231123,094100,638770610,8130,8130,8150,8130,28
20231123,094000,638542850,8130,8150,8150,8130,254
20231123,093900,636477810,8150,8150,8150,8150,0
20231123,093800,636477810,8150,8150,8150,8150,9
20231123,093700,636404460,8150,8150,8150,8150,1
20231123,093600,636396310,8110,8120,8120,8110,1411
20231123,093500,624939010,8130,8150,8150,8130,5075
20231123,093400,583648140,8160,8160,8160,8160,3
20231123,093300,583623660,8160,8150,8160,8150,545
20231123,093200,579180930,8150,8150,8160,8150,113
20231123,093100,578259860,8160,8160,8160,8150,15
20231123,093000,578137560,8160,8160,8160,8160,211
20231123,092900,576415800,8160,8160,8160,8160,78
20231123,092800,575779320,8160,8170,8170,8150,707
20231123,092700,570010200,8170,8160,8170,8160,755
20231123,092600,563848300,8160,8190,8190,8160,1118
20231123,092500,554714960,8190,8170,8190,8170,11
20231123,092400,554624890,8170,8170,8170,8170,5
20231123,092300,554584040,8170,8190,8190,8170,126
20231123,092200,553554520,8190,8190,8190,8190,1
20231123,092100,553546330,8160,8180,8180,8160,1800
20231123,092000,538841600,8190,8190,8200,8180,5151
20231123,091900,496606480,8190,8180,8190,8180,105
20231123,091800,495746560,8180,8180,8180,8180,360
20231123,091700,492801760,8180,8180,8180,8170,780
20231123,091600,486421470,8180,8180,8180,8180,11
20231123,091500,486331490,8210,8190,8210,8170,6751
20231123,091400,430982450,8190,8190,8200,8190,212
20231123,091300,429245050,8190,8200,8210,8190,2469
20231123,091200,409000930,8200,8190,8200,8190,918
20231123,091100,401474160,8190,8150,8190,8150,1332
20231123,091000,390566400,8150,8180,8180,8150,5650
20231123,090900,344476520,8160,8180,8190,8160,3288
20231123,090800,317625290,8190,8190,8200,8190,233
20231123,090700,315716820,8190,8200,8200,8190,1321
20231123,090600,304895580,8200,8180,8210,8180,6038
20231123,090500,255362670,8160,8140,8180,8140,1071
20231123,090400,246626560,8190,8150,8190,8150,3309
20231123,090300,219576860,8140,8140,8140,8110,1198
20231123,090200,209855630,8120,8180,8180,8120,6618
20231123,090100,156037490,8180,8160,8190,8120,2676
20231123,090000,134190950,8150,8220,8220,8130,16373