KissMeData/002150/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,183600,376421040,8070,8070,8070,8070,943
20231124,183500,376421040,8070,8070,8070,8070,0
20231124,183400,376421040,8070,8070,8070,8070,0
20231124,183300,376421040,8070,8070,8070,8070,0
20231124,183200,376421040,8070,8070,8070,8070,0
20231124,183100,376421040,8070,8070,8070,8070,0
20231124,183000,376421040,8070,8070,8070,8070,0
20231124,182900,376421040,8070,8070,8070,8070,0
20231124,182800,376421040,8070,8070,8070,8070,0
20231124,182700,376421040,8070,8070,8070,8070,0
20231124,182600,376421040,8070,8070,8070,8070,0
20231124,182500,376421040,8070,8070,8070,8070,0
20231124,182400,376421040,8070,8070,8070,8070,0
20231124,182300,376421040,8070,8070,8070,8070,0
20231124,182200,376421040,8070,8070,8070,8070,0
20231124,182100,376421040,8070,8070,8070,8070,0
20231124,182000,376421040,8070,8070,8070,8070,0
20231124,181900,376421040,8070,8070,8070,8070,0
20231124,181800,376421040,8070,8070,8070,8070,0
20231124,181700,376421040,8070,8070,8070,8070,0
20231124,181600,376421040,8070,8070,8070,8070,0
20231124,181500,376421040,8070,8070,8070,8070,0
20231124,181400,376421040,8070,8070,8070,8070,0
20231124,181300,376421040,8070,8070,8070,8070,0
20231124,181200,376421040,8070,8070,8070,8070,0
20231124,181100,376421040,8070,8070,8070,8070,0
20231124,181000,376421040,8070,8070,8070,8070,0
20231124,180900,376421040,8070,8070,8070,8070,0
20231124,180800,376421040,8070,8070,8070,8070,0
20231124,180700,376421040,8070,8070,8070,8070,0
20231124,180600,376421040,8070,8070,8070,8070,943
20231124,180500,376421040,8070,8070,8070,8070,0
20231124,180400,376421040,8070,8070,8070,8070,0
20231124,180300,376421040,8070,8070,8070,8070,0
20231124,180200,376421040,8070,8070,8070,8070,0
20231124,180100,376421040,8070,8070,8070,8070,0
20231124,180000,376421040,8070,8070,8070,8070,0
20231124,175900,376421040,8070,8070,8070,8070,0
20231124,175800,376421040,8070,8070,8070,8070,0
20231124,175700,376421040,8070,8070,8070,8070,0
20231124,175600,376421040,8070,8070,8070,8070,0
20231124,175500,376421040,8070,8070,8070,8070,0
20231124,175400,376421040,8070,8070,8070,8070,0
20231124,175300,376421040,8070,8070,8070,8070,0
20231124,175200,376421040,8070,8070,8070,8070,0
20231124,175100,376421040,8070,8070,8070,8070,0
20231124,175000,376421040,8070,8070,8070,8070,0
20231124,174900,376421040,8070,8070,8070,8070,0
20231124,174800,376421040,8070,8070,8070,8070,0
20231124,174700,376421040,8070,8070,8070,8070,0
20231124,174600,376421040,8070,8070,8070,8070,0
20231124,174500,376421040,8070,8070,8070,8070,0
20231124,174400,376421040,8070,8070,8070,8070,0
20231124,174300,376421040,8070,8070,8070,8070,0
20231124,174200,376421040,8070,8070,8070,8070,0
20231124,174100,376421040,8070,8070,8070,8070,0
20231124,174000,376421040,8070,8070,8070,8070,0
20231124,173900,376421040,8070,8070,8070,8070,0
20231124,173800,376421040,8070,8070,8070,8070,0
20231124,173700,376421040,8070,8070,8070,8070,0
20231124,173600,376421040,8070,8070,8070,8070,943
20231124,173500,376421040,8070,8070,8070,8070,0
20231124,173400,376421040,8070,8070,8070,8070,0
20231124,173300,376421040,8070,8070,8070,8070,0
20231124,173200,376421040,8070,8070,8070,8070,0
20231124,173100,376421040,8070,8070,8070,8070,0
20231124,173000,376421040,8070,8070,8070,8070,0
20231124,172900,376421040,8070,8070,8070,8070,0
20231124,172800,376421040,8070,8070,8070,8070,0
20231124,172700,376421040,8070,8070,8070,8070,0
20231124,172600,376421040,8070,8070,8070,8070,0
20231124,172500,376421040,8070,8070,8070,8070,0
20231124,172400,376421040,8070,8070,8070,8070,0
20231124,172300,376421040,8070,8070,8070,8070,0
20231124,172200,376421040,8070,8070,8070,8070,0
20231124,172100,376421040,8070,8070,8070,8070,0
20231124,172000,376421040,8070,8070,8070,8070,0
20231124,171900,376421040,8070,8070,8070,8070,0
20231124,171800,376421040,8070,8070,8070,8070,0
20231124,171700,376421040,8070,8070,8070,8070,0
20231124,171600,376421040,8070,8070,8070,8070,0
20231124,171500,376421040,8070,8070,8070,8070,0
20231124,171400,376421040,8070,8070,8070,8070,0
20231124,171300,376421040,8070,8070,8070,8070,0
20231124,171200,376421040,8070,8070,8070,8070,0
20231124,171100,376421040,8070,8070,8070,8070,0
20231124,171000,376421040,8070,8070,8070,8070,0
20231124,170900,376421040,8070,8070,8070,8070,0
20231124,170800,376421040,8070,8070,8070,8070,0
20231124,170700,376421040,8070,8070,8070,8070,0
20231124,170600,376421040,8070,8070,8070,8070,943
20231124,170500,376421040,8070,8070,8070,8070,0
20231124,170400,376421040,8070,8070,8070,8070,0
20231124,170300,376421040,8070,8070,8070,8070,0
20231124,170200,376421040,8070,8070,8070,8070,0
20231124,170100,376421040,8070,8070,8070,8070,0
20231124,170000,376421040,8070,8070,8070,8070,0
20231124,165900,376421040,8070,8070,8070,8070,0
20231124,165800,376421040,8070,8070,8070,8070,0
20231124,165700,376421040,8070,8070,8070,8070,0
20231124,165600,376421040,8070,8070,8070,8070,0
20231124,165500,376421040,8070,8070,8070,8070,0
20231124,165400,376421040,8070,8070,8070,8070,0
20231124,165300,376421040,8070,8070,8070,8070,0
20231124,165200,376421040,8070,8070,8070,8070,0
20231124,165100,376421040,8070,8070,8070,8070,0
20231124,165000,376421040,8070,8070,8070,8070,0
20231124,164900,376421040,8070,8070,8070,8070,0
20231124,164800,376421040,8070,8070,8070,8070,0
20231124,164700,376421040,8070,8070,8070,8070,0
20231124,164600,376421040,8070,8070,8070,8070,0
20231124,164500,376421040,8070,8070,8070,8070,0
20231124,164400,376421040,8070,8070,8070,8070,0
20231124,164300,376421040,8070,8070,8070,8070,0
20231124,164200,376421040,8070,8070,8070,8070,0
20231124,164100,376421040,8070,8070,8070,8070,0
20231124,164000,376421040,8070,8070,8070,8070,0
20231124,163900,376421040,8070,8070,8070,8070,0
20231124,163800,376421040,8070,8070,8070,8070,0
20231124,163700,376421040,8070,8070,8070,8070,0
20231124,163600,376421040,8070,8070,8070,8070,943
20231124,163500,376421040,8070,8070,8070,8070,0
20231124,163400,376421040,8070,8070,8070,8070,0
20231124,163300,376421040,8070,8070,8070,8070,0
20231124,163200,376421040,8070,8070,8070,8070,0
20231124,163100,376421040,8070,8070,8070,8070,0
20231124,163000,376421040,8070,8070,8070,8070,0
20231124,162900,376421040,8070,8070,8070,8070,0
20231124,162800,376421040,8070,8070,8070,8070,0
20231124,162700,376421040,8070,8070,8070,8070,0
20231124,162600,376421040,8070,8070,8070,8070,0
20231124,162500,376421040,8070,8070,8070,8070,0
20231124,162400,376421040,8070,8070,8070,8070,0
20231124,162300,376421040,8070,8070,8070,8070,0
20231124,162200,376421040,8070,8070,8070,8070,0
20231124,162100,376421040,8070,8070,8070,8070,0
20231124,162000,376421040,8070,8070,8070,8070,0
20231124,161900,376421040,8070,8070,8070,8070,0
20231124,161800,376421040,8070,8070,8070,8070,0
20231124,161700,376421040,8070,8070,8070,8070,0
20231124,161600,376421040,8070,8070,8070,8070,0
20231124,161500,376421040,8070,8070,8070,8070,0
20231124,161400,376421040,8070,8070,8070,8070,0
20231124,161300,376421040,8070,8070,8070,8070,0
20231124,161200,376421040,8070,8070,8070,8070,0
20231124,161100,376421040,8070,8070,8070,8070,0
20231124,161000,376421040,8070,8070,8070,8070,0
20231124,160900,376421040,8070,8070,8070,8070,0
20231124,160800,376421040,8070,8070,8070,8070,0
20231124,160700,376421040,8070,8070,8070,8070,0
20231124,160600,376421040,8070,8070,8070,8070,943
20231124,160500,376421040,8070,8070,8070,8070,0
20231124,160400,376421040,8070,8070,8070,8070,0
20231124,160300,376421040,8070,8070,8070,8070,0
20231124,160200,376421040,8070,8070,8070,8070,0
20231124,160100,376421040,8070,8070,8070,8070,0
20231124,160000,376421040,8070,8070,8070,8070,0
20231124,155900,376421040,8070,8070,8070,8070,0
20231124,155800,376421040,8070,8070,8070,8070,0
20231124,155700,376421040,8070,8070,8070,8070,0
20231124,155600,376421040,8070,8070,8070,8070,0
20231124,155500,376421040,8070,8070,8070,8070,0
20231124,155400,376421040,8070,8070,8070,8070,0
20231124,155300,376421040,8070,8070,8070,8070,0
20231124,155200,376421040,8070,8070,8070,8070,0
20231124,155100,376421040,8070,8070,8070,8070,0
20231124,155000,376421040,8070,8070,8070,8070,0
20231124,154900,376421040,8070,8070,8070,8070,0
20231124,154800,376421040,8070,8070,8070,8070,0
20231124,154700,376421040,8070,8070,8070,8070,0
20231124,154600,376421040,8070,8070,8070,8070,0
20231124,154500,376421040,8070,8070,8070,8070,0
20231124,154400,376421040,8070,8070,8070,8070,0
20231124,154300,376421040,8070,8070,8070,8070,0
20231124,154200,376421040,8070,8070,8070,8070,0
20231124,154100,376421040,8070,8070,8070,8070,0
20231124,154000,376421040,8070,8070,8070,8070,0
20231124,153900,376421040,8070,8070,8070,8070,0
20231124,153800,376421040,8070,8070,8070,8070,0
20231124,153700,376421040,8070,8070,8070,8070,0
20231124,153600,376421040,8070,8070,8070,8070,943
20231124,153500,376421040,8070,8070,8070,8070,0
20231124,153400,376421040,8070,8070,8070,8070,0
20231124,153300,376421040,8070,8070,8070,8070,0
20231124,153200,376421040,8070,8070,8070,8070,0
20231124,153100,376421040,8070,8070,8070,8070,0
20231124,153000,376421040,8070,8070,8070,8070,943
20231124,152900,368811030,8070,8070,8070,8070,0
20231124,152800,368811030,8070,8070,8070,8070,0
20231124,152700,368811030,8070,8070,8070,8070,0
20231124,152600,368811030,8070,8070,8070,8070,0
20231124,152500,368811030,8070,8070,8070,8070,0
20231124,152400,368811030,8070,8070,8070,8070,0
20231124,152300,368811030,8070,8070,8070,8070,0
20231124,152200,368811030,8070,8070,8070,8070,0
20231124,152100,368811030,8070,8070,8070,8070,0
20231124,152000,368811030,8070,8070,8070,8070,0
20231124,151900,368811030,8070,8070,8070,8070,13
20231124,151800,368706120,8070,8060,8070,8060,1011
20231124,151700,360554350,8060,8070,8070,8060,133
20231124,151600,359481460,8080,8080,8080,8080,15
20231124,151500,359360260,8080,8080,8080,8080,0
20231124,151400,359360260,8080,8080,8080,8080,50
20231124,151300,358956260,8080,8080,8080,8080,0
20231124,151200,358956260,8080,8080,8080,8080,0
20231124,151100,358956260,8080,8080,8080,8080,0
20231124,151000,358956260,8080,8080,8080,8080,0
20231124,150900,358956260,8080,8080,8080,8080,10
20231124,150800,358875460,8060,8060,8060,8060,199
20231124,150700,357271520,8070,8070,8070,8070,103
20231124,150600,356440310,8060,8060,8060,8060,1
20231124,150500,356432250,8080,8080,8080,8080,1
20231124,150400,356424170,8050,8050,8050,8050,0
20231124,150300,356424170,8050,8050,8050,8050,0
20231124,150200,356424170,8050,8050,8050,8050,0
20231124,150100,356424170,8050,8070,8070,8050,240
20231124,150000,354488170,8050,8050,8050,8050,30
20231124,145900,354246670,8070,8050,8070,8050,70
20231124,145800,353682770,8050,8050,8050,8050,0
20231124,145700,353682770,8050,8050,8050,8050,50
20231124,145600,353280270,8050,8050,8050,8050,0
20231124,145500,353280270,8050,8060,8070,8050,151
20231124,145400,352062220,8050,8060,8060,8050,450
20231124,145300,348435720,8060,8060,8060,8060,100
20231124,145200,347629720,8060,8060,8060,8060,0
20231124,145100,347629720,8060,8060,8060,8060,101
20231124,145000,346815660,8050,8050,8050,8050,0
20231124,144900,346815660,8050,8050,8050,8050,0
20231124,144800,346815660,8050,8050,8050,8050,11
20231124,144700,346727110,8050,8050,8050,8050,0
20231124,144600,346727110,8050,8050,8050,8050,0
20231124,144500,346727110,8050,8050,8050,8050,0
20231124,144400,346727110,8050,8050,8050,8050,500
20231124,144300,342702110,8050,8050,8050,8050,470
20231124,144200,338918610,8050,8050,8050,8050,0
20231124,144100,338918610,8050,8050,8050,8050,300
20231124,144000,336503610,8050,8060,8060,8050,800
20231124,143900,330063450,8060,8080,8080,8060,36
20231124,143800,329772960,8070,8060,8070,8060,26
20231124,143700,329563290,8060,8060,8060,8060,0
20231124,143600,329563290,8060,8060,8060,8060,0
20231124,143500,329563290,8060,8060,8060,8060,0
20231124,143400,329563290,8060,8060,8060,8060,2
20231124,143300,329547170,8070,8070,8070,8070,0
20231124,143200,329547170,8070,8070,8070,8070,58
20231124,143100,329079110,8070,8070,8070,8070,0
20231124,143000,329079110,8070,8070,8070,8070,0
20231124,142900,329079110,8070,8070,8070,8070,0
20231124,142800,329079110,8070,8070,8070,8070,0
20231124,142700,329079110,8070,8070,8070,8070,0
20231124,142600,329079110,8070,8070,8070,8070,0
20231124,142500,329079110,8070,8070,8070,8070,19
20231124,142400,328925780,8070,8060,8070,8060,461
20231124,142300,325206680,8060,8060,8060,8060,0
20231124,142200,325206680,8060,8060,8060,8060,0
20231124,142100,325206680,8060,8060,8060,8060,136
20231124,142000,324110520,8060,8060,8060,8060,0
20231124,141900,324110520,8060,8060,8060,8060,86
20231124,141800,323417360,8060,8060,8060,8060,0
20231124,141700,323417360,8060,8060,8060,8060,66
20231124,141600,322885400,8050,8050,8050,8050,0
20231124,141500,322885400,8050,8050,8050,8050,0
20231124,141400,322885400,8050,8050,8050,8050,0
20231124,141300,322885400,8050,8050,8050,8050,0
20231124,141200,322885400,8050,8050,8050,8050,0
20231124,141100,322885400,8050,8050,8050,8050,0
20231124,141000,322885400,8050,8050,8050,8050,0
20231124,140900,322885400,8050,8050,8050,8050,0
20231124,140800,322885400,8050,8050,8050,8050,0
20231124,140700,322885400,8050,8050,8050,8050,0
20231124,140600,322885400,8050,8050,8050,8050,0
20231124,140500,322885400,8050,8050,8050,8050,0
20231124,140400,322885400,8050,8050,8050,8050,0
20231124,140300,322885400,8050,8050,8050,8050,0
20231124,140200,322885400,8050,8050,8050,8050,200
20231124,140100,321275400,8050,8060,8060,8050,100
20231124,140000,320470370,8050,8050,8050,8050,0
20231124,135900,320470370,8050,8050,8050,8050,0
20231124,135800,320470370,8050,8050,8050,8050,0
20231124,135700,320470370,8050,8050,8050,8050,1
20231124,135600,320462320,8050,8050,8050,8050,0
20231124,135500,320462320,8050,8050,8050,8050,0
20231124,135400,320462320,8050,8050,8050,8050,0
20231124,135300,320462320,8050,8060,8060,8050,2163
20231124,135200,303042540,8060,8060,8060,8060,35
20231124,135100,302760440,8060,8060,8060,8060,0
20231124,135000,302760440,8060,8060,8060,8060,11
20231124,134900,302671780,8060,8060,8060,8060,200
20231124,134800,301059780,8070,8070,8070,8070,0
20231124,134700,301059780,8070,8070,8070,8070,0
20231124,134600,301059780,8070,8070,8070,8070,5
20231124,134500,301019430,8070,8070,8070,8070,0
20231124,134400,301019430,8070,8070,8070,8070,0
20231124,134300,301019430,8070,8070,8070,8070,150
20231124,134200,299808930,8050,8050,8050,8050,0
20231124,134100,299808930,8050,8050,8050,8050,0
20231124,134000,299808930,8050,8050,8050,8050,300
20231124,133900,297393930,8050,8050,8050,8050,0
20231124,133800,297393930,8050,8050,8050,8050,0
20231124,133700,297393930,8050,8050,8050,8050,0
20231124,133600,297393930,8050,8050,8050,8050,0
20231124,133500,297393930,8050,8050,8050,8050,25
20231124,133400,297192680,8050,8050,8050,8050,4
20231124,133300,297160480,8070,8070,8070,8070,100
20231124,133200,296353480,8070,8050,8070,8050,4778
20231124,133100,257884580,8050,8050,8050,8050,4
20231124,133000,257852380,8060,8060,8060,8060,0
20231124,132900,257852380,8060,8060,8060,8060,0
20231124,132800,257852380,8060,8060,8060,8060,107
20231124,132700,256989960,8060,8060,8060,8060,200
20231124,132600,255377960,8060,8060,8060,8060,0
20231124,132500,255377960,8060,8060,8060,8060,0
20231124,132400,255377960,8060,8060,8060,8060,2000
20231124,132300,239257960,8060,8060,8060,8060,9
20231124,132200,239185420,8060,8070,8070,8060,103
20231124,132100,238355210,8060,8060,8060,8060,1000
20231124,132000,230295210,8050,8050,8050,8050,0
20231124,131900,230295210,8050,8060,8060,8040,3342
20231124,131800,203388650,8060,8060,8060,8060,0
20231124,131700,203388650,8060,8060,8060,8060,100
20231124,131600,202582650,8060,8060,8060,8060,0
20231124,131500,202582650,8060,8060,8060,8060,0
20231124,131400,202582650,8060,8060,8060,8060,0
20231124,131300,202582650,8060,8060,8060,8060,15
20231124,131200,202461750,8070,8070,8070,8070,0
20231124,131100,202461750,8070,8070,8070,8070,0
20231124,131000,202461750,8070,8070,8070,8070,0
20231124,130900,202461750,8070,8070,8070,8070,0
20231124,130800,202461750,8070,8070,8070,8070,50
20231124,130700,202058250,8070,8070,8070,8070,0
20231124,130600,202058250,8070,8070,8070,8070,1
20231124,130500,202050180,8070,8070,8070,8070,1
20231124,130400,202042110,8070,8070,8070,8070,0
20231124,130300,202042110,8070,8070,8070,8070,0
20231124,130200,202042110,8070,8070,8070,8070,0
20231124,130100,202042110,8070,8080,8080,8070,101
20231124,130000,201227030,8080,8080,8080,8080,0
20231124,125900,201227030,8080,8080,8080,8080,2
20231124,125800,201210870,8070,8070,8070,8070,6
20231124,125700,201162450,8080,8080,8080,8080,0
20231124,125600,201162450,8080,8080,8080,8080,0
20231124,125500,201162450,8080,8080,8080,8080,0
20231124,125400,201162450,8080,8080,8080,8080,0
20231124,125300,201162450,8080,8070,8080,8070,7
20231124,125200,201105940,8080,8080,8080,8080,39
20231124,125100,200790820,8070,8070,8070,8070,5
20231124,125000,200750470,8070,8070,8070,8070,1
20231124,124900,200742400,8070,8070,8070,8070,0
20231124,124800,200742400,8070,8070,8070,8070,5
20231124,124700,200702050,8060,8060,8060,8060,0
20231124,124600,200702050,8060,8060,8060,8060,0
20231124,124500,200702050,8060,8060,8060,8060,0
20231124,124400,200702050,8060,8060,8060,8060,0
20231124,124300,200702050,8060,8070,8070,8060,28
20231124,124200,200476240,8070,8070,8070,8070,174
20231124,124100,199072060,8080,8080,8080,8080,0
20231124,124000,199072060,8080,8080,8080,8080,183
20231124,123900,197593420,8070,8070,8070,8070,0
20231124,123800,197593420,8070,8070,8070,8070,0
20231124,123700,197593420,8070,8070,8070,8070,160
20231124,123600,196302220,8070,8070,8070,8070,0
20231124,123500,196302220,8070,8070,8070,8070,5
20231124,123400,196261870,8070,8070,8070,8070,0
20231124,123300,196261870,8070,8070,8070,8070,100
20231124,123200,195454870,8070,8070,8070,8070,0
20231124,123100,195454870,8070,8070,8070,8070,0
20231124,123000,195454870,8070,8070,8070,8070,0
20231124,122900,195454870,8070,8070,8070,8070,10
20231124,122800,195374170,8070,8070,8070,8070,0
20231124,122700,195374170,8070,8070,8070,8070,25
20231124,122600,195172420,8080,8080,8080,8080,0
20231124,122500,195172420,8080,8080,8080,8080,0
20231124,122400,195172420,8080,8080,8080,8080,0
20231124,122300,195172420,8080,8080,8080,8080,348
20231124,122200,192360580,8070,8070,8070,8070,0
20231124,122100,192360580,8070,8070,8070,8070,0
20231124,122000,192360580,8070,8070,8070,8070,4
20231124,121900,192328300,8080,8080,8080,8080,0
20231124,121800,192328300,8080,8080,8080,8080,0
20231124,121700,192328300,8080,8070,8080,8070,629
20231124,121600,187252030,8070,8070,8070,8070,25
20231124,121500,187050280,8070,8070,8070,8070,0
20231124,121400,187050280,8070,8070,8070,8070,10
20231124,121300,186969580,8070,8070,8070,8070,0
20231124,121200,186969580,8070,8070,8070,8070,0
20231124,121100,186969580,8070,8070,8070,8070,7
20231124,121000,186913090,8060,8060,8060,8060,0
20231124,120900,186913090,8060,8060,8060,8060,0
20231124,120800,186913090,8060,8060,8060,8060,0
20231124,120700,186913090,8060,8060,8060,8060,0
20231124,120600,186913090,8060,8060,8060,8060,25
20231124,120500,186711590,8070,8070,8070,8070,1
20231124,120400,186703520,8070,8070,8070,8070,0
20231124,120300,186703520,8070,8070,8070,8070,0
20231124,120200,186703520,8070,8070,8070,8070,0
20231124,120100,186703520,8070,8070,8070,8070,160
20231124,120000,185412320,8060,8060,8060,8060,0
20231124,115900,185412320,8060,8060,8060,8060,0
20231124,115800,185412320,8060,8060,8060,8060,0
20231124,115700,185412320,8060,8060,8060,8060,20
20231124,115600,185251120,8070,8070,8070,8070,10
20231124,115500,185170420,8060,8060,8060,8060,1
20231124,115400,185162360,8070,8070,8070,8070,0
20231124,115300,185162360,8070,8070,8070,8070,0
20231124,115200,185162360,8070,8070,8070,8070,0
20231124,115100,185162360,8070,8070,8070,8070,0
20231124,115000,185162360,8070,8070,8070,8070,10
20231124,114900,185081660,8070,8070,8070,8070,0
20231124,114800,185081660,8070,8070,8070,8070,0
20231124,114700,185081660,8070,8070,8070,8070,0
20231124,114600,185081660,8070,8070,8070,8070,0
20231124,114500,185081660,8070,8070,8070,8070,88
20231124,114400,184371500,8070,8070,8070,8070,0
20231124,114300,184371500,8070,8070,8070,8070,0
20231124,114200,184371500,8070,8070,8070,8070,262
20231124,114100,182257160,8070,8070,8070,8070,5
20231124,114000,182216810,8070,8080,8080,8070,2
20231124,113900,182200660,8080,8080,8080,8080,68
20231124,113800,181651220,8070,8070,8070,8070,184
20231124,113700,180166340,8070,8070,8070,8070,10
20231124,113600,180085640,8070,8070,8070,8070,0
20231124,113500,180085640,8070,8070,8070,8070,10
20231124,113400,180004940,8070,8060,8070,8060,461
20231124,113300,176284680,8070,8070,8070,8070,0
20231124,113200,176284680,8070,8070,8070,8070,0
20231124,113100,176284680,8070,8070,8070,8070,0
20231124,113000,176284680,8070,8070,8070,8070,20
20231124,112900,176123280,8070,8070,8070,8070,0
20231124,112800,176123280,8070,8070,8070,8070,1
20231124,112700,176115210,8070,8070,8070,8070,0
20231124,112600,176115210,8070,8070,8070,8070,0
20231124,112500,176115210,8070,8070,8070,8070,0
20231124,112400,176115210,8070,8070,8070,8070,0
20231124,112300,176115210,8070,8070,8070,8070,0
20231124,112200,176115210,8070,8070,8070,8070,0
20231124,112100,176115210,8070,8070,8070,8070,0
20231124,112000,176115210,8070,8070,8070,8070,30
20231124,111900,175873110,8070,8070,8070,8070,20
20231124,111800,175711710,8060,8060,8060,8060,0
20231124,111700,175711710,8060,8060,8060,8060,250
20231124,111600,173696710,8050,8050,8050,8050,0
20231124,111500,173696710,8050,8050,8050,8050,0
20231124,111400,173696710,8050,8050,8050,8050,205
20231124,111300,172046460,8050,8050,8050,8050,0
20231124,111200,172046460,8050,8050,8050,8050,0
20231124,111100,172046460,8050,8050,8050,8050,3
20231124,111000,172022310,8050,8050,8050,8050,0
20231124,110900,172022310,8050,8050,8050,8050,0
20231124,110800,172022310,8050,8050,8050,8050,5
20231124,110700,171982060,8050,8050,8050,8050,10
20231124,110600,171901560,8050,8060,8060,8050,452
20231124,110500,168262890,8060,8060,8060,8060,151
20231124,110400,167045830,8070,8070,8070,8070,1
20231124,110300,167037760,8060,8060,8060,8060,0
20231124,110200,167037760,8060,8060,8060,8060,0
20231124,110100,167037760,8060,8060,8060,8060,5
20231124,110000,166997460,8070,8070,8070,8070,1
20231124,105900,166989390,8050,8050,8050,8050,0
20231124,105800,166989390,8050,8050,8050,8050,1
20231124,105700,166981340,8050,8050,8050,8050,0
20231124,105600,166981340,8050,8050,8050,8050,1
20231124,105500,166973290,8050,8060,8060,8050,801
20231124,105400,160522950,8080,8080,8080,8080,0
20231124,105300,160522950,8080,8080,8080,8080,65
20231124,105200,159997750,8080,8080,8080,8080,1
20231124,105100,159989670,8060,8060,8060,8060,5
20231124,105000,159949370,8080,8080,8080,8080,0
20231124,104900,159949370,8080,8060,8080,8060,8
20231124,104800,159884830,8090,8090,8090,8090,10
20231124,104700,159803930,8090,8060,8090,8060,116
20231124,104600,158868940,8060,8060,8060,8060,0
20231124,104500,158868940,8060,8060,8060,8060,0
20231124,104400,158868940,8060,8060,8060,8060,0
20231124,104300,158868940,8060,8060,8060,8060,300
20231124,104200,156450940,8090,8090,8090,8090,0
20231124,104100,156450940,8090,8060,8090,8060,10
20231124,104000,156370190,8060,8060,8060,8060,0
20231124,103900,156370190,8060,8060,8060,8060,0
20231124,103800,156370190,8060,8060,8060,8060,0
20231124,103700,156370190,8060,8060,8060,8060,0
20231124,103600,156370190,8060,8060,8060,8060,153
20231124,103500,155137010,8060,8050,8060,8050,1399
20231124,103400,143874170,8050,8060,8060,8050,227
20231124,103300,142046810,8060,8060,8060,8060,2
20231124,103200,142030690,8060,8060,8060,8060,219
20231124,103100,140265550,8060,8070,8070,8060,1068
20231124,103000,131654580,8070,8070,8070,8070,0
20231124,102900,131654580,8070,8070,8070,8070,0
20231124,102800,131654580,8070,8070,8070,8070,0
20231124,102700,131654580,8070,8070,8070,8070,0
20231124,102600,131654580,8070,8070,8070,8070,5
20231124,102500,131614230,8080,8080,8080,8080,5
20231124,102400,131573830,8090,8090,8090,8090,0
20231124,102300,131573830,8090,8090,8090,8090,2
20231124,102200,131557650,8070,8070,8070,8070,0
20231124,102100,131557650,8070,8070,8070,8070,39
20231124,102000,131242920,8070,8080,8080,8070,261
20231124,101900,129136540,8090,8090,8090,8090,25
20231124,101800,128934290,8090,8090,8090,8090,0
20231124,101700,128934290,8090,8090,8090,8090,2
20231124,101600,128918110,8060,8090,8090,8060,70
20231124,101500,128353880,8060,8060,8060,8060,17
20231124,101400,128216860,8060,8060,8060,8060,0
20231124,101300,128216860,8060,8060,8060,8060,4
20231124,101200,128184620,8070,8070,8070,8070,0
20231124,101100,128184620,8070,8070,8070,8070,6
20231124,101000,128136200,8060,8060,8070,8060,601
20231124,100900,123290140,8060,8060,8060,8060,36
20231124,100800,122999980,8070,8070,8070,8070,0
20231124,100700,122999980,8070,8070,8070,8070,0
20231124,100600,122999980,8070,8070,8070,8070,0
20231124,100500,122999980,8070,8070,8070,8070,0
20231124,100400,122999980,8070,8070,8070,8070,0
20231124,100300,122999980,8070,8060,8070,8060,2
20231124,100200,122983850,8060,8090,8090,8060,543
20231124,100100,118599140,8090,8090,8090,8090,0
20231124,100000,118599140,8090,8090,8090,8090,0
20231124,095900,118599140,8090,8080,8090,8080,381
20231124,095800,115517660,8090,8090,8090,8090,20
20231124,095700,115355860,8080,8080,8080,8080,270
20231124,095600,113174260,8090,8090,8090,8090,1069
20231124,095500,104526050,8090,8090,8090,8090,100
20231124,095400,103717050,8100,8100,8100,8100,1
20231124,095300,103708950,8100,8100,8100,8100,20
20231124,095200,103546950,8090,8090,8090,8090,0
20231124,095100,103546950,8090,8090,8090,8090,0
20231124,095000,103546950,8090,8090,8090,8090,0
20231124,094900,103546950,8090,8090,8090,8090,0
20231124,094800,103546950,8090,8090,8090,8090,1
20231124,094700,103538860,8100,8100,8100,8100,10
20231124,094600,103457860,8090,8090,8090,8090,0
20231124,094500,103457860,8090,8090,8090,8090,105
20231124,094400,102608410,8090,8090,8090,8090,5
20231124,094300,102567960,8090,8090,8090,8090,5
20231124,094200,102527510,8110,8090,8110,8090,102
20231124,094100,101702270,8090,8090,8090,8090,5
20231124,094000,101661820,8090,8090,8090,8090,40
20231124,093900,101338220,8090,8090,8090,8090,0
20231124,093800,101338220,8090,8090,8090,8090,0
20231124,093700,101338220,8090,8090,8090,8090,110
20231124,093600,100448320,8090,8090,8090,8090,0
20231124,093500,100448320,8090,8100,8100,8090,507
20231124,093400,96346650,8110,8100,8110,8090,800
20231124,093300,89870120,8090,8100,8100,8090,117
20231124,093200,88923520,8090,8090,8090,8090,1000
20231124,093100,80833520,8100,8100,8100,8100,36
20231124,093000,80541920,8110,8090,8110,8090,137
20231124,092900,79433370,8100,8100,8100,8100,30
20231124,092800,79190370,8090,8090,8090,8090,402
20231124,092700,75938190,8090,8090,8090,8090,84
20231124,092600,75258630,8090,8090,8090,8090,0
20231124,092500,75258630,8090,8090,8090,8090,13
20231124,092400,75153460,8090,8090,8090,8090,100
20231124,092300,74344460,8090,8100,8100,8090,1436
20231124,092200,62723220,8100,8100,8100,8100,2
20231124,092100,62707020,8100,8100,8100,8090,437
20231124,092000,59167380,8110,8100,8110,8100,1271
20231124,091900,48871970,8090,8100,8100,8090,877
20231124,091800,41776040,8100,8100,8100,8100,12
20231124,091700,41678840,8090,8090,8090,8090,0
20231124,091600,41678840,8090,8080,8090,8070,631
20231124,091500,36584010,8080,8090,8090,8080,920
20231124,091400,29148000,8090,8090,8090,8090,59
20231124,091300,28670690,8090,8090,8090,8090,0
20231124,091200,28670690,8090,8090,8090,8090,15
20231124,091100,28549340,8090,8070,8090,8070,1470
20231124,091000,16684460,8070,8090,8100,8070,333
20231124,090900,13991090,8100,8100,8100,8100,0
20231124,090800,13991090,8100,8080,8100,8070,104
20231124,090700,13151500,8100,8100,8100,8100,1
20231124,090600,13143400,8070,8070,8070,8070,1
20231124,090500,13135330,8100,8100,8100,8070,110
20231124,090400,12247300,8100,8100,8100,8100,0
20231124,090300,12247300,8100,8100,8100,8100,63
20231124,090200,11737000,8100,8090,8100,8090,1000
20231124,090100,3637710,8100,8100,8100,8100,7
20231124,090000,3581010,8100,8060,8100,8060,444