KissMeData/002150/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,183600,583364440,8090,8090,8090,8090,4534
20231128,183500,583364440,8090,8090,8090,8090,0
20231128,183400,583364440,8090,8090,8090,8090,0
20231128,183300,583364440,8090,8090,8090,8090,0
20231128,183200,583364440,8090,8090,8090,8090,0
20231128,183100,583364440,8090,8090,8090,8090,0
20231128,183000,583364440,8090,8090,8090,8090,0
20231128,182900,583364440,8090,8090,8090,8090,0
20231128,182800,583364440,8090,8090,8090,8090,0
20231128,182700,583364440,8090,8090,8090,8090,0
20231128,182600,583364440,8090,8090,8090,8090,0
20231128,182500,583364440,8090,8090,8090,8090,0
20231128,182400,583364440,8090,8090,8090,8090,0
20231128,182300,583364440,8090,8090,8090,8090,0
20231128,182200,583364440,8090,8090,8090,8090,0
20231128,182100,583364440,8090,8090,8090,8090,0
20231128,182000,583364440,8090,8090,8090,8090,0
20231128,181900,583364440,8090,8090,8090,8090,0
20231128,181800,583364440,8090,8090,8090,8090,0
20231128,181700,583364440,8090,8090,8090,8090,0
20231128,181600,583364440,8090,8090,8090,8090,0
20231128,181500,583364440,8090,8090,8090,8090,0
20231128,181400,583364440,8090,8090,8090,8090,0
20231128,181300,583364440,8090,8090,8090,8090,0
20231128,181200,583364440,8090,8090,8090,8090,0
20231128,181100,583364440,8090,8090,8090,8090,0
20231128,181000,583364440,8090,8090,8090,8090,0
20231128,180900,583364440,8090,8090,8090,8090,0
20231128,180800,583364440,8090,8090,8090,8090,0
20231128,180700,583364440,8090,8090,8090,8090,0
20231128,180600,583364440,8090,8090,8090,8090,4534
20231128,180500,583364440,8090,8090,8090,8090,0
20231128,180400,583364440,8090,8090,8090,8090,0
20231128,180300,583364440,8090,8090,8090,8090,0
20231128,180200,583364440,8090,8090,8090,8090,0
20231128,180100,583364440,8090,8090,8090,8090,0
20231128,180000,583364440,8090,8090,8090,8090,0
20231128,175900,583364440,8090,8090,8090,8090,0
20231128,175800,583364440,8090,8090,8090,8090,0
20231128,175700,583364440,8090,8090,8090,8090,0
20231128,175600,583364440,8090,8090,8090,8090,0
20231128,175500,583364440,8090,8090,8090,8090,0
20231128,175400,583364440,8090,8090,8090,8090,0
20231128,175300,583364440,8090,8090,8090,8090,0
20231128,175200,583364440,8090,8090,8090,8090,0
20231128,175100,583364440,8090,8090,8090,8090,0
20231128,175000,583364440,8090,8090,8090,8090,0
20231128,174900,583364440,8090,8090,8090,8090,0
20231128,174800,583364440,8090,8090,8090,8090,0
20231128,174700,583364440,8090,8090,8090,8090,0
20231128,174600,583364440,8090,8090,8090,8090,0
20231128,174500,583364440,8090,8090,8090,8090,0
20231128,174400,583364440,8090,8090,8090,8090,0
20231128,174300,583364440,8090,8090,8090,8090,0
20231128,174200,583364440,8090,8090,8090,8090,0
20231128,174100,583364440,8090,8090,8090,8090,0
20231128,174000,583364440,8090,8090,8090,8090,0
20231128,173900,583364440,8090,8090,8090,8090,0
20231128,173800,583364440,8090,8090,8090,8090,0
20231128,173700,583364440,8090,8090,8090,8090,0
20231128,173600,583364440,8090,8090,8090,8090,4534
20231128,173500,583364440,8090,8090,8090,8090,0
20231128,173400,583364440,8090,8090,8090,8090,0
20231128,173300,583364440,8090,8090,8090,8090,0
20231128,173200,583364440,8090,8090,8090,8090,0
20231128,173100,583364440,8090,8090,8090,8090,0
20231128,173000,583364440,8090,8090,8090,8090,0
20231128,172900,583364440,8090,8090,8090,8090,0
20231128,172800,583364440,8090,8090,8090,8090,0
20231128,172700,583364440,8090,8090,8090,8090,0
20231128,172600,583364440,8090,8090,8090,8090,0
20231128,172500,583364440,8090,8090,8090,8090,0
20231128,172400,583364440,8090,8090,8090,8090,0
20231128,172300,583364440,8090,8090,8090,8090,0
20231128,172200,583364440,8090,8090,8090,8090,0
20231128,172100,583364440,8090,8090,8090,8090,0
20231128,172000,583364440,8090,8090,8090,8090,0
20231128,171900,583364440,8090,8090,8090,8090,0
20231128,171800,583364440,8090,8090,8090,8090,0
20231128,171700,583364440,8090,8090,8090,8090,0
20231128,171600,583364440,8090,8090,8090,8090,0
20231128,171500,583364440,8090,8090,8090,8090,0
20231128,171400,583364440,8090,8090,8090,8090,0
20231128,171300,583364440,8090,8090,8090,8090,0
20231128,171200,583364440,8090,8090,8090,8090,0
20231128,171100,583364440,8090,8090,8090,8090,0
20231128,171000,583364440,8090,8090,8090,8090,0
20231128,170900,583364440,8090,8090,8090,8090,0
20231128,170800,583364440,8090,8090,8090,8090,0
20231128,170700,583364440,8090,8090,8090,8090,0
20231128,170600,583364440,8090,8090,8090,8090,4534
20231128,170500,583364440,8090,8090,8090,8090,0
20231128,170400,583364440,8090,8090,8090,8090,0
20231128,170300,583364440,8090,8090,8090,8090,0
20231128,170200,583364440,8090,8090,8090,8090,0
20231128,170100,583364440,8090,8090,8090,8090,0
20231128,170000,583364440,8090,8090,8090,8090,0
20231128,165900,583364440,8090,8090,8090,8090,0
20231128,165800,583364440,8090,8090,8090,8090,0
20231128,165700,583364440,8090,8090,8090,8090,0
20231128,165600,583364440,8090,8090,8090,8090,0
20231128,165500,583364440,8090,8090,8090,8090,0
20231128,165400,583364440,8090,8090,8090,8090,0
20231128,165300,583364440,8090,8090,8090,8090,0
20231128,165200,583364440,8090,8090,8090,8090,0
20231128,165100,583364440,8090,8090,8090,8090,0
20231128,165000,583364440,8090,8090,8090,8090,0
20231128,164900,583364440,8090,8090,8090,8090,0
20231128,164800,583364440,8090,8090,8090,8090,0
20231128,164700,583364440,8090,8090,8090,8090,0
20231128,164600,583364440,8090,8090,8090,8090,0
20231128,164500,583364440,8090,8090,8090,8090,0
20231128,164400,583364440,8090,8090,8090,8090,0
20231128,164300,583364440,8090,8090,8090,8090,0
20231128,164200,583364440,8090,8090,8090,8090,0
20231128,164100,583364440,8090,8090,8090,8090,0
20231128,164000,583364440,8090,8090,8090,8090,0
20231128,163900,583364440,8090,8090,8090,8090,0
20231128,163800,583364440,8090,8090,8090,8090,0
20231128,163700,583364440,8090,8090,8090,8090,0
20231128,163600,583364440,8090,8090,8090,8090,4534
20231128,163500,583364440,8090,8090,8090,8090,0
20231128,163400,583364440,8090,8090,8090,8090,0
20231128,163300,583364440,8090,8090,8090,8090,0
20231128,163200,583364440,8090,8090,8090,8090,0
20231128,163100,583364440,8090,8090,8090,8090,0
20231128,163000,583364440,8090,8090,8090,8090,0
20231128,162900,583364440,8090,8090,8090,8090,0
20231128,162800,583364440,8090,8090,8090,8090,0
20231128,162700,583364440,8090,8090,8090,8090,0
20231128,162600,583364440,8090,8090,8090,8090,0
20231128,162500,583364440,8090,8090,8090,8090,0
20231128,162400,583364440,8090,8090,8090,8090,0
20231128,162300,583364440,8090,8090,8090,8090,0
20231128,162200,583364440,8090,8090,8090,8090,0
20231128,162100,583364440,8090,8090,8090,8090,0
20231128,162000,583364440,8090,8090,8090,8090,0
20231128,161900,583364440,8090,8090,8090,8090,0
20231128,161800,583364440,8090,8090,8090,8090,0
20231128,161700,583364440,8090,8090,8090,8090,0
20231128,161600,583364440,8090,8090,8090,8090,0
20231128,161500,583364440,8090,8090,8090,8090,0
20231128,161400,583364440,8090,8090,8090,8090,0
20231128,161300,583364440,8090,8090,8090,8090,0
20231128,161200,583364440,8090,8090,8090,8090,0
20231128,161100,583364440,8090,8090,8090,8090,0
20231128,161000,583364440,8090,8090,8090,8090,0
20231128,160900,583364440,8090,8090,8090,8090,0
20231128,160800,583364440,8090,8090,8090,8090,0
20231128,160700,583364440,8090,8090,8090,8090,0
20231128,160600,583364440,8090,8090,8090,8090,4534
20231128,160500,583364440,8090,8090,8090,8090,0
20231128,160400,583364440,8090,8090,8090,8090,0
20231128,160300,583364440,8090,8090,8090,8090,0
20231128,160200,583364440,8090,8090,8090,8090,0
20231128,160100,583364440,8090,8090,8090,8090,0
20231128,160000,583364440,8090,8090,8090,8090,0
20231128,155900,583364440,8090,8090,8090,8090,0
20231128,155800,583364440,8090,8090,8090,8090,0
20231128,155700,583364440,8090,8090,8090,8090,0
20231128,155600,583364440,8090,8090,8090,8090,0
20231128,155500,583364440,8090,8090,8090,8090,0
20231128,155400,583364440,8090,8090,8090,8090,0
20231128,155300,583364440,8090,8090,8090,8090,0
20231128,155200,583364440,8090,8090,8090,8090,0
20231128,155100,583364440,8090,8090,8090,8090,0
20231128,155000,583364440,8090,8090,8090,8090,0
20231128,154900,583364440,8090,8090,8090,8090,0
20231128,154800,583364440,8090,8090,8090,8090,0
20231128,154700,583364440,8090,8090,8090,8090,0
20231128,154600,583364440,8090,8090,8090,8090,0
20231128,154500,583364440,8090,8090,8090,8090,0
20231128,154400,583364440,8090,8090,8090,8090,0
20231128,154300,583364440,8090,8090,8090,8090,0
20231128,154200,583364440,8090,8090,8090,8090,0
20231128,154100,583364440,8090,8090,8090,8090,0
20231128,154000,583364440,8090,8090,8090,8090,0
20231128,153900,583364440,8090,8090,8090,8090,0
20231128,153800,583364440,8090,8090,8090,8090,0
20231128,153700,583364440,8090,8090,8090,8090,0
20231128,153600,583364440,8090,8090,8090,8090,4534
20231128,153500,583364440,8090,8090,8090,8090,0
20231128,153400,583364440,8090,8090,8090,8090,0
20231128,153300,583364440,8090,8090,8090,8090,0
20231128,153200,583364440,8090,8090,8090,8090,0
20231128,153100,583364440,8090,8090,8090,8090,0
20231128,153000,583364440,8090,8090,8090,8090,4534
20231128,152900,546684380,8090,8090,8090,8090,0
20231128,152800,546684380,8090,8090,8090,8090,0
20231128,152700,546684380,8090,8090,8090,8090,0
20231128,152600,546684380,8090,8090,8090,8090,0
20231128,152500,546684380,8090,8090,8090,8090,0
20231128,152400,546684380,8090,8090,8090,8090,0
20231128,152300,546684380,8090,8090,8090,8090,0
20231128,152200,546684380,8090,8090,8090,8090,0
20231128,152100,546684380,8090,8090,8090,8090,0
20231128,152000,546684380,8090,8090,8090,8090,0
20231128,151900,546684380,8090,8090,8090,8090,210
20231128,151800,544985480,8090,8080,8090,8080,670
20231128,151700,539565680,8080,8080,8080,8080,600
20231128,151600,534717680,8080,8080,8080,8080,1
20231128,151500,534709600,8090,8090,8090,8090,0
20231128,151400,534709600,8090,8090,8090,8080,237
20231128,151300,532792420,8090,8090,8090,8090,0
20231128,151200,532792420,8090,8090,8090,8090,3
20231128,151100,532768150,8090,8090,8090,8090,395
20231128,151000,529572600,8080,8080,8080,8080,0
20231128,150900,529572600,8080,8080,8080,8080,178
20231128,150800,528134360,8090,8080,8090,8080,305
20231128,150700,525669900,8080,8080,8080,8080,80
20231128,150600,525023500,8080,8080,8080,8080,65
20231128,150500,524498300,8080,8080,8080,8080,652
20231128,150400,519230140,8090,8090,8090,8090,23
20231128,150300,519044070,8090,8090,8090,8090,3
20231128,150200,519019800,8090,8090,8090,8090,37
20231128,150100,518720470,8080,8080,8080,8080,0
20231128,150000,518720470,8080,8080,8080,8080,0
20231128,145900,518720470,8080,8080,8080,8080,15
20231128,145800,518599270,8080,8080,8080,8080,0
20231128,145700,518599270,8080,8080,8080,8080,54
20231128,145600,518162950,8080,8080,8080,8080,250
20231128,145500,516142950,8080,8090,8090,8080,30
20231128,145400,515900350,8080,8080,8080,8080,241
20231128,145300,513953070,8080,8080,8080,8080,120
20231128,145200,512983470,8080,8080,8080,8080,59
20231128,145100,512506750,8080,8080,8080,8080,18
20231128,145000,512361310,8090,8090,8090,8090,719
20231128,144900,506544600,8090,8090,8090,8090,0
20231128,144800,506544600,8090,8090,8090,8090,0
20231128,144700,506544600,8090,8090,8090,8090,30
20231128,144600,506301900,8090,8090,8090,8090,0
20231128,144500,506301900,8090,8090,8090,8090,132
20231128,144400,505234020,8090,8090,8090,8090,616
20231128,144300,500250580,8100,8100,8100,8100,362
20231128,144200,497318380,8100,8100,8100,8100,1
20231128,144100,497310280,8090,8090,8090,8090,0
20231128,144000,497310280,8090,8090,8090,8090,0
20231128,143900,497310280,8090,8090,8090,8090,0
20231128,143800,497310280,8090,8090,8090,8090,0
20231128,143700,497310280,8090,8090,8090,8090,1085
20231128,143600,488532630,8100,8100,8100,8100,0
20231128,143500,488532630,8100,8100,8100,8100,127
20231128,143400,487503930,8100,8100,8100,8100,10
20231128,143300,487422930,8090,8090,8090,8090,263
20231128,143200,485295260,8080,8080,8080,8080,0
20231128,143100,485295260,8080,8080,8080,8080,200
20231128,143000,483679260,8090,8090,8090,8090,0
20231128,142900,483679260,8090,8080,8090,8080,4644
20231128,142800,446154340,8070,8080,8080,8070,95
20231128,142700,445387190,8080,8080,8080,8080,5
20231128,142600,445346790,8080,8080,8080,8080,0
20231128,142500,445346790,8080,8080,8080,8080,237
20231128,142400,443431830,8080,8080,8080,8080,100
20231128,142300,442623830,8080,8080,8080,8080,0
20231128,142200,442623830,8080,8080,8080,8080,0
20231128,142100,442623830,8080,8080,8080,8080,100
20231128,142000,441815830,8080,8080,8080,8080,100
20231128,141900,441007830,8080,8080,8080,8080,10
20231128,141800,440927030,8080,8080,8080,8080,113
20231128,141700,440013990,8080,8080,8080,8080,0
20231128,141600,440013990,8080,8080,8080,8080,0
20231128,141500,440013990,8080,8080,8080,8080,0
20231128,141400,440013990,8080,8080,8080,8080,0
20231128,141300,440013990,8080,8080,8080,8080,4
20231128,141200,439981670,8080,8080,8080,8080,200
20231128,141100,438365670,8080,8080,8080,8080,100
20231128,141000,437557670,8080,8080,8080,8080,50
20231128,140900,437153670,8080,8080,8080,8080,0
20231128,140800,437153670,8080,8080,8080,8080,100
20231128,140700,436345670,8080,8080,8080,8080,245
20231128,140600,434366070,8090,8090,8090,8090,0
20231128,140500,434366070,8090,8090,8090,8090,0
20231128,140400,434366070,8090,8080,8090,8080,301
20231128,140300,431933980,8090,8090,8090,8090,1
20231128,140200,431925890,8080,8080,8080,8080,25
20231128,140100,431723890,8080,8080,8080,8080,500
20231128,140000,427683890,8080,8080,8080,8080,30
20231128,135900,427441490,8080,8080,8080,8080,50
20231128,135800,427037490,8080,8080,8080,8080,96
20231128,135700,426261810,8070,8070,8070,8070,0
20231128,135600,426261810,8070,8070,8070,8070,17
20231128,135500,426124620,8070,8070,8070,8070,0
20231128,135400,426124620,8070,8070,8070,8070,0
20231128,135300,426124620,8070,8070,8070,8070,193
20231128,135200,424567110,8070,8070,8070,8070,10
20231128,135100,424486410,8070,8070,8070,8070,300
20231128,135000,422065410,8070,8060,8070,8060,307
20231128,134900,419588920,8070,8070,8070,8070,1
20231128,134800,419580850,8070,8070,8070,8070,3
20231128,134700,419556640,8060,8060,8060,8060,4
20231128,134600,419524400,8070,8070,8070,8070,7
20231128,134500,419467910,8070,8070,8070,8070,100
20231128,134400,418660910,8070,8060,8070,8060,16
20231128,134300,418531940,8070,8070,8070,8070,100
20231128,134200,417724940,8070,8070,8070,8070,10
20231128,134100,417644240,8070,8070,8070,8070,11
20231128,134000,417555470,8070,8070,8070,8070,0
20231128,133900,417555470,8070,8070,8070,8070,60
20231128,133800,417071270,8070,8070,8070,8070,2022
20231128,133700,400753730,8070,8080,8080,8070,62
20231128,133600,400253340,8080,8080,8080,8080,0
20231128,133500,400253340,8080,8080,8080,8080,242
20231128,133400,398297980,8080,8080,8080,8080,0
20231128,133300,398297980,8080,8080,8080,8080,0
20231128,133200,398297980,8080,8070,8080,8070,26
20231128,133100,398088060,8080,8080,8080,8080,20
20231128,133000,397926460,8080,8080,8080,8080,2
20231128,132900,397910300,8080,8080,8080,8080,15
20231128,132800,397789100,8080,8080,8080,8080,5
20231128,132700,397748700,8080,8080,8080,8080,66
20231128,132600,397215420,8080,8090,8090,8080,1075
20231128,132500,388529380,8090,8090,8090,8090,856
20231128,132400,381604340,8100,8100,8100,8100,8
20231128,132300,381539540,8080,8080,8080,8080,0
20231128,132200,381539540,8080,8080,8080,8080,10
20231128,132100,381458740,8080,8080,8080,8080,0
20231128,132000,381458740,8080,8080,8080,8080,55
20231128,131900,381014340,8080,8100,8100,8080,145
20231128,131800,379840740,8080,8080,8080,8080,0
20231128,131700,379840740,8080,8080,8080,8080,0
20231128,131600,379840740,8080,8080,8080,8080,0
20231128,131500,379840740,8080,8080,8080,8080,0
20231128,131400,379840740,8080,8080,8080,8080,0
20231128,131300,379840740,8080,8080,8080,8080,70
20231128,131200,379275140,8080,8080,8080,8080,0
20231128,131100,379275140,8080,8080,8080,8080,0
20231128,131000,379275140,8080,8080,8080,8080,0
20231128,130900,379275140,8080,8080,8100,8080,120
20231128,130800,378305440,8100,8100,8100,8100,25
20231128,130700,378102940,8090,8090,8090,8090,0
20231128,130600,378102940,8090,8090,8090,8090,0
20231128,130500,378102940,8090,8090,8090,8090,0
20231128,130400,378102940,8090,8090,8090,8090,0
20231128,130300,378102940,8090,8090,8090,8090,78
20231128,130200,377471920,8080,8080,8080,8080,0
20231128,130100,377471920,8080,8080,8080,8080,0
20231128,130000,377471920,8080,8080,8080,8080,0
20231128,125900,377471920,8080,8080,8080,8080,65
20231128,125800,376946720,8080,8080,8080,8080,0
20231128,125700,376946720,8080,8080,8080,8080,1
20231128,125600,376938640,8090,8090,8090,8090,0
20231128,125500,376938640,8090,8090,8090,8090,44
20231128,125400,376582680,8090,8090,8090,8090,10
20231128,125300,376501780,8090,8090,8090,8090,0
20231128,125200,376501780,8090,8090,8090,8090,0
20231128,125100,376501780,8090,8090,8090,8090,116
20231128,125000,375563340,8080,8080,8080,8080,0
20231128,124900,375563340,8080,8080,8080,8080,25
20231128,124800,375361340,8080,8080,8080,8080,500
20231128,124700,371321340,8090,8090,8090,8090,1
20231128,124600,371313250,8080,8080,8080,8080,40
20231128,124500,370990050,8080,8090,8090,8080,115
20231128,124400,370059850,8090,8090,8090,8090,0
20231128,124300,370059850,8090,8090,8090,8090,0
20231128,124200,370059850,8090,8090,8090,8090,0
20231128,124100,370059850,8090,8090,8090,8090,0
20231128,124000,370059850,8090,8090,8090,8090,503
20231128,123900,365990580,8090,8090,8090,8090,0
20231128,123800,365990580,8090,8090,8090,8090,0
20231128,123700,365990580,8090,8090,8090,8090,0
20231128,123600,365990580,8090,8090,8090,8090,10
20231128,123500,365909680,8080,8080,8080,8080,0
20231128,123400,365909680,8080,8090,8090,8080,63
20231128,123300,365400160,8090,8090,8090,8090,13
20231128,123200,365294990,8090,8090,8090,8090,30
20231128,123100,365052290,8080,8080,8080,8080,1242
20231128,123000,355016930,8090,8090,8090,8090,1
20231128,122900,355008840,8080,8080,8080,8080,0
20231128,122800,355008840,8080,8090,8090,8080,262
20231128,122700,352889370,8090,8100,8100,8090,25
20231128,122600,352686920,8090,8090,8090,8090,10
20231128,122500,352606020,8100,8100,8100,8100,33
20231128,122400,352338720,8100,8090,8100,8090,325
20231128,122300,349709340,8090,8090,8100,8090,63
20231128,122200,349199250,8090,8090,8090,8090,23
20231128,122100,349013180,8090,8090,8090,8090,2
20231128,122000,348997000,8090,8090,8090,8090,500
20231128,121900,344952000,8090,8100,8100,8090,149
20231128,121800,343746290,8100,8090,8100,8090,30
20231128,121700,343503490,8100,8100,8100,8100,258
20231128,121600,341413690,8120,8120,8120,8120,30
20231128,121500,341170090,8100,8100,8100,8100,200
20231128,121400,339550090,8100,8100,8100,8100,0
20231128,121300,339550090,8100,8100,8100,8100,0
20231128,121200,339550090,8100,8100,8100,8100,0
20231128,121100,339550090,8100,8100,8100,8100,0
20231128,121000,339550090,8100,8100,8100,8100,8
20231128,120900,339485290,8100,8100,8100,8100,1
20231128,120800,339477190,8110,8110,8110,8110,50
20231128,120700,339071690,8110,8110,8110,8110,0
20231128,120600,339071690,8110,8100,8110,8100,652
20231128,120500,333787490,8090,8090,8090,8090,0
20231128,120400,333787490,8090,8090,8090,8090,0
20231128,120300,333787490,8090,8090,8090,8090,15
20231128,120200,333666140,8100,8090,8100,8090,43
20231128,120100,333318240,8100,8100,8100,8100,0
20231128,120000,333318240,8100,8100,8100,8100,500
20231128,115900,329268240,8100,8100,8100,8100,1
20231128,115800,329260140,8100,8110,8110,8100,349
20231128,115700,326433190,8100,8110,8110,8100,2
20231128,115600,326416980,8100,8100,8100,8100,0
20231128,115500,326416980,8100,8100,8100,8100,51
20231128,115400,326003880,8110,8110,8110,8110,1
20231128,115300,325995770,8110,8110,8110,8110,0
20231128,115200,325995770,8110,8110,8110,8110,1
20231128,115100,325987660,8090,8090,8090,8090,0
20231128,115000,325987660,8090,8090,8090,8090,0
20231128,114900,325987660,8090,8090,8090,8090,35
20231128,114800,325704510,8090,8090,8090,8090,0
20231128,114700,325704510,8090,8090,8090,8090,300
20231128,114600,323277510,8090,8090,8090,8090,0
20231128,114500,323277510,8090,8090,8090,8090,0
20231128,114400,323277510,8090,8090,8090,8090,0
20231128,114300,323277510,8090,8090,8090,8090,1
20231128,114200,323269420,8110,8110,8110,8110,30
20231128,114100,323026120,8110,8110,8110,8110,0
20231128,114000,323026120,8110,8110,8110,8110,1
20231128,113900,323018010,8090,8090,8090,8090,0
20231128,113800,323018010,8090,8080,8090,8080,201
20231128,113700,321393920,8090,8090,8090,8090,0
20231128,113600,321393920,8090,8090,8090,8090,0
20231128,113500,321393920,8090,8090,8090,8090,77
20231128,113400,320770990,8090,8090,8090,8090,1383
20231128,113300,309582520,8090,8090,8090,8090,0
20231128,113200,309582520,8090,8090,8090,8090,0
20231128,113100,309582520,8090,8090,8090,8090,126
20231128,113000,308563180,8090,8090,8090,8090,33
20231128,112900,308296210,8080,8080,8080,8080,600
20231128,112800,303448210,8090,8090,8090,8090,0
20231128,112700,303448210,8090,8090,8090,8090,0
20231128,112600,303448210,8090,8090,8090,8090,0
20231128,112500,303448210,8090,8090,8090,8090,0
20231128,112400,303448210,8090,8090,8090,8090,770
20231128,112300,297218910,8090,8090,8090,8090,0
20231128,112200,297218910,8090,8100,8100,8090,2
20231128,112100,297202720,8100,8100,8100,8100,10
20231128,112000,297121720,8100,8100,8100,8100,0
20231128,111900,297121720,8100,8080,8100,8080,44
20231128,111800,296766140,8080,8090,8090,8080,118
20231128,111700,295812120,8100,8100,8100,8100,60
20231128,111600,295326120,8100,8100,8100,8100,34
20231128,111500,295050720,8090,8090,8090,8090,0
20231128,111400,295050720,8090,8090,8090,8090,77
20231128,111300,294427790,8090,8090,8090,8090,40
20231128,111200,294104190,8100,8100,8100,8100,0
20231128,111100,294104190,8100,8100,8100,8100,117
20231128,111000,293156490,8100,8100,8100,8100,3
20231128,110900,293132190,8100,8100,8100,8100,1
20231128,110800,293124090,8100,8100,8100,8100,40
20231128,110700,292800090,8100,8100,8100,8100,1
20231128,110600,292791990,8100,8100,8100,8100,200
20231128,110500,291171990,8100,8100,8100,8100,0
20231128,110400,291171990,8100,8100,8100,8100,0
20231128,110300,291171990,8100,8100,8100,8100,0
20231128,110200,291171990,8100,8100,8100,8100,40
20231128,110100,290847990,8090,8100,8100,8090,1575
20231128,110000,278090770,8100,8100,8100,8100,2
20231128,105900,278074570,8110,8110,8110,8110,24
20231128,105800,277879930,8100,8100,8100,8100,114
20231128,105700,276956530,8110,8110,8110,8110,1140
20231128,105600,267711130,8110,8110,8110,8110,106
20231128,105500,266851470,8110,8110,8110,8110,1
20231128,105400,266843360,8130,8130,8130,8130,0
20231128,105300,266843360,8130,8130,8130,8130,0
20231128,105200,266843360,8130,8130,8130,8130,0
20231128,105100,266843360,8130,8130,8130,8130,0
20231128,105000,266843360,8130,8130,8130,8130,0
20231128,104900,266843360,8130,8130,8130,8130,2
20231128,104800,266827100,8130,8130,8130,8130,0
20231128,104700,266827100,8130,8120,8130,8120,2
20231128,104600,266810850,8120,8120,8120,8120,0
20231128,104500,266810850,8120,8120,8120,8120,10
20231128,104400,266729650,8130,8130,8130,8130,0
20231128,104300,266729650,8130,8110,8130,8110,78
20231128,104200,266096670,8130,8130,8130,8130,2
20231128,104100,266080410,8130,8130,8130,8130,116
20231128,104000,265137330,8140,8140,8140,8140,100
20231128,103900,264323330,8140,8140,8140,8140,30
20231128,103800,264079130,8140,8140,8140,8140,4
20231128,103700,264046570,8140,8130,8140,8110,2700
20231128,103600,242111870,8130,8130,8130,8130,0
20231128,103500,242111870,8130,8130,8130,8130,0
20231128,103400,242111870,8130,8130,8130,8130,40
20231128,103300,241786670,8140,8140,8140,8140,114
20231128,103200,240858710,8130,8140,8140,8130,264
20231128,103100,238712260,8140,8140,8140,8140,5
20231128,103000,238671560,8140,8140,8140,8140,400
20231128,102900,235415560,8140,8140,8140,8140,350
20231128,102800,232566560,8130,8130,8130,8130,30
20231128,102700,232322660,8140,8140,8140,8140,2001
20231128,102600,216034520,8130,8130,8130,8130,866
20231128,102500,208993940,8130,8130,8130,8130,106
20231128,102400,208132160,8130,8130,8130,8120,822
20231128,102300,201449440,8120,8130,8130,8100,1187
20231128,102200,191813790,8130,8120,8130,8120,925
20231128,102100,184297220,8120,8110,8120,8110,1210
20231128,102000,174483530,8110,8110,8110,8110,0
20231128,101900,174483530,8110,8110,8110,8110,0
20231128,101800,174483530,8110,8110,8110,8110,0
20231128,101700,174483530,8110,8110,8110,8110,159
20231128,101600,173194040,8100,8100,8100,8100,0
20231128,101500,173194040,8100,8100,8100,8100,19
20231128,101400,173040140,8100,8100,8100,8100,33
20231128,101300,172772840,8100,8100,8100,8100,2
20231128,101200,172756640,8100,8100,8100,8100,221
20231128,101100,170966540,8100,8100,8100,8100,200
20231128,101000,169346540,8090,8080,8090,8080,310
20231128,100900,166838740,8090,8090,8090,8090,0
20231128,100800,166838740,8090,8080,8090,8080,21
20231128,100700,166668860,8090,8090,8090,8090,0
20231128,100600,166668860,8090,8080,8090,8080,785
20231128,100500,160324860,8090,8090,8090,8080,2410
20231128,100400,140828260,8100,8100,8100,8100,0
20231128,100300,140828260,8100,8100,8100,8100,102
20231128,100200,140002060,8100,8090,8100,8090,21
20231128,100100,139832160,8100,8100,8100,8100,1
20231128,100000,139824060,8090,8090,8090,8090,0
20231128,095900,139824060,8090,8090,8090,8090,0
20231128,095800,139824060,8090,8090,8090,8090,0
20231128,095700,139824060,8090,8090,8090,8090,15
20231128,095600,139702710,8090,8090,8090,8090,10
20231128,095500,139621810,8090,8090,8090,8090,0
20231128,095400,139621810,8090,8090,8090,8090,500
20231128,095300,135576810,8090,8090,8090,8090,1000
20231128,095200,127486810,8100,8100,8100,8100,0
20231128,095100,127486810,8100,8100,8100,8100,0
20231128,095000,127486810,8100,8100,8100,8100,6
20231128,094900,127438210,8100,8100,8100,8090,39
20231128,094800,127122460,8100,8090,8100,8090,486
20231128,094700,123190260,8090,8090,8090,8090,1
20231128,094600,123182170,8100,8090,8100,8090,651
20231128,094500,117915570,8100,8100,8100,8090,36
20231128,094400,117624070,8100,8100,8100,8090,35
20231128,094300,117340720,8100,8100,8100,8100,0
20231128,094200,117340720,8100,8100,8100,8100,125
20231128,094100,116328220,8100,8100,8100,8100,20
20231128,094000,116166220,8090,8090,8090,8090,92
20231128,093900,115421940,8090,8090,8090,8090,1
20231128,093800,115413850,8090,8090,8100,8090,418
20231128,093700,112032200,8090,8090,8090,8090,50
20231128,093600,111627700,8100,8100,8100,8100,0
20231128,093500,111627700,8100,8100,8100,8100,2
20231128,093400,111611500,8090,8090,8090,8090,803
20231128,093300,105115230,8100,8100,8100,8100,0
20231128,093200,105115230,8100,8100,8100,8100,8
20231128,093100,105050430,8100,8100,8100,8100,0
20231128,093000,105050430,8100,8100,8100,8100,1
20231128,092900,105042330,8090,8090,8090,8090,0
20231128,092800,105042330,8090,8090,8090,8090,1
20231128,092700,105034240,8090,8090,8090,8090,88
20231128,092600,104322320,8090,8090,8090,8090,33
20231128,092500,104055350,8090,8090,8090,8090,0
20231128,092400,104055350,8090,8090,8090,8090,0
20231128,092300,104055350,8090,8110,8110,8090,111
20231128,092200,103156450,8110,8110,8110,8110,1000
20231128,092100,95046450,8110,8110,8110,8110,10
20231128,092000,94965350,8100,8100,8100,8100,343
20231128,091900,92187050,8110,8110,8110,8110,35
20231128,091800,91903200,8110,8140,8140,8110,885
20231128,091700,84722500,8140,8140,8140,8130,373
20231128,091600,81687880,8150,8130,8150,8130,1868
20231128,091500,66481660,8130,8100,8130,8100,1004
20231128,091400,58338580,8100,8100,8100,8100,2
20231128,091300,58322380,8100,8100,8100,8100,0
20231128,091200,58322380,8100,8110,8110,8060,1971
20231128,091100,42397850,8110,8090,8110,8090,242
20231128,091000,40440030,8090,8070,8090,8070,122
20231128,090900,39455450,8070,8070,8070,8070,722
20231128,090800,33628910,8090,8090,8090,8090,252
20231128,090700,31590230,8090,8100,8100,8090,600
20231128,090600,26731230,8110,8080,8110,8080,439
20231128,090500,23182300,8080,8080,8080,8080,400
20231128,090400,19950300,8080,8100,8100,8080,387
20231128,090300,16823240,8100,8080,8100,8080,201
20231128,090200,15199140,8080,8080,8080,8080,81
20231128,090100,14544660,8080,8100,8100,8080,887
20231128,090000,7377040,8080,8080,8080,8080,913