KissMeData/002150/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,183600,771463910,6850,6850,6850,6850,1955
20241119,183500,771463910,6850,6850,6850,6850,0
20241119,183400,771463910,6850,6850,6850,6850,0
20241119,183300,771463910,6850,6850,6850,6850,0
20241119,183200,771463910,6850,6850,6850,6850,0
20241119,183100,771463910,6850,6850,6850,6850,0
20241119,183000,771463910,6850,6850,6850,6850,0
20241119,182900,771463910,6850,6850,6850,6850,0
20241119,182800,771463910,6850,6850,6850,6850,0
20241119,182700,771463910,6850,6850,6850,6850,0
20241119,182600,771463910,6850,6850,6850,6850,0
20241119,182500,771463910,6850,6850,6850,6850,0
20241119,182400,771463910,6850,6850,6850,6850,0
20241119,182300,771463910,6850,6850,6850,6850,0
20241119,182200,771463910,6850,6850,6850,6850,0
20241119,182100,771463910,6850,6850,6850,6850,0
20241119,182000,771463910,6850,6850,6850,6850,0
20241119,181900,771463910,6850,6850,6850,6850,0
20241119,181800,771463910,6850,6850,6850,6850,0
20241119,181700,771463910,6850,6850,6850,6850,0
20241119,181600,771463910,6850,6850,6850,6850,0
20241119,181500,771463910,6850,6850,6850,6850,0
20241119,181400,771463910,6850,6850,6850,6850,0
20241119,181300,771463910,6850,6850,6850,6850,0
20241119,181200,771463910,6850,6850,6850,6850,0
20241119,181100,771463910,6850,6850,6850,6850,0
20241119,181000,771463910,6850,6850,6850,6850,0
20241119,180900,771463910,6850,6850,6850,6850,0
20241119,180800,771463910,6850,6850,6850,6850,0
20241119,180700,771463910,6850,6850,6850,6850,0
20241119,180600,771463910,6850,6850,6850,6850,1955
20241119,180500,771463910,6850,6850,6850,6850,0
20241119,180400,771463910,6850,6850,6850,6850,0
20241119,180300,771463910,6850,6850,6850,6850,0
20241119,180200,771463910,6850,6850,6850,6850,0
20241119,180100,771463910,6850,6850,6850,6850,0
20241119,180000,771463910,6850,6850,6850,6850,0
20241119,175900,771463910,6850,6850,6850,6850,0
20241119,175800,771463910,6850,6850,6850,6850,0
20241119,175700,771463910,6850,6850,6850,6850,0
20241119,175600,771463910,6850,6850,6850,6850,0
20241119,175500,771463910,6850,6850,6850,6850,0
20241119,175400,771463910,6850,6850,6850,6850,0
20241119,175300,771463910,6850,6850,6850,6850,0
20241119,175200,771463910,6850,6850,6850,6850,0
20241119,175100,771463910,6850,6850,6850,6850,0
20241119,175000,771463910,6850,6850,6850,6850,0
20241119,174900,771463910,6850,6850,6850,6850,0
20241119,174800,771463910,6850,6850,6850,6850,0
20241119,174700,771463910,6850,6850,6850,6850,0
20241119,174600,771463910,6850,6850,6850,6850,0
20241119,174500,771463910,6850,6850,6850,6850,0
20241119,174400,771463910,6850,6850,6850,6850,0
20241119,174300,771463910,6850,6850,6850,6850,0
20241119,174200,771463910,6850,6850,6850,6850,0
20241119,174100,771463910,6850,6850,6850,6850,0
20241119,174000,771463910,6850,6850,6850,6850,0
20241119,173900,771463910,6850,6850,6850,6850,0
20241119,173800,771463910,6850,6850,6850,6850,0
20241119,173700,771463910,6850,6850,6850,6850,0
20241119,173600,771463910,6850,6850,6850,6850,1955
20241119,173500,771463910,6850,6850,6850,6850,0
20241119,173400,771463910,6850,6850,6850,6850,0
20241119,173300,771463910,6850,6850,6850,6850,0
20241119,173200,771463910,6850,6850,6850,6850,0
20241119,173100,771463910,6850,6850,6850,6850,0
20241119,173000,771463910,6850,6850,6850,6850,0
20241119,172900,771463910,6850,6850,6850,6850,0
20241119,172800,771463910,6850,6850,6850,6850,0
20241119,172700,771463910,6850,6850,6850,6850,0
20241119,172600,771463910,6850,6850,6850,6850,0
20241119,172500,771463910,6850,6850,6850,6850,0
20241119,172400,771463910,6850,6850,6850,6850,0
20241119,172300,771463910,6850,6850,6850,6850,0
20241119,172200,771463910,6850,6850,6850,6850,0
20241119,172100,771463910,6850,6850,6850,6850,0
20241119,172000,771463910,6850,6850,6850,6850,0
20241119,171900,771463910,6850,6850,6850,6850,0
20241119,171800,771463910,6850,6850,6850,6850,0
20241119,171700,771463910,6850,6850,6850,6850,0
20241119,171600,771463910,6850,6850,6850,6850,0
20241119,171500,771463910,6850,6850,6850,6850,0
20241119,171400,771463910,6850,6850,6850,6850,0
20241119,171300,771463910,6850,6850,6850,6850,0
20241119,171200,771463910,6850,6850,6850,6850,0
20241119,171100,771463910,6850,6850,6850,6850,0
20241119,171000,771463910,6850,6850,6850,6850,0
20241119,170900,771463910,6850,6850,6850,6850,0
20241119,170800,771463910,6850,6850,6850,6850,0
20241119,170700,771463910,6850,6850,6850,6850,0
20241119,170600,771463910,6850,6850,6850,6850,1955
20241119,170500,771463910,6850,6850,6850,6850,0
20241119,170400,771463910,6850,6850,6850,6850,0
20241119,170300,771463910,6850,6850,6850,6850,0
20241119,170200,771463910,6850,6850,6850,6850,0
20241119,170100,771463910,6850,6850,6850,6850,0
20241119,170000,771463910,6850,6850,6850,6850,0
20241119,165900,771463910,6850,6850,6850,6850,0
20241119,165800,771463910,6850,6850,6850,6850,0
20241119,165700,771463910,6850,6850,6850,6850,0
20241119,165600,771463910,6850,6850,6850,6850,0
20241119,165500,771463910,6850,6850,6850,6850,0
20241119,165400,771463910,6850,6850,6850,6850,0
20241119,165300,771463910,6850,6850,6850,6850,0
20241119,165200,771463910,6850,6850,6850,6850,0
20241119,165100,771463910,6850,6850,6850,6850,0
20241119,165000,771463910,6850,6850,6850,6850,0
20241119,164900,771463910,6850,6850,6850,6850,0
20241119,164800,771463910,6850,6850,6850,6850,0
20241119,164700,771463910,6850,6850,6850,6850,0
20241119,164600,771463910,6850,6850,6850,6850,0
20241119,164500,771463910,6850,6850,6850,6850,0
20241119,164400,771463910,6850,6850,6850,6850,0
20241119,164300,771463910,6850,6850,6850,6850,0
20241119,164200,771463910,6850,6850,6850,6850,0
20241119,164100,771463910,6850,6850,6850,6850,0
20241119,164000,771463910,6850,6850,6850,6850,0
20241119,163900,771463910,6850,6850,6850,6850,0
20241119,163800,771463910,6850,6850,6850,6850,0
20241119,163700,771463910,6850,6850,6850,6850,0
20241119,163600,771463910,6850,6850,6850,6850,1955
20241119,163500,771463910,6850,6850,6850,6850,0
20241119,163400,771463910,6850,6850,6850,6850,0
20241119,163300,771463910,6850,6850,6850,6850,0
20241119,163200,771463910,6850,6850,6850,6850,0
20241119,163100,771463910,6850,6850,6850,6850,0
20241119,163000,771463910,6850,6850,6850,6850,0
20241119,162900,771463910,6850,6850,6850,6850,0
20241119,162800,771463910,6850,6850,6850,6850,0
20241119,162700,771463910,6850,6850,6850,6850,0
20241119,162600,771463910,6850,6850,6850,6850,0
20241119,162500,771463910,6850,6850,6850,6850,0
20241119,162400,771463910,6850,6850,6850,6850,0
20241119,162300,771463910,6850,6850,6850,6850,0
20241119,162200,771463910,6850,6850,6850,6850,0
20241119,162100,771463910,6850,6850,6850,6850,0
20241119,162000,771463910,6850,6850,6850,6850,0
20241119,161900,771463910,6850,6850,6850,6850,0
20241119,161800,771463910,6850,6850,6850,6850,0
20241119,161700,771463910,6850,6850,6850,6850,0
20241119,161600,771463910,6850,6850,6850,6850,0
20241119,161500,771463910,6850,6850,6850,6850,0
20241119,161400,771463910,6850,6850,6850,6850,0
20241119,161300,771463910,6850,6850,6850,6850,0
20241119,161200,771463910,6850,6850,6850,6850,0
20241119,161100,771463910,6850,6850,6850,6850,0
20241119,161000,771463910,6850,6850,6850,6850,0
20241119,160900,771463910,6850,6850,6850,6850,0
20241119,160800,771463910,6850,6850,6850,6850,0
20241119,160700,771463910,6850,6850,6850,6850,0
20241119,160600,771463910,6850,6850,6850,6850,1955
20241119,160500,771463910,6850,6850,6850,6850,0
20241119,160400,771463910,6850,6850,6850,6850,0
20241119,160300,771463910,6850,6850,6850,6850,0
20241119,160200,771463910,6850,6850,6850,6850,0
20241119,160100,771463910,6850,6850,6850,6850,0
20241119,160000,771463910,6850,6850,6850,6850,0
20241119,155900,771463910,6850,6850,6850,6850,0
20241119,155800,771463910,6850,6850,6850,6850,0
20241119,155700,771463910,6850,6850,6850,6850,0
20241119,155600,771463910,6850,6850,6850,6850,0
20241119,155500,771463910,6850,6850,6850,6850,0
20241119,155400,771463910,6850,6850,6850,6850,0
20241119,155300,771463910,6850,6850,6850,6850,0
20241119,155200,771463910,6850,6850,6850,6850,0
20241119,155100,771463910,6850,6850,6850,6850,0
20241119,155000,771463910,6850,6850,6850,6850,0
20241119,154900,771463910,6850,6850,6850,6850,0
20241119,154800,771463910,6850,6850,6850,6850,0
20241119,154700,771463910,6850,6850,6850,6850,0
20241119,154600,771463910,6850,6850,6850,6850,0
20241119,154500,771463910,6850,6850,6850,6850,0
20241119,154400,771463910,6850,6850,6850,6850,0
20241119,154300,771463910,6850,6850,6850,6850,0
20241119,154200,771463910,6850,6850,6850,6850,0
20241119,154100,771463910,6850,6850,6850,6850,0
20241119,154000,771463910,6850,6850,6850,6850,0
20241119,153900,771463910,6850,6850,6850,6850,0
20241119,153800,771463910,6850,6850,6850,6850,0
20241119,153700,771463910,6850,6850,6850,6850,0
20241119,153600,771463910,6850,6850,6850,6850,1955
20241119,153500,771463910,6850,6850,6850,6850,0
20241119,153400,771463910,6850,6850,6850,6850,0
20241119,153300,771463910,6850,6850,6850,6850,0
20241119,153200,771463910,6850,6850,6850,6850,0
20241119,153100,771463910,6850,6850,6850,6850,0
20241119,153000,771463910,6850,6850,6850,6850,1955
20241119,152900,758072160,6860,6860,6860,6860,0
20241119,152800,758072160,6860,6860,6860,6860,0
20241119,152700,758072160,6860,6860,6860,6860,0
20241119,152600,758072160,6860,6860,6860,6860,0
20241119,152500,758072160,6860,6860,6860,6860,0
20241119,152400,758072160,6860,6860,6860,6860,0
20241119,152300,758072160,6860,6860,6860,6860,0
20241119,152200,758072160,6860,6860,6860,6860,0
20241119,152100,758072160,6860,6860,6860,6860,0
20241119,152000,758072160,6860,6860,6860,6860,0
20241119,151900,758072160,6860,6870,6870,6860,1034
20241119,151800,750978580,6870,6860,6870,6850,2584
20241119,151700,733270440,6860,6860,6860,6860,1
20241119,151600,733263580,6860,6860,6860,6860,1186
20241119,151500,725127620,6860,6860,6860,6860,2
20241119,151400,725113900,6860,6870,6870,6860,295
20241119,151300,723089770,6860,6860,6860,6860,0
20241119,151200,723089770,6860,6860,6860,6860,0
20241119,151100,723089770,6860,6860,6860,6860,0
20241119,151000,723089770,6860,6870,6910,6860,27
20241119,150900,722904150,6870,6870,6870,6870,0
20241119,150800,722904150,6870,6870,6870,6870,100
20241119,150700,722217150,6870,6870,6870,6870,145
20241119,150600,721221000,6870,6870,6870,6870,397
20241119,150500,718493610,6870,6880,6880,6870,150
20241119,150400,717462000,6880,6890,6890,6880,454
20241119,150300,714333950,6890,6890,6890,6890,0
20241119,150200,714333950,6890,6890,6890,6890,99
20241119,150100,713651840,6910,6890,6910,6890,11
20241119,150000,713575850,6910,6910,6910,6910,0
20241119,145900,713575850,6910,6910,6910,6910,0
20241119,145800,713575850,6910,6900,6910,6900,4
20241119,145700,713548230,6910,6910,6910,6910,0
20241119,145600,713548230,6910,6900,6910,6900,13
20241119,145500,713458520,6900,6900,6900,6900,0
20241119,145400,713458520,6900,6900,6900,6900,0
20241119,145300,713458520,6900,6900,6900,6900,1
20241119,145200,713451620,6900,6910,6910,6900,34
20241119,145100,713216700,6920,6920,6930,6920,5
20241119,145000,713182080,6930,6900,6930,6900,1895
20241119,144900,700089520,6880,6880,6880,6880,0
20241119,144800,700089520,6880,6880,6880,6880,0
20241119,144700,700089520,6880,6880,6880,6880,1002
20241119,144600,693195760,6870,6870,6870,6870,1
20241119,144500,693188890,6870,6870,6870,6870,1
20241119,144400,693182020,6870,6880,6880,6870,98
20241119,144300,692508160,6860,6860,6860,6860,301
20241119,144200,690443300,6860,6860,6860,6860,1
20241119,144100,690436440,6860,6860,6860,6860,0
20241119,144000,690436440,6860,6860,6860,6860,1
20241119,143900,690429580,6860,6860,6860,6860,0
20241119,143800,690429580,6860,6860,6860,6860,1
20241119,143700,690422720,6860,6870,6870,6860,245
20241119,143600,688741970,6870,6870,6870,6870,0
20241119,143500,688741970,6870,6860,6900,6860,112
20241119,143400,687972510,6860,6870,6870,6860,21
20241119,143300,687828250,6870,6870,6870,6870,0
20241119,143200,687828250,6870,6860,6870,6850,1021
20241119,143100,680824780,6860,6860,6860,6860,1000
20241119,143000,673964780,6870,6860,6870,6860,35
20241119,142900,673724670,6860,6860,6860,6860,100
20241119,142800,673038670,6860,6860,6870,6860,424
20241119,142700,670130000,6870,6860,6870,6860,3
20241119,142600,670109400,6860,6860,6860,6860,0
20241119,142500,670109400,6860,6860,6860,6860,1702
20241119,142400,658433680,6900,6860,6900,6860,1578
20241119,142300,647608480,6870,6900,6900,6870,2080
20241119,142200,633318210,6900,6870,6900,6870,62
20241119,142100,632891640,6880,6880,6880,6880,1496
20241119,142000,622599160,6880,6880,6880,6880,0
20241119,141900,622599160,6880,6880,6880,6880,1
20241119,141800,622592280,6880,6880,6880,6880,0
20241119,141700,622592280,6880,6880,6880,6880,1
20241119,141600,622585400,6890,6890,6890,6890,30
20241119,141500,622378700,6890,6890,6890,6890,20
20241119,141400,622240900,6890,6890,6890,6890,1
20241119,141300,622234010,6910,6910,6910,6910,1
20241119,141200,622227100,6910,6910,6910,6910,51
20241119,141100,621874690,6890,6890,6890,6890,80
20241119,141000,621323490,6890,6890,6890,6890,1
20241119,140900,621316600,6890,6890,6890,6890,1
20241119,140800,621309710,6890,6890,6890,6890,35
20241119,140700,621068560,6890,6890,6890,6890,0
20241119,140600,621068560,6890,6890,6890,6890,499
20241119,140500,617630450,6920,6920,6920,6920,0
20241119,140400,617630450,6920,6920,6920,6920,0
20241119,140300,617630450,6920,6920,6920,6920,0
20241119,140200,617630450,6920,6920,6920,6920,100
20241119,140100,616938450,6890,6900,6900,6890,101
20241119,140000,616241940,6920,6920,6920,6920,3
20241119,135900,616221180,6900,6900,6900,6900,834
20241119,135800,610466580,6900,6900,6900,6900,144
20241119,135700,609472980,6920,6900,6920,6900,12
20241119,135600,609390140,6900,6900,6900,6900,1
20241119,135500,609383240,6890,6890,6890,6890,0
20241119,135400,609383240,6890,6890,6890,6890,0
20241119,135300,609383240,6890,6920,6920,6890,151
20241119,135200,608342320,6890,6890,6890,6890,0
20241119,135100,608342320,6890,6900,6900,6890,134
20241119,135000,607417810,6910,6910,6910,6910,1
20241119,134900,607410900,6920,6920,6920,6920,1
20241119,134800,607403980,6910,6920,6920,6910,3
20241119,134700,607383230,6920,6920,6920,6920,0
20241119,134600,607383230,6920,6900,6920,6900,109
20241119,134500,606630030,6900,6900,6900,6900,9
20241119,134400,606567930,6890,6920,6920,6890,641
20241119,134300,602149790,6920,6910,6920,6900,90
20241119,134200,601527840,6890,6910,6910,6890,56
20241119,134100,601141940,6910,6910,6910,6910,0
20241119,134000,601141940,6910,6910,6910,6910,1
20241119,133900,601135030,6910,6910,6910,6910,0
20241119,133800,601135030,6910,6910,6910,6910,11
20241119,133700,601059020,6910,6910,6910,6910,389
20241119,133600,598371030,6900,6900,6900,6900,0
20241119,133500,598371030,6900,6900,6900,6900,0
20241119,133400,598371030,6900,6900,6900,6900,1
20241119,133300,598364130,6900,6900,6900,6900,4
20241119,133200,598336530,6910,6910,6910,6910,1
20241119,133100,598329620,6920,6920,6920,6920,0
20241119,133000,598329620,6920,6920,6920,6910,28
20241119,132900,598135870,6920,6910,6920,6910,84
20241119,132800,597555420,6900,6900,6900,6900,0
20241119,132700,597555420,6900,6910,6910,6900,4
20241119,132600,597527790,6900,6910,6910,6900,14
20241119,132500,597431180,6920,6920,6920,6920,10
20241119,132400,597361980,6910,6920,6920,6910,16
20241119,132300,597251360,6930,6910,6930,6910,346
20241119,132200,594859030,6910,6910,6910,6910,677
20241119,132100,590180960,6910,6910,6910,6910,0
20241119,132000,590180960,6910,6880,6910,6880,656
20241119,131900,585667530,6890,6890,6890,6890,50
20241119,131800,585323030,6910,6910,6910,6910,4
20241119,131700,585295390,6890,6900,6900,6890,745
20241119,131600,580157340,6900,6900,6900,6900,300
20241119,131500,578087340,6910,6910,6910,6910,145
20241119,131400,577085390,6890,6890,6900,6890,1666
20241119,131300,565602300,6890,6890,6890,6890,0
20241119,131200,565602300,6890,6910,6910,6890,3504
20241119,131100,541454450,6910,6910,6910,6910,88
20241119,131000,540846370,6900,6900,6900,6900,0
20241119,130900,540846370,6900,6900,6900,6900,38
20241119,130800,540584170,6900,6900,6900,6900,1
20241119,130700,540577270,6900,6900,6900,6900,11
20241119,130600,540501370,6900,6900,6900,6900,6
20241119,130500,540459970,6900,6900,6900,6900,0
20241119,130400,540459970,6900,6900,6900,6900,20
20241119,130300,540321970,6910,6910,6910,6910,0
20241119,130200,540321970,6910,6910,6910,6900,109
20241119,130100,539568860,6900,6900,6900,6900,0
20241119,130000,539568860,6900,6910,6910,6900,2
20241119,125900,539555050,6910,6890,6910,6890,113
20241119,125800,538776340,6910,6910,6910,6910,0
20241119,125700,538776340,6910,6910,6910,6910,0
20241119,125600,538776340,6910,6900,6910,6900,25
20241119,125500,538603790,6900,6900,6900,6900,0
20241119,125400,538603790,6900,6900,6900,6900,0
20241119,125300,538603790,6900,6900,6900,6900,11
20241119,125200,538527890,6900,6900,6900,6900,138
20241119,125100,537575690,6910,6900,6910,6900,12
20241119,125000,537492880,6900,6900,6900,6900,11
20241119,124900,537416980,6900,6900,6900,6900,1
20241119,124800,537410080,6900,6900,6900,6900,0
20241119,124700,537410080,6900,6900,6900,6900,1
20241119,124600,537403180,6900,6900,6900,6900,1
20241119,124500,537396280,6910,6910,6910,6910,0
20241119,124400,537396280,6910,6910,6910,6910,0
20241119,124300,537396280,6910,6910,6910,6910,0
20241119,124200,537396280,6910,6910,6910,6910,5
20241119,124100,537361730,6910,6910,6910,6910,0
20241119,124000,537361730,6910,6910,6910,6910,0
20241119,123900,537361730,6910,6910,6910,6910,160
20241119,123800,536256130,6890,6910,6910,6890,26
20241119,123700,536076490,6880,6880,6880,6880,0
20241119,123600,536076490,6880,6880,6880,6880,10
20241119,123500,536007690,6880,6900,6900,6880,200
20241119,123400,534631650,6910,6900,6910,6900,5
20241119,123300,534597140,6890,6890,6890,6890,0
20241119,123200,534597140,6890,6890,6890,6890,1
20241119,123100,534590250,6880,6890,6890,6880,27
20241119,123000,534404480,6880,6880,6880,6880,0
20241119,122900,534404480,6880,6880,6880,6880,0
20241119,122800,534404480,6880,6880,6880,6880,0
20241119,122700,534404480,6880,6880,6880,6880,112
20241119,122600,533633920,6890,6890,6890,6890,3
20241119,122500,533613250,6900,6900,6900,6900,23
20241119,122400,533454550,6900,6900,6900,6900,1
20241119,122300,533447650,6900,6900,6900,6900,0
20241119,122200,533447650,6900,6900,6900,6900,35
20241119,122100,533206150,6880,6880,6880,6880,0
20241119,122000,533206150,6880,6880,6880,6880,0
20241119,121900,533206150,6880,6880,6880,6880,0
20241119,121800,533206150,6880,6880,6880,6880,0
20241119,121700,533206150,6880,6880,6880,6880,0
20241119,121600,533206150,6880,6880,6880,6880,150
20241119,121500,532174150,6880,6880,6880,6880,33
20241119,121400,531947110,6890,6890,6890,6890,66
20241119,121300,531492370,6910,6910,6910,6910,40
20241119,121200,531215970,6910,6910,6910,6910,0
20241119,121100,531215970,6910,6910,6910,6910,0
20241119,121000,531215970,6910,6910,6910,6910,1
20241119,120900,531209060,6890,6890,6890,6890,0
20241119,120800,531209060,6890,6890,6890,6890,0
20241119,120700,531209060,6890,6890,6890,6890,0
20241119,120600,531209060,6890,6890,6890,6890,0
20241119,120500,531209060,6890,6880,6890,6880,350
20241119,120400,528800560,6880,6880,6880,6880,0
20241119,120300,528800560,6880,6880,6880,6880,0
20241119,120200,528800560,6880,6880,6880,6880,0
20241119,120100,528800560,6880,6890,6900,6880,609
20241119,120000,524601480,6900,6900,6900,6900,4
20241119,115900,524573880,6890,6890,6890,6890,0
20241119,115800,524573880,6890,6880,6900,6880,291
20241119,115700,522570920,6880,6880,6880,6880,0
20241119,115600,522570920,6880,6880,6880,6880,0
20241119,115500,522570920,6880,6890,6890,6880,2264
20241119,115400,506994350,6890,6890,6890,6890,9
20241119,115300,506932340,6900,6900,6900,6900,0
20241119,115200,506932340,6900,6900,6900,6900,0
20241119,115100,506932340,6900,6900,6900,6900,0
20241119,115000,506932340,6900,6900,6900,6900,0
20241119,114900,506932340,6900,6900,6900,6900,50
20241119,114800,506587340,6890,6890,6890,6890,76
20241119,114700,506063700,6890,6890,6890,6890,2
20241119,114600,506049920,6890,6890,6890,6890,79
20241119,114500,505505610,6890,6890,6890,6890,0
20241119,114400,505505610,6890,6890,6890,6890,0
20241119,114300,505505610,6890,6890,6890,6890,0
20241119,114200,505505610,6890,6890,6890,6890,301
20241119,114100,503431720,6890,6890,6890,6890,0
20241119,114000,503431720,6890,6890,6890,6890,60
20241119,113900,503018320,6890,6890,6890,6890,0
20241119,113800,503018320,6890,6890,6890,6890,0
20241119,113700,503018320,6890,6890,6890,6890,0
20241119,113600,503018320,6890,6900,6900,6890,29
20241119,113500,502818410,6920,6920,6920,6920,1
20241119,113400,502811490,6900,6900,6900,6900,1
20241119,113300,502804590,6920,6920,6920,6920,5
20241119,113200,502769990,6920,6910,6920,6910,69
20241119,113100,502293140,6900,6900,6900,6900,2
20241119,113000,502279340,6900,6900,6900,6900,0
20241119,112900,502279340,6900,6900,6900,6900,0
20241119,112800,502279340,6900,6900,6900,6900,1
20241119,112700,502272440,6880,6880,6880,6880,0
20241119,112600,502272440,6880,6880,6880,6880,1
20241119,112500,502265560,6880,6890,6890,6880,5693
20241119,112400,463086320,6900,6900,6900,6900,0
20241119,112300,463086320,6900,6900,6900,6900,0
20241119,112200,463086320,6900,6900,6900,6900,152
20241119,112100,462037520,6910,6910,6910,6910,0
20241119,112000,462037520,6910,6910,6910,6910,44
20241119,111900,461733480,6910,6910,6910,6910,136
20241119,111800,460793720,6910,6890,6910,6890,914
20241119,111700,454495960,6890,6890,6890,6890,110
20241119,111600,453738060,6890,6890,6890,6890,110
20241119,111500,452980160,6890,6890,6890,6890,132
20241119,111400,452070680,6900,6900,6900,6900,1
20241119,111300,452063780,6890,6890,6890,6890,417
20241119,111200,449190650,6890,6890,6890,6890,0
20241119,111100,449190650,6890,6900,6900,6890,122
20241119,111000,448349250,6900,6900,6900,6900,0
20241119,110900,448349250,6900,6900,6900,6900,29
20241119,110800,448149150,6900,6900,6900,6900,45
20241119,110700,447838650,6900,6900,6900,6900,0
20241119,110600,447838650,6900,6900,6900,6900,46
20241119,110500,447521250,6900,6900,6900,6900,0
20241119,110400,447521250,6900,6900,6900,6900,5
20241119,110300,447486750,6890,6890,6890,6890,0
20241119,110200,447486750,6890,6890,6890,6890,2976
20241119,110100,426982110,6880,6880,6880,6880,0
20241119,110000,426982110,6880,6880,6880,6880,0
20241119,105900,426982110,6880,6880,6890,6880,1830
20241119,105800,414376710,6890,6890,6890,6890,20
20241119,105700,414238910,6890,6890,6890,6880,22
20241119,105600,414087530,6890,6890,6890,6890,0
20241119,105500,414087530,6890,6890,6890,6890,111
20241119,105400,413322740,6890,6890,6890,6890,0
20241119,105300,413322740,6890,6890,6890,6890,613
20241119,105200,409099170,6900,6900,6900,6900,1232
20241119,105100,400598370,6910,6910,6910,6910,1
20241119,105000,400591460,6900,6900,6900,6900,0
20241119,104900,400591460,6900,6900,6900,6900,0
20241119,104800,400591460,6900,6900,6910,6900,379
20241119,104700,397976160,6900,6900,6900,6900,0
20241119,104600,397976160,6900,6900,6900,6900,0
20241119,104500,397976160,6900,6900,6900,6900,0
20241119,104400,397976160,6900,6900,6900,6900,502
20241119,104300,394512360,6910,6910,6910,6910,0
20241119,104200,394512360,6910,6910,6910,6910,1
20241119,104100,394505450,6900,6910,6910,6900,167
20241119,104000,393351640,6900,6910,6910,6900,12
20241119,103900,393268810,6920,6920,6920,6920,0
20241119,103800,393268810,6920,6910,6920,6910,12
20241119,103700,393185870,6910,6910,6910,6910,5
20241119,103600,393151320,6910,6910,6910,6910,0
20241119,103500,393151320,6910,6910,6910,6910,15
20241119,103400,393047670,6910,6910,6910,6910,0
20241119,103300,393047670,6910,6910,6910,6910,103
20241119,103200,392335940,6910,6910,6910,6910,100
20241119,103100,391644940,6900,6890,6900,6890,2
20241119,103000,391631150,6900,6900,6900,6900,1
20241119,102900,391624250,6910,6890,6910,6860,5729
20241119,102800,352259360,6890,6890,6890,6890,0
20241119,102700,352259360,6890,6890,6890,6890,0
20241119,102600,352259360,6890,6890,6890,6890,0
20241119,102500,352259360,6890,6890,6890,6890,0
20241119,102400,352259360,6890,6890,6890,6890,1
20241119,102300,352252470,6890,6900,6900,6890,72
20241119,102200,351755820,6910,6910,6910,6910,1
20241119,102100,351748910,6910,6910,6910,6910,0
20241119,102000,351748910,6910,6910,6910,6910,100
20241119,101900,351057910,6910,6910,6910,6910,0
20241119,101800,351057910,6910,6910,6910,6910,400
20241119,101700,348293910,6910,6910,6910,6910,1
20241119,101600,348287000,6910,6910,6910,6910,5
20241119,101500,348252450,6900,6890,6900,6890,4
20241119,101400,348224870,6880,6880,6880,6880,456
20241119,101300,345087590,6880,6890,6890,6880,394
20241119,101200,342376780,6880,6890,6890,6880,5
20241119,101100,342342350,6880,6890,6890,6880,297
20241119,101000,340296790,6890,6890,6890,6890,2
20241119,100900,340283010,6890,6890,6890,6890,247
20241119,100800,338581180,6900,6900,6900,6900,20
20241119,100700,338443180,6900,6900,6900,6900,3
20241119,100600,338422480,6900,6890,6900,6890,53
20241119,100500,338057280,6890,6900,6900,6890,101
20241119,100400,337361380,6890,6900,6900,6890,12
20241119,100300,337278600,6900,6890,6900,6880,68
20241119,100200,336810280,6890,6890,6890,6890,18
20241119,100100,336686260,6880,6870,6880,6870,691
20241119,100000,331936390,6880,6880,6880,6870,4223
20241119,095900,302922150,6880,6890,6890,6880,6459
20241119,095800,258456070,6900,6910,6910,6890,2893
20241119,095700,238503990,6910,6910,6910,6910,50
20241119,095600,238158490,6910,6920,6920,6910,82
20241119,095500,237591860,6910,6910,6910,6910,618
20241119,095400,233321480,6910,6930,6930,6910,62
20241119,095300,232893030,6920,6920,6920,6920,5
20241119,095200,232858430,6930,6930,6930,6930,1
20241119,095100,232851500,6940,6920,6940,6900,642
20241119,095000,228418100,6920,6910,6920,6910,194
20241119,094900,227077530,6930,6930,6930,6930,1
20241119,094800,227070600,6940,6910,6940,6910,4
20241119,094700,227042880,6910,6910,6910,6910,750
20241119,094600,221860380,6920,6920,6920,6910,518
20241119,094500,218279250,6920,6910,6920,6900,3160
20241119,094400,196429710,6920,6920,6920,6920,0
20241119,094300,196429710,6920,6920,6920,6920,50
20241119,094200,196083710,6920,6950,6950,6900,5375
20241119,094100,158929620,6950,6950,6950,6950,15
20241119,094000,158825370,6930,6940,6950,6930,1015
20241119,093900,151791390,6950,6960,6960,6950,3
20241119,093800,151770520,6920,6930,6950,6920,612
20241119,093700,147530400,6920,6930,6940,6920,2246
20241119,093600,131970820,6940,6940,6940,6940,852
20241119,093500,126057940,6960,6940,6960,6940,251
20241119,093400,124315980,6960,6960,6960,6960,1
20241119,093300,124309020,6940,6960,6960,6940,191
20241119,093200,122983220,6960,6960,6960,6960,1
20241119,093100,122976260,6970,6950,6970,6950,38
20241119,093000,122712140,6950,6970,6970,6950,273
20241119,092900,120813190,6970,6970,6970,6970,1
20241119,092800,120806220,6970,6970,6970,6970,4
20241119,092700,120778340,6960,6950,6960,6950,1582
20241119,092600,109772020,6950,6940,6950,6930,99
20241119,092500,109085570,6930,6930,6930,6930,987
20241119,092400,102245660,6930,6930,6930,6930,1406
20241119,092300,92502080,6930,6950,6950,6930,617
20241119,092200,88224590,6940,6940,6940,6940,9
20241119,092100,88162130,6940,6950,6950,6940,25
20241119,092000,87988580,6940,6950,6950,6940,49
20241119,091900,87648420,6940,6940,6940,6940,90
20241119,091800,87023820,6940,6930,6940,6930,484
20241119,091700,83669330,6930,6930,6930,6920,246
20241119,091600,81964560,6930,6940,6940,6930,35
20241119,091500,81721860,6940,6940,6940,6920,1261
20241119,091400,72987490,6950,6950,6950,6950,5
20241119,091300,72952740,6950,6950,6950,6940,870
20241119,091200,66912330,6950,6950,6950,6940,326
20241119,091100,64646760,6950,6980,6980,6950,3187
20241119,091000,42464360,6980,6990,6990,6980,19
20241119,090900,42331730,6990,6990,6990,6990,70
20241119,090800,41842430,6980,6970,6990,6970,1030
20241119,090700,34662900,6970,6980,6980,6970,332
20241119,090600,32346150,6980,7000,7000,6980,1437
20241119,090500,22314090,7010,7010,7010,7010,0
20241119,090400,22314090,7010,7000,7010,6990,345
20241119,090300,19899020,7000,7000,7000,7000,4
20241119,090200,19871020,7010,7000,7010,6970,1084
20241119,090100,12312920,7010,7000,7010,7000,195
20241119,090000,10946020,6990,6960,7030,6960,1572