KissMeData/002150/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,183600,360839750,6860,6860,6860,6860,1338
20241122,183500,360839750,6860,6860,6860,6860,0
20241122,183400,360839750,6860,6860,6860,6860,0
20241122,183300,360839750,6860,6860,6860,6860,0
20241122,183200,360839750,6860,6860,6860,6860,0
20241122,183100,360839750,6860,6860,6860,6860,0
20241122,183000,360839750,6860,6860,6860,6860,0
20241122,182900,360839750,6860,6860,6860,6860,0
20241122,182800,360839750,6860,6860,6860,6860,0
20241122,182700,360839750,6860,6860,6860,6860,0
20241122,182600,360839750,6860,6860,6860,6860,0
20241122,182500,360839750,6860,6860,6860,6860,0
20241122,182400,360839750,6860,6860,6860,6860,0
20241122,182300,360839750,6860,6860,6860,6860,0
20241122,182200,360839750,6860,6860,6860,6860,0
20241122,182100,360839750,6860,6860,6860,6860,0
20241122,182000,360839750,6860,6860,6860,6860,0
20241122,181900,360839750,6860,6860,6860,6860,0
20241122,181800,360839750,6860,6860,6860,6860,0
20241122,181700,360839750,6860,6860,6860,6860,0
20241122,181600,360839750,6860,6860,6860,6860,0
20241122,181500,360839750,6860,6860,6860,6860,0
20241122,181400,360839750,6860,6860,6860,6860,0
20241122,181300,360839750,6860,6860,6860,6860,0
20241122,181200,360839750,6860,6860,6860,6860,0
20241122,181100,360839750,6860,6860,6860,6860,0
20241122,181000,360839750,6860,6860,6860,6860,0
20241122,180900,360839750,6860,6860,6860,6860,0
20241122,180800,360839750,6860,6860,6860,6860,0
20241122,180700,360839750,6860,6860,6860,6860,0
20241122,180600,360839750,6860,6860,6860,6860,1338
20241122,180500,360839750,6860,6860,6860,6860,0
20241122,180400,360839750,6860,6860,6860,6860,0
20241122,180300,360839750,6860,6860,6860,6860,0
20241122,180200,360839750,6860,6860,6860,6860,0
20241122,180100,360839750,6860,6860,6860,6860,0
20241122,180000,360839750,6860,6860,6860,6860,0
20241122,175900,360839750,6860,6860,6860,6860,0
20241122,175800,360839750,6860,6860,6860,6860,0
20241122,175700,360839750,6860,6860,6860,6860,0
20241122,175600,360839750,6860,6860,6860,6860,0
20241122,175500,360839750,6860,6860,6860,6860,0
20241122,175400,360839750,6860,6860,6860,6860,0
20241122,175300,360839750,6860,6860,6860,6860,0
20241122,175200,360839750,6860,6860,6860,6860,0
20241122,175100,360839750,6860,6860,6860,6860,0
20241122,175000,360839750,6860,6860,6860,6860,0
20241122,174900,360839750,6860,6860,6860,6860,0
20241122,174800,360839750,6860,6860,6860,6860,0
20241122,174700,360839750,6860,6860,6860,6860,0
20241122,174600,360839750,6860,6860,6860,6860,0
20241122,174500,360839750,6860,6860,6860,6860,0
20241122,174400,360839750,6860,6860,6860,6860,0
20241122,174300,360839750,6860,6860,6860,6860,0
20241122,174200,360839750,6860,6860,6860,6860,0
20241122,174100,360839750,6860,6860,6860,6860,0
20241122,174000,360839750,6860,6860,6860,6860,0
20241122,173900,360839750,6860,6860,6860,6860,0
20241122,173800,360839750,6860,6860,6860,6860,0
20241122,173700,360839750,6860,6860,6860,6860,0
20241122,173600,360839750,6860,6860,6860,6860,1338
20241122,173500,360839750,6860,6860,6860,6860,0
20241122,173400,360839750,6860,6860,6860,6860,0
20241122,173300,360839750,6860,6860,6860,6860,0
20241122,173200,360839750,6860,6860,6860,6860,0
20241122,173100,360839750,6860,6860,6860,6860,0
20241122,173000,360839750,6860,6860,6860,6860,0
20241122,172900,360839750,6860,6860,6860,6860,0
20241122,172800,360839750,6860,6860,6860,6860,0
20241122,172700,360839750,6860,6860,6860,6860,0
20241122,172600,360839750,6860,6860,6860,6860,0
20241122,172500,360839750,6860,6860,6860,6860,0
20241122,172400,360839750,6860,6860,6860,6860,0
20241122,172300,360839750,6860,6860,6860,6860,0
20241122,172200,360839750,6860,6860,6860,6860,0
20241122,172100,360839750,6860,6860,6860,6860,0
20241122,172000,360839750,6860,6860,6860,6860,0
20241122,171900,360839750,6860,6860,6860,6860,0
20241122,171800,360839750,6860,6860,6860,6860,0
20241122,171700,360839750,6860,6860,6860,6860,0
20241122,171600,360839750,6860,6860,6860,6860,0
20241122,171500,360839750,6860,6860,6860,6860,0
20241122,171400,360839750,6860,6860,6860,6860,0
20241122,171300,360839750,6860,6860,6860,6860,0
20241122,171200,360839750,6860,6860,6860,6860,0
20241122,171100,360839750,6860,6860,6860,6860,0
20241122,171000,360839750,6860,6860,6860,6860,0
20241122,170900,360839750,6860,6860,6860,6860,0
20241122,170800,360839750,6860,6860,6860,6860,0
20241122,170700,360839750,6860,6860,6860,6860,0
20241122,170600,360839750,6860,6860,6860,6860,1338
20241122,170500,360839750,6860,6860,6860,6860,0
20241122,170400,360839750,6860,6860,6860,6860,0
20241122,170300,360839750,6860,6860,6860,6860,0
20241122,170200,360839750,6860,6860,6860,6860,0
20241122,170100,360839750,6860,6860,6860,6860,0
20241122,170000,360839750,6860,6860,6860,6860,0
20241122,165900,360839750,6860,6860,6860,6860,0
20241122,165800,360839750,6860,6860,6860,6860,0
20241122,165700,360839750,6860,6860,6860,6860,0
20241122,165600,360839750,6860,6860,6860,6860,0
20241122,165500,360839750,6860,6860,6860,6860,0
20241122,165400,360839750,6860,6860,6860,6860,0
20241122,165300,360839750,6860,6860,6860,6860,0
20241122,165200,360839750,6860,6860,6860,6860,0
20241122,165100,360839750,6860,6860,6860,6860,0
20241122,165000,360839750,6860,6860,6860,6860,0
20241122,164900,360839750,6860,6860,6860,6860,0
20241122,164800,360839750,6860,6860,6860,6860,0
20241122,164700,360839750,6860,6860,6860,6860,0
20241122,164600,360839750,6860,6860,6860,6860,0
20241122,164500,360839750,6860,6860,6860,6860,0
20241122,164400,360839750,6860,6860,6860,6860,0
20241122,164300,360839750,6860,6860,6860,6860,0
20241122,164200,360839750,6860,6860,6860,6860,0
20241122,164100,360839750,6860,6860,6860,6860,0
20241122,164000,360839750,6860,6860,6860,6860,0
20241122,163900,360839750,6860,6860,6860,6860,0
20241122,163800,360839750,6860,6860,6860,6860,0
20241122,163700,360839750,6860,6860,6860,6860,0
20241122,163600,360839750,6860,6860,6860,6860,1338
20241122,163500,360839750,6860,6860,6860,6860,0
20241122,163400,360839750,6860,6860,6860,6860,0
20241122,163300,360839750,6860,6860,6860,6860,0
20241122,163200,360839750,6860,6860,6860,6860,0
20241122,163100,360839750,6860,6860,6860,6860,0
20241122,163000,360839750,6860,6860,6860,6860,0
20241122,162900,360839750,6860,6860,6860,6860,0
20241122,162800,360839750,6860,6860,6860,6860,0
20241122,162700,360839750,6860,6860,6860,6860,0
20241122,162600,360839750,6860,6860,6860,6860,0
20241122,162500,360839750,6860,6860,6860,6860,0
20241122,162400,360839750,6860,6860,6860,6860,0
20241122,162300,360839750,6860,6860,6860,6860,0
20241122,162200,360839750,6860,6860,6860,6860,0
20241122,162100,360839750,6860,6860,6860,6860,0
20241122,162000,360839750,6860,6860,6860,6860,0
20241122,161900,360839750,6860,6860,6860,6860,0
20241122,161800,360839750,6860,6860,6860,6860,0
20241122,161700,360839750,6860,6860,6860,6860,0
20241122,161600,360839750,6860,6860,6860,6860,0
20241122,161500,360839750,6860,6860,6860,6860,0
20241122,161400,360839750,6860,6860,6860,6860,0
20241122,161300,360839750,6860,6860,6860,6860,0
20241122,161200,360839750,6860,6860,6860,6860,0
20241122,161100,360839750,6860,6860,6860,6860,0
20241122,161000,360839750,6860,6860,6860,6860,0
20241122,160900,360839750,6860,6860,6860,6860,0
20241122,160800,360839750,6860,6860,6860,6860,0
20241122,160700,360839750,6860,6860,6860,6860,0
20241122,160600,360839750,6860,6860,6860,6860,1338
20241122,160500,360839750,6860,6860,6860,6860,0
20241122,160400,360839750,6860,6860,6860,6860,0
20241122,160300,360839750,6860,6860,6860,6860,0
20241122,160200,360839750,6860,6860,6860,6860,0
20241122,160100,360839750,6860,6860,6860,6860,0
20241122,160000,360839750,6860,6860,6860,6860,0
20241122,155900,360839750,6860,6860,6860,6860,0
20241122,155800,360839750,6860,6860,6860,6860,0
20241122,155700,360839750,6860,6860,6860,6860,0
20241122,155600,360839750,6860,6860,6860,6860,0
20241122,155500,360839750,6860,6860,6860,6860,0
20241122,155400,360839750,6860,6860,6860,6860,0
20241122,155300,360839750,6860,6860,6860,6860,0
20241122,155200,360839750,6860,6860,6860,6860,0
20241122,155100,360839750,6860,6860,6860,6860,0
20241122,155000,360839750,6860,6860,6860,6860,0
20241122,154900,360839750,6860,6860,6860,6860,0
20241122,154800,360839750,6860,6860,6860,6860,0
20241122,154700,360839750,6860,6860,6860,6860,0
20241122,154600,360839750,6860,6860,6860,6860,0
20241122,154500,360839750,6860,6860,6860,6860,0
20241122,154400,360839750,6860,6860,6860,6860,0
20241122,154300,360839750,6860,6860,6860,6860,0
20241122,154200,360839750,6860,6860,6860,6860,0
20241122,154100,360839750,6860,6860,6860,6860,0
20241122,154000,360839750,6860,6860,6860,6860,0
20241122,153900,360839750,6860,6860,6860,6860,0
20241122,153800,360839750,6860,6860,6860,6860,0
20241122,153700,360839750,6860,6860,6860,6860,0
20241122,153600,360839750,6860,6860,6860,6860,1338
20241122,153500,360839750,6860,6860,6860,6860,0
20241122,153400,360839750,6860,6860,6860,6860,0
20241122,153300,360839750,6860,6860,6860,6860,0
20241122,153200,360839750,6860,6860,6860,6860,0
20241122,153100,360839750,6860,6860,6860,6860,0
20241122,153000,360839750,6860,6860,6860,6860,1338
20241122,152900,351661070,6860,6860,6860,6860,0
20241122,152800,351661070,6860,6860,6860,6860,0
20241122,152700,351661070,6860,6860,6860,6860,0
20241122,152600,351661070,6860,6860,6860,6860,0
20241122,152500,351661070,6860,6860,6860,6860,0
20241122,152400,351661070,6860,6860,6860,6860,0
20241122,152300,351661070,6860,6860,6860,6860,0
20241122,152200,351661070,6860,6860,6860,6860,0
20241122,152100,351661070,6860,6860,6860,6860,0
20241122,152000,351661070,6860,6860,6860,6860,0
20241122,151900,351661070,6860,6860,6860,6860,426
20241122,151800,348738710,6860,6860,6860,6860,11
20241122,151700,348663250,6850,6850,6850,6850,0
20241122,151600,348663250,6850,6850,6850,6850,0
20241122,151500,348663250,6850,6860,6860,6850,151
20241122,151400,347628890,6850,6850,6850,6850,0
20241122,151300,347628890,6850,6860,6860,6850,427
20241122,151200,344701510,6860,6890,6890,6860,345
20241122,151100,342334510,6890,6890,6890,6890,0
20241122,151000,342334510,6890,6890,6890,6890,0
20241122,150900,342334510,6890,6890,6890,6890,7
20241122,150800,342286280,6890,6890,6890,6890,1
20241122,150700,342279390,6860,6860,6860,6860,11
20241122,150600,342203930,6860,6850,6860,6850,681
20241122,150500,337534270,6850,6850,6850,6850,0
20241122,150400,337534270,6850,6860,6860,6850,589
20241122,150300,333499400,6850,6870,6870,6850,601
20241122,150200,329377320,6870,6870,6870,6870,0
20241122,150100,329377320,6870,6870,6870,6870,3
20241122,150000,329356710,6870,6870,6870,6870,0
20241122,145900,329356710,6870,6870,6870,6870,197
20241122,145800,328003320,6880,6880,6880,6880,0
20241122,145700,328003320,6880,6880,6880,6880,0
20241122,145600,328003320,6880,6880,6880,6880,2
20241122,145500,327989560,6880,6880,6880,6880,0
20241122,145400,327989560,6880,6880,6880,6880,0
20241122,145300,327989560,6880,6870,6880,6870,507
20241122,145200,324504920,6880,6880,6880,6880,25
20241122,145100,324332920,6870,6870,6870,6870,0
20241122,145000,324332920,6870,6870,6870,6870,2
20241122,144900,324319180,6870,6870,6870,6870,0
20241122,144800,324319180,6870,6870,6870,6870,0
20241122,144700,324319180,6870,6870,6870,6870,0
20241122,144600,324319180,6870,6870,6870,6870,35
20241122,144500,324078730,6870,6870,6870,6870,0
20241122,144400,324078730,6870,6870,6870,6870,0
20241122,144300,324078730,6870,6870,6870,6870,65
20241122,144200,323632180,6870,6870,6870,6870,0
20241122,144100,323632180,6870,6880,6880,6870,100
20241122,144000,322945080,6890,6890,6890,6890,5
20241122,143900,322910630,6890,6890,6890,6890,35
20241122,143800,322669480,6880,6890,6890,6880,20
20241122,143700,322531780,6880,6880,6880,6880,0
20241122,143600,322531780,6880,6880,6880,6880,0
20241122,143500,322531780,6880,6880,6880,6880,0
20241122,143400,322531780,6880,6880,6880,6880,0
20241122,143300,322531780,6880,6880,6880,6880,0
20241122,143200,322531780,6880,6880,6880,6880,0
20241122,143100,322531780,6880,6880,6880,6880,0
20241122,143000,322531780,6880,6880,6880,6880,101
20241122,142900,321836900,6890,6890,6890,6890,0
20241122,142800,321836900,6890,6890,6890,6890,2
20241122,142700,321823120,6870,6870,6870,6870,123
20241122,142600,320978110,6870,6870,6870,6870,0
20241122,142500,320978110,6870,6870,6870,6870,0
20241122,142400,320978110,6870,6870,6870,6870,0
20241122,142300,320978110,6870,6870,6870,6870,0
20241122,142200,320978110,6870,6870,6870,6870,111
20241122,142100,320215540,6870,6870,6870,6870,0
20241122,142000,320215540,6870,6870,6870,6870,0
20241122,141900,320215540,6870,6870,6870,6870,2
20241122,141800,320201800,6860,6860,6860,6860,0
20241122,141700,320201800,6860,6860,6860,6860,0
20241122,141600,320201800,6860,6860,6860,6860,648
20241122,141500,315756520,6860,6860,6860,6860,0
20241122,141400,315756520,6860,6860,6860,6860,0
20241122,141300,315756520,6860,6860,6860,6860,0
20241122,141200,315756520,6860,6860,6860,6860,0
20241122,141100,315756520,6860,6860,6860,6860,0
20241122,141000,315756520,6860,6870,6870,6860,1935
20241122,140900,302482400,6880,6880,6880,6880,10
20241122,140800,302413600,6870,6870,6870,6870,0
20241122,140700,302413600,6870,6870,6870,6870,0
20241122,140600,302413600,6870,6870,6870,6870,0
20241122,140500,302413600,6870,6870,6870,6870,20
20241122,140400,302276200,6870,6870,6870,6870,0
20241122,140300,302276200,6870,6870,6870,6870,0
20241122,140200,302276200,6870,6870,6870,6870,0
20241122,140100,302276200,6870,6870,6870,6870,0
20241122,140000,302276200,6870,6870,6870,6870,1082
20241122,135900,294842860,6880,6880,6880,6880,0
20241122,135800,294842860,6880,6880,6880,6880,0
20241122,135700,294842860,6880,6880,6880,6880,0
20241122,135600,294842860,6880,6880,6880,6880,134
20241122,135500,293920940,6880,6880,6880,6880,0
20241122,135400,293920940,6880,6880,6880,6880,0
20241122,135300,293920940,6880,6880,6880,6880,174
20241122,135200,292723820,6870,6870,6870,6870,0
20241122,135100,292723820,6870,6870,6870,6870,100
20241122,135000,292036820,6870,6870,6870,6870,160
20241122,134900,290937620,6870,6870,6870,6870,0
20241122,134800,290937620,6870,6870,6870,6870,0
20241122,134700,290937620,6870,6870,6870,6870,204
20241122,134600,289536140,6870,6870,6870,6870,0
20241122,134500,289536140,6870,6870,6870,6870,0
20241122,134400,289536140,6870,6870,6870,6870,0
20241122,134300,289536140,6870,6870,6870,6870,0
20241122,134200,289536140,6870,6870,6870,6870,90
20241122,134100,288917840,6870,6870,6870,6870,54
20241122,134000,288546860,6890,6890,6890,6890,1
20241122,133900,288539970,6860,6860,6860,6860,203
20241122,133800,287147390,6860,6860,6860,6860,0
20241122,133700,287147390,6860,6860,6860,6860,0
20241122,133600,287147390,6860,6860,6860,6860,0
20241122,133500,287147390,6860,6860,6860,6860,0
20241122,133400,287147390,6860,6870,6870,6860,300
20241122,133300,285089190,6900,6900,6900,6900,0
20241122,133200,285089190,6900,6900,6900,6900,0
20241122,133100,285089190,6900,6900,6900,6900,0
20241122,133000,285089190,6900,6900,6900,6900,0
20241122,132900,285089190,6900,6900,6900,6900,0
20241122,132800,285089190,6900,6900,6900,6900,0
20241122,132700,285089190,6900,6900,6900,6900,0
20241122,132600,285089190,6900,6900,6900,6900,0
20241122,132500,285089190,6900,6900,6900,6900,1
20241122,132400,285082290,6850,6850,6850,6850,0
20241122,132300,285082290,6850,6850,6850,6850,0
20241122,132200,285082290,6850,6880,6890,6850,1810
20241122,132100,272617250,6880,6880,6880,6880,50
20241122,132000,272273250,6880,6860,6880,6860,12
20241122,131900,272190910,6880,6880,6880,6880,0
20241122,131800,272190910,6880,6880,6880,6880,0
20241122,131700,272190910,6880,6880,6880,6880,0
20241122,131600,272190910,6880,6880,6880,6880,0
20241122,131500,272190910,6880,6880,6880,6880,0
20241122,131400,272190910,6880,6880,6880,6880,100
20241122,131300,271502910,6880,6880,6880,6880,0
20241122,131200,271502910,6880,6880,6880,6880,13
20241122,131100,271413470,6870,6870,6880,6850,257
20241122,131000,269652840,6880,6880,6880,6880,0
20241122,130900,269652840,6880,6880,6880,6880,1
20241122,130800,269645960,6860,6860,6860,6860,0
20241122,130700,269645960,6860,6860,6860,6860,248
20241122,130600,267944680,6860,6870,6870,6860,48
20241122,130500,267615370,6860,6870,6880,6860,1000
20241122,130400,260752440,6870,6870,6870,6870,0
20241122,130300,260752440,6870,6870,6870,6870,1
20241122,130200,260745570,6870,6870,6870,6870,3
20241122,130100,260724960,6850,6850,6850,6850,0
20241122,130000,260724960,6850,6860,6860,6850,1593
20241122,125900,249802460,6870,6870,6870,6870,0
20241122,125800,249802460,6870,6870,6870,6870,0
20241122,125700,249802460,6870,6870,6870,6870,5
20241122,125600,249768110,6870,6870,6870,6870,4
20241122,125500,249740630,6870,6870,6870,6870,7
20241122,125400,249692540,6860,6860,6860,6860,99
20241122,125300,249013400,6870,6880,6880,6870,59
20241122,125200,248608050,6870,6870,6870,6870,64
20241122,125100,248168370,6880,6880,6880,6880,0
20241122,125000,248168370,6880,6880,6880,6880,1
20241122,124900,248161490,6870,6870,6870,6870,33
20241122,124800,247934780,6880,6880,6880,6880,0
20241122,124700,247934780,6880,6880,6880,6880,0
20241122,124600,247934780,6880,6880,6880,6880,1
20241122,124500,247927900,6870,6870,6870,6870,0
20241122,124400,247927900,6870,6870,6870,6870,10
20241122,124300,247859200,6880,6880,6880,6880,0
20241122,124200,247859200,6880,6880,6880,6880,0
20241122,124100,247859200,6880,6880,6880,6870,112
20241122,124000,247089550,6900,6900,6900,6900,0
20241122,123900,247089550,6900,6900,6900,6900,0
20241122,123800,247089550,6900,6900,6900,6900,0
20241122,123700,247089550,6900,6900,6900,6900,16
20241122,123600,246979150,6900,6900,6900,6900,2
20241122,123500,246965350,6900,6890,6900,6890,10
20241122,123400,246896440,6880,6880,6880,6880,11
20241122,123300,246820760,6870,6870,6870,6870,238
20241122,123200,245185700,6860,6860,6860,6860,0
20241122,123100,245185700,6860,6860,6860,6860,0
20241122,123000,245185700,6860,6860,6860,6860,175
20241122,122900,243985200,6870,6870,6870,6870,10
20241122,122800,243916500,6870,6870,6870,6870,217
20241122,122700,242425710,6870,6870,6870,6870,100
20241122,122600,241738710,6880,6880,6880,6880,0
20241122,122500,241738710,6880,6880,6880,6880,0
20241122,122400,241738710,6880,6880,6880,6880,0
20241122,122300,241738710,6880,6880,6880,6880,0
20241122,122200,241738710,6880,6880,6880,6880,0
20241122,122100,241738710,6880,6880,6880,6880,23
20241122,122000,241580470,6870,6880,6880,6870,474
20241122,121900,238320850,6880,6880,6880,6880,0
20241122,121800,238320850,6880,6880,6880,6880,0
20241122,121700,238320850,6880,6860,6880,6860,94
20241122,121600,237675910,6870,6870,6870,6870,0
20241122,121500,237675910,6870,6860,6870,6860,6
20241122,121400,237634700,6880,6880,6880,6880,0
20241122,121300,237634700,6880,6880,6880,6880,0
20241122,121200,237634700,6880,6870,6880,6860,37
20241122,121100,237380590,6880,6880,6880,6880,0
20241122,121000,237380590,6880,6870,6880,6870,85
20241122,120900,236796580,6860,6870,6870,6860,220
20241122,120800,235286580,6860,6860,6860,6860,0
20241122,120700,235286580,6860,6860,6860,6860,30
20241122,120600,235080780,6870,6870,6870,6870,41
20241122,120500,234799110,6870,6870,6870,6870,0
20241122,120400,234799110,6870,6870,6870,6870,0
20241122,120300,234799110,6870,6870,6870,6870,0
20241122,120200,234799110,6870,6870,6870,6870,45
20241122,120100,234489960,6870,6870,6870,6870,0
20241122,120000,234489960,6870,6870,6870,6870,0
20241122,115900,234489960,6870,6870,6870,6870,7
20241122,115800,234441870,6870,6880,6880,6870,77
20241122,115700,233912780,6880,6880,6880,6880,1
20241122,115600,233905900,6860,6870,6870,6860,2300
20241122,115500,218115280,6870,6870,6870,6870,1
20241122,115400,218108410,6870,6900,6900,6870,41
20241122,115300,217826640,6880,6880,6880,6880,0
20241122,115200,217826640,6880,6880,6880,6880,0
20241122,115100,217826640,6880,6880,6880,6880,1
20241122,115000,217819760,6880,6880,6880,6880,0
20241122,114900,217819760,6880,6880,6880,6880,96
20241122,114800,217159280,6900,6900,6900,6900,0
20241122,114700,217159280,6900,6900,6900,6900,0
20241122,114600,217159280,6900,6900,6900,6900,0
20241122,114500,217159280,6900,6900,6900,6900,0
20241122,114400,217159280,6900,6900,6900,6900,0
20241122,114300,217159280,6900,6900,6900,6900,1
20241122,114200,217152380,6890,6890,6890,6890,1
20241122,114100,217145490,6900,6890,6900,6890,54
20241122,114000,216773420,6900,6900,6900,6900,0
20241122,113900,216773420,6900,6900,6900,6900,5
20241122,113800,216738920,6900,6900,6900,6900,0
20241122,113700,216738920,6900,6900,6900,6900,5
20241122,113600,216704420,6900,6900,6900,6900,0
20241122,113500,216704420,6900,6900,6900,6900,6
20241122,113400,216663020,6900,6900,6900,6900,1
20241122,113300,216656120,6920,6920,6920,6910,5
20241122,113200,216621550,6910,6920,6920,6910,2
20241122,113100,216607720,6870,6900,6900,6870,1561
20241122,113000,205879390,6910,6910,6910,6910,0
20241122,112900,205879390,6910,6910,6910,6910,9
20241122,112800,205817200,6920,6920,6920,6920,0
20241122,112700,205817200,6920,6920,6920,6920,1
20241122,112600,205810280,6920,6920,6920,6920,100
20241122,112500,205118280,6920,6920,6920,6920,0
20241122,112400,205118280,6920,6870,6920,6870,802
20241122,112300,199608440,6910,6880,6910,6880,1475
20241122,112200,189419120,6900,6900,6900,6900,0
20241122,112100,189419120,6900,6900,6900,6890,3
20241122,112000,189398430,6880,6880,6880,6880,0
20241122,111900,189398430,6880,6880,6880,6880,0
20241122,111800,189398430,6880,6880,6880,6880,35
20241122,111700,189157630,6880,6880,6880,6880,146
20241122,111600,188153150,6880,6880,6880,6880,0
20241122,111500,188153150,6880,6880,6880,6880,7
20241122,111400,188104990,6880,6880,6880,6880,217
20241122,111300,186612030,6880,6880,6880,6880,100
20241122,111200,185924030,6880,6880,6880,6880,1
20241122,111100,185917150,6880,6880,6880,6880,0
20241122,111000,185917150,6880,6880,6880,6880,7
20241122,110900,185868990,6880,6880,6880,6880,0
20241122,110800,185868990,6880,6880,6880,6880,0
20241122,110700,185868990,6880,6880,6880,6880,0
20241122,110600,185868990,6880,6880,6880,6880,17
20241122,110500,185752030,6880,6880,6880,6880,146
20241122,110400,184747550,6880,6880,6880,6880,85
20241122,110300,184162750,6910,6900,6910,6900,17
20241122,110200,184045390,6920,6920,6920,6920,23
20241122,110100,183886230,6920,6920,6920,6920,0
20241122,110000,183886230,6920,6920,6920,6920,0
20241122,105900,183886230,6920,6920,6920,6920,0
20241122,105800,183886230,6920,6920,6920,6920,0
20241122,105700,183886230,6920,6920,6920,6920,0
20241122,105600,183886230,6920,6900,6920,6900,40
20241122,105500,183610130,6880,6880,6880,6880,0
20241122,105400,183610130,6880,6880,6880,6880,15
20241122,105300,183506930,6880,6880,6880,6880,0
20241122,105200,183506930,6880,6880,6880,6880,0
20241122,105100,183506930,6880,6880,6880,6880,28
20241122,105000,183314290,6880,6880,6880,6880,310
20241122,104900,181181490,6880,6880,6880,6880,351
20241122,104800,178766610,6890,6890,6890,6890,0
20241122,104700,178766610,6890,6890,6890,6890,0
20241122,104600,178766610,6890,6890,6890,6890,34
20241122,104500,178532350,6890,6890,6890,6890,5
20241122,104400,178497900,6890,6890,6890,6890,2
20241122,104300,178484120,6890,6890,6890,6890,20
20241122,104200,178346320,6880,6880,6880,6880,522
20241122,104100,174754960,6880,6880,6880,6880,114
20241122,104000,173970640,6880,6900,6900,6880,241
20241122,103900,172311120,6900,6900,6900,6900,23
20241122,103800,172152420,6920,6920,6920,6920,0
20241122,103700,172152420,6920,6920,6920,6920,0
20241122,103600,172152420,6920,6910,6920,6910,1019
20241122,103500,165111120,6880,6880,6880,6880,0
20241122,103400,165111120,6880,6880,6880,6880,0
20241122,103300,165111120,6880,6880,6880,6880,0
20241122,103200,165111120,6880,6880,6880,6880,30
20241122,103100,164904720,6870,6890,6890,6870,603
20241122,103000,160756470,6910,6910,6910,6910,0
20241122,102900,160756470,6910,6910,6910,6910,5
20241122,102800,160721920,6910,6910,6910,6910,5
20241122,102700,160687370,6880,6880,6880,6880,0
20241122,102600,160687370,6880,6880,6880,6880,0
20241122,102500,160687370,6880,6880,6880,6880,1
20241122,102400,160680490,6870,6870,6870,6870,0
20241122,102300,160680490,6870,6870,6870,6870,0
20241122,102200,160680490,6870,6870,6870,6870,0
20241122,102100,160680490,6870,6870,6870,6870,0
20241122,102000,160680490,6870,6870,6870,6870,203
20241122,101900,159285880,6910,6910,6910,6910,2
20241122,101800,159272060,6870,6880,6880,6870,440
20241122,101700,156246980,6920,6910,6920,6910,3
20241122,101600,156226230,6860,6910,6910,6860,1619
20241122,101500,145082720,6910,6910,6910,6910,0
20241122,101400,145082720,6910,6910,6910,6910,80
20241122,101300,144529920,6900,6870,6900,6870,986
20241122,101200,137742090,6880,6880,6880,6880,59
20241122,101100,137336170,6880,6880,6880,6880,30
20241122,101000,137129770,6890,6890,6890,6890,133
20241122,100900,136213400,6890,6890,6890,6890,0
20241122,100800,136213400,6890,6880,6890,6880,32
20241122,100700,135993170,6890,6890,6890,6890,2
20241122,100600,135979390,6890,6890,6890,6890,8
20241122,100500,135924270,6890,6890,6890,6890,1
20241122,100400,135917380,6890,6890,6890,6890,193
20241122,100300,134587610,6900,6880,6900,6880,3
20241122,100200,134566950,6880,6880,6880,6880,0
20241122,100100,134566950,6880,6880,6880,6880,1210
20241122,100000,126242150,6880,6880,6880,6880,2
20241122,095900,126228390,6880,6870,6880,6870,852
20241122,095800,120367010,6880,6880,6880,6880,10
20241122,095700,120298210,6880,6880,6880,6880,129
20241122,095600,119410690,6900,6900,6900,6900,0
20241122,095500,119410690,6900,6900,6900,6900,4
20241122,095400,119383090,6920,6920,6920,6920,0
20241122,095300,119383090,6920,6890,6920,6880,130
20241122,095200,118486970,6890,6900,6900,6890,8
20241122,095100,118431820,6880,6880,6880,6880,0
20241122,095000,118431820,6880,6880,6880,6880,0
20241122,094900,118431820,6880,6880,6880,6880,0
20241122,094800,118431820,6880,6880,6880,6880,0
20241122,094700,118431820,6880,6900,6900,6880,949
20241122,094600,111900500,6920,6920,6920,6920,0
20241122,094500,111900500,6920,6920,6920,6920,1
20241122,094400,111893580,6890,6890,6890,6890,981
20241122,094300,105134490,6900,6920,6920,6900,519
20241122,094200,101549760,6920,6920,6920,6920,18
20241122,094100,101425200,6950,6950,6950,6950,0
20241122,094000,101425200,6950,6950,6950,6950,562
20241122,093900,97519300,6950,6950,6950,6950,0
20241122,093800,97519300,6950,6950,6950,6950,5
20241122,093700,97484550,6950,6950,6950,6950,500
20241122,093600,94009550,6950,6920,6950,6900,226
20241122,093500,92446960,6920,6920,6920,6920,103
20241122,093400,91734200,6920,6920,6920,6920,3
20241122,093300,91713440,6920,6920,6920,6920,4
20241122,093200,91685760,6920,6920,6920,6920,107
20241122,093100,90945320,6920,6920,6920,6920,1
20241122,093000,90938400,6910,6910,6910,6910,0
20241122,092900,90938400,6910,6910,6910,6910,131
20241122,092800,90033190,6910,6910,6910,6900,55
20241122,092700,89653170,6910,6900,6910,6900,120
20241122,092600,88825160,6920,6920,6920,6920,0
20241122,092500,88825160,6920,6920,6920,6920,50
20241122,092400,88479160,6910,6910,6910,6910,71
20241122,092300,87988550,6890,6890,6890,6890,0
20241122,092200,87988550,6890,6900,6900,6890,1623
20241122,092100,76797480,6890,6860,6890,6860,463
20241122,092000,73612350,6860,6880,6880,6860,133
20241122,091900,72699950,6850,6880,6880,6850,53
20241122,091800,72336750,6890,6850,6890,6850,5
20241122,091700,72302460,6900,6890,6900,6890,310
20241122,091600,70166460,6890,6890,6890,6890,1
20241122,091500,70159570,6850,6850,6850,6850,0
20241122,091400,70159570,6850,6870,6870,6850,621
20241122,091300,65905510,6900,6900,6900,6900,0
20241122,091200,65905510,6900,6900,6900,6900,1
20241122,091100,65898610,6840,6900,6900,6830,1830
20241122,091000,53371440,6860,6900,6900,6860,976
20241122,090900,46675850,6900,6900,6900,6900,5
20241122,090800,46641350,6870,6860,6870,6860,85
20241122,090700,46057610,6860,6880,6880,6860,1013
20241122,090600,39099710,6880,6880,6880,6880,320
20241122,090500,36898110,6910,6900,6910,6880,674
20241122,090400,32250860,6890,6900,6900,6890,1670
20241122,090300,20734900,6910,6920,6920,6910,918
20241122,090200,14383550,6930,6940,6940,6930,329
20241122,090100,12101390,6940,6940,6950,6940,1177
20241122,090000,3932960,6940,6990,6990,6940,564