KissMeData/002150/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,183600,207886850,6740,6740,6740,6740,600
20241011,183500,207886850,6740,6740,6740,6740,0
20241011,183400,207886850,6740,6740,6740,6740,0
20241011,183300,207886850,6740,6740,6740,6740,0
20241011,183200,207886850,6740,6740,6740,6740,0
20241011,183100,207886850,6740,6740,6740,6740,0
20241011,183000,207886850,6740,6740,6740,6740,0
20241011,182900,207886850,6740,6740,6740,6740,0
20241011,182800,207886850,6740,6740,6740,6740,0
20241011,182700,207886850,6740,6740,6740,6740,0
20241011,182600,207886850,6740,6740,6740,6740,0
20241011,182500,207886850,6740,6740,6740,6740,0
20241011,182400,207886850,6740,6740,6740,6740,0
20241011,182300,207886850,6740,6740,6740,6740,0
20241011,182200,207886850,6740,6740,6740,6740,0
20241011,182100,207886850,6740,6740,6740,6740,0
20241011,182000,207886850,6740,6740,6740,6740,0
20241011,181900,207886850,6740,6740,6740,6740,0
20241011,181800,207886850,6740,6740,6740,6740,0
20241011,181700,207886850,6740,6740,6740,6740,0
20241011,181600,207886850,6740,6740,6740,6740,0
20241011,181500,207886850,6740,6740,6740,6740,0
20241011,181400,207886850,6740,6740,6740,6740,0
20241011,181300,207886850,6740,6740,6740,6740,0
20241011,181200,207886850,6740,6740,6740,6740,0
20241011,181100,207886850,6740,6740,6740,6740,0
20241011,181000,207886850,6740,6740,6740,6740,0
20241011,180900,207886850,6740,6740,6740,6740,0
20241011,180800,207886850,6740,6740,6740,6740,0
20241011,180700,207886850,6740,6740,6740,6740,0
20241011,180600,207886850,6740,6740,6740,6740,600
20241011,180500,207886850,6740,6740,6740,6740,0
20241011,180400,207886850,6740,6740,6740,6740,0
20241011,180300,207886850,6740,6740,6740,6740,0
20241011,180200,207886850,6740,6740,6740,6740,0
20241011,180100,207886850,6740,6740,6740,6740,0
20241011,180000,207886850,6740,6740,6740,6740,0
20241011,175900,207886850,6740,6740,6740,6740,0
20241011,175800,207886850,6740,6740,6740,6740,0
20241011,175700,207886850,6740,6740,6740,6740,0
20241011,175600,207886850,6740,6740,6740,6740,0
20241011,175500,207886850,6740,6740,6740,6740,0
20241011,175400,207886850,6740,6740,6740,6740,0
20241011,175300,207886850,6740,6740,6740,6740,0
20241011,175200,207886850,6740,6740,6740,6740,0
20241011,175100,207886850,6740,6740,6740,6740,0
20241011,175000,207886850,6740,6740,6740,6740,0
20241011,174900,207886850,6740,6740,6740,6740,0
20241011,174800,207886850,6740,6740,6740,6740,0
20241011,174700,207886850,6740,6740,6740,6740,0
20241011,174600,207886850,6740,6740,6740,6740,0
20241011,174500,207886850,6740,6740,6740,6740,0
20241011,174400,207886850,6740,6740,6740,6740,0
20241011,174300,207886850,6740,6740,6740,6740,0
20241011,174200,207886850,6740,6740,6740,6740,0
20241011,174100,207886850,6740,6740,6740,6740,0
20241011,174000,207886850,6740,6740,6740,6740,0
20241011,173900,207886850,6740,6740,6740,6740,0
20241011,173800,207886850,6740,6740,6740,6740,0
20241011,173700,207886850,6740,6740,6740,6740,0
20241011,173600,207886850,6740,6740,6740,6740,600
20241011,173500,207886850,6740,6740,6740,6740,0
20241011,173400,207886850,6740,6740,6740,6740,0
20241011,173300,207886850,6740,6740,6740,6740,0
20241011,173200,207886850,6740,6740,6740,6740,0
20241011,173100,207886850,6740,6740,6740,6740,0
20241011,173000,207886850,6740,6740,6740,6740,0
20241011,172900,207886850,6740,6740,6740,6740,0
20241011,172800,207886850,6740,6740,6740,6740,0
20241011,172700,207886850,6740,6740,6740,6740,0
20241011,172600,207886850,6740,6740,6740,6740,0
20241011,172500,207886850,6740,6740,6740,6740,0
20241011,172400,207886850,6740,6740,6740,6740,0
20241011,172300,207886850,6740,6740,6740,6740,0
20241011,172200,207886850,6740,6740,6740,6740,0
20241011,172100,207886850,6740,6740,6740,6740,0
20241011,172000,207886850,6740,6740,6740,6740,0
20241011,171900,207886850,6740,6740,6740,6740,0
20241011,171800,207886850,6740,6740,6740,6740,0
20241011,171700,207886850,6740,6740,6740,6740,0
20241011,171600,207886850,6740,6740,6740,6740,0
20241011,171500,207886850,6740,6740,6740,6740,0
20241011,171400,207886850,6740,6740,6740,6740,0
20241011,171300,207886850,6740,6740,6740,6740,0
20241011,171200,207886850,6740,6740,6740,6740,0
20241011,171100,207886850,6740,6740,6740,6740,0
20241011,171000,207886850,6740,6740,6740,6740,0
20241011,170900,207886850,6740,6740,6740,6740,0
20241011,170800,207886850,6740,6740,6740,6740,0
20241011,170700,207886850,6740,6740,6740,6740,0
20241011,170600,207886850,6740,6740,6740,6740,600
20241011,170500,207886850,6740,6740,6740,6740,0
20241011,170400,207886850,6740,6740,6740,6740,0
20241011,170300,207886850,6740,6740,6740,6740,0
20241011,170200,207886850,6740,6740,6740,6740,0
20241011,170100,207886850,6740,6740,6740,6740,0
20241011,170000,207886850,6740,6740,6740,6740,0
20241011,165900,207886850,6740,6740,6740,6740,0
20241011,165800,207886850,6740,6740,6740,6740,0
20241011,165700,207886850,6740,6740,6740,6740,0
20241011,165600,207886850,6740,6740,6740,6740,0
20241011,165500,207886850,6740,6740,6740,6740,0
20241011,165400,207886850,6740,6740,6740,6740,0
20241011,165300,207886850,6740,6740,6740,6740,0
20241011,165200,207886850,6740,6740,6740,6740,0
20241011,165100,207886850,6740,6740,6740,6740,0
20241011,165000,207886850,6740,6740,6740,6740,0
20241011,164900,207886850,6740,6740,6740,6740,0
20241011,164800,207886850,6740,6740,6740,6740,0
20241011,164700,207886850,6740,6740,6740,6740,0
20241011,164600,207886850,6740,6740,6740,6740,0
20241011,164500,207886850,6740,6740,6740,6740,0
20241011,164400,207886850,6740,6740,6740,6740,0
20241011,164300,207886850,6740,6740,6740,6740,0
20241011,164200,207886850,6740,6740,6740,6740,0
20241011,164100,207886850,6740,6740,6740,6740,0
20241011,164000,207886850,6740,6740,6740,6740,0
20241011,163900,207886850,6740,6740,6740,6740,0
20241011,163800,207886850,6740,6740,6740,6740,0
20241011,163700,207886850,6740,6740,6740,6740,0
20241011,163600,207886850,6740,6740,6740,6740,600
20241011,163500,207886850,6740,6740,6740,6740,0
20241011,163400,207886850,6740,6740,6740,6740,0
20241011,163300,207886850,6740,6740,6740,6740,0
20241011,163200,207886850,6740,6740,6740,6740,0
20241011,163100,207886850,6740,6740,6740,6740,0
20241011,163000,207886850,6740,6740,6740,6740,0
20241011,162900,207886850,6740,6740,6740,6740,0
20241011,162800,207886850,6740,6740,6740,6740,0
20241011,162700,207886850,6740,6740,6740,6740,0
20241011,162600,207886850,6740,6740,6740,6740,0
20241011,162500,207886850,6740,6740,6740,6740,0
20241011,162400,207886850,6740,6740,6740,6740,0
20241011,162300,207886850,6740,6740,6740,6740,0
20241011,162200,207886850,6740,6740,6740,6740,0
20241011,162100,207886850,6740,6740,6740,6740,0
20241011,162000,207886850,6740,6740,6740,6740,0
20241011,161900,207886850,6740,6740,6740,6740,0
20241011,161800,207886850,6740,6740,6740,6740,0
20241011,161700,207886850,6740,6740,6740,6740,0
20241011,161600,207886850,6740,6740,6740,6740,0
20241011,161500,207886850,6740,6740,6740,6740,0
20241011,161400,207886850,6740,6740,6740,6740,0
20241011,161300,207886850,6740,6740,6740,6740,0
20241011,161200,207886850,6740,6740,6740,6740,0
20241011,161100,207886850,6740,6740,6740,6740,0
20241011,161000,207886850,6740,6740,6740,6740,0
20241011,160900,207886850,6740,6740,6740,6740,0
20241011,160800,207886850,6740,6740,6740,6740,0
20241011,160700,207886850,6740,6740,6740,6740,0
20241011,160600,207886850,6740,6740,6740,6740,600
20241011,160500,207886850,6740,6740,6740,6740,0
20241011,160400,207886850,6740,6740,6740,6740,0
20241011,160300,207886850,6740,6740,6740,6740,0
20241011,160200,207886850,6740,6740,6740,6740,0
20241011,160100,207886850,6740,6740,6740,6740,0
20241011,160000,207886850,6740,6740,6740,6740,0
20241011,155900,207886850,6740,6740,6740,6740,0
20241011,155800,207886850,6740,6740,6740,6740,0
20241011,155700,207886850,6740,6740,6740,6740,0
20241011,155600,207886850,6740,6740,6740,6740,0
20241011,155500,207886850,6740,6740,6740,6740,0
20241011,155400,207886850,6740,6740,6740,6740,0
20241011,155300,207886850,6740,6740,6740,6740,0
20241011,155200,207886850,6740,6740,6740,6740,0
20241011,155100,207886850,6740,6740,6740,6740,0
20241011,155000,207886850,6740,6740,6740,6740,0
20241011,154900,207886850,6740,6740,6740,6740,0
20241011,154800,207886850,6740,6740,6740,6740,0
20241011,154700,207886850,6740,6740,6740,6740,0
20241011,154600,207886850,6740,6740,6740,6740,0
20241011,154500,207886850,6740,6740,6740,6740,0
20241011,154400,207886850,6740,6740,6740,6740,0
20241011,154300,207886850,6740,6740,6740,6740,0
20241011,154200,207886850,6740,6740,6740,6740,0
20241011,154100,207886850,6740,6740,6740,6740,0
20241011,154000,207886850,6740,6740,6740,6740,0
20241011,153900,207886850,6740,6740,6740,6740,0
20241011,153800,207886850,6740,6740,6740,6740,0
20241011,153700,207886850,6740,6740,6740,6740,0
20241011,153600,207886850,6740,6740,6740,6740,600
20241011,153500,207886850,6740,6740,6740,6740,0
20241011,153400,207886850,6740,6740,6740,6740,0
20241011,153300,207886850,6740,6740,6740,6740,0
20241011,153200,207886850,6740,6740,6740,6740,0
20241011,153100,207886850,6740,6740,6740,6740,0
20241011,153000,207886850,6740,6740,6740,6740,600
20241011,152900,203842850,6740,6740,6740,6740,0
20241011,152800,203842850,6740,6740,6740,6740,0
20241011,152700,203842850,6740,6740,6740,6740,0
20241011,152600,203842850,6740,6740,6740,6740,0
20241011,152500,203842850,6740,6740,6740,6740,0
20241011,152400,203842850,6740,6740,6740,6740,0
20241011,152300,203842850,6740,6740,6740,6740,0
20241011,152200,203842850,6740,6740,6740,6740,0
20241011,152100,203842850,6740,6740,6740,6740,0
20241011,152000,203842850,6740,6740,6740,6740,0
20241011,151900,203842850,6740,6730,6740,6680,2458
20241011,151800,187375680,6750,6750,6750,6740,153
20241011,151700,186344440,6750,6750,6750,6750,0
20241011,151600,186344440,6750,6750,6750,6750,0
20241011,151500,186344440,6750,6750,6750,6750,5
20241011,151400,186310690,6750,6740,6750,6740,11
20241011,151300,186236540,6750,6740,6750,6730,798
20241011,151200,180864780,6750,6750,6750,6750,0
20241011,151100,180864780,6750,6750,6750,6750,2
20241011,151000,180851280,6750,6750,6750,6750,0
20241011,150900,180851280,6750,6750,6750,6750,0
20241011,150800,180851280,6750,6740,6750,6730,148
20241011,150700,179855070,6750,6750,6750,6750,16
20241011,150600,179747070,6750,6750,6750,6750,4
20241011,150500,179720070,6750,6750,6750,6750,1
20241011,150400,179713320,6730,6730,6730,6730,0
20241011,150300,179713320,6730,6740,6740,6730,94
20241011,150200,179080370,6740,6750,6750,6740,22
20241011,150100,178931890,6750,6750,6750,6750,1
20241011,150000,178925140,6740,6740,6740,6740,56
20241011,145900,178547700,6750,6750,6750,6750,0
20241011,145800,178547700,6750,6750,6750,6750,20
20241011,145700,178412700,6750,6750,6750,6750,0
20241011,145600,178412700,6750,6750,6750,6750,16
20241011,145500,178304700,6730,6730,6730,6730,0
20241011,145400,178304700,6730,6730,6730,6730,86
20241011,145300,177725920,6750,6750,6750,6750,0
20241011,145200,177725920,6750,6750,6750,6750,0
20241011,145100,177725920,6750,6750,6750,6750,0
20241011,145000,177725920,6750,6720,6750,6720,9
20241011,144900,177665230,6750,6750,6750,6750,22
20241011,144800,177516730,6720,6720,6720,6720,84
20241011,144700,176952250,6750,6750,6750,6750,0
20241011,144600,176952250,6750,6750,6750,6750,0
20241011,144500,176952250,6750,6750,6750,6750,0
20241011,144400,176952250,6750,6750,6750,6750,0
20241011,144300,176952250,6750,6750,6750,6750,0
20241011,144200,176952250,6750,6750,6750,6750,0
20241011,144100,176952250,6750,6750,6750,6750,0
20241011,144000,176952250,6750,6750,6750,6750,0
20241011,143900,176952250,6750,6750,6750,6750,0
20241011,143800,176952250,6750,6750,6750,6750,1
20241011,143700,176945500,6720,6720,6720,6720,0
20241011,143600,176945500,6720,6720,6720,6720,0
20241011,143500,176945500,6720,6720,6720,6720,0
20241011,143400,176945500,6720,6720,6720,6720,0
20241011,143300,176945500,6720,6720,6720,6720,0
20241011,143200,176945500,6720,6720,6720,6720,0
20241011,143100,176945500,6720,6710,6720,6710,941
20241011,143000,170623480,6710,6710,6710,6710,94
20241011,142900,169992740,6720,6740,6740,6720,1403
20241011,142800,160561950,6730,6730,6730,6730,34
20241011,142700,160333130,6750,6750,6750,6750,0
20241011,142600,160333130,6750,6750,6750,6750,1
20241011,142500,160326380,6750,6750,6750,6750,0
20241011,142400,160326380,6750,6750,6750,6750,1
20241011,142300,160319630,6750,6750,6750,6750,5
20241011,142200,160285880,6730,6730,6730,6730,0
20241011,142100,160285880,6730,6730,6730,6730,12
20241011,142000,160205120,6730,6730,6730,6730,0
20241011,141900,160205120,6730,6730,6730,6730,0
20241011,141800,160205120,6730,6730,6730,6730,0
20241011,141700,160205120,6730,6730,6730,6730,121
20241011,141600,159390790,6730,6730,6730,6730,0
20241011,141500,159390790,6730,6730,6730,6730,0
20241011,141400,159390790,6730,6730,6730,6730,1
20241011,141300,159384060,6750,6750,6750,6750,0
20241011,141200,159384060,6750,6750,6750,6750,0
20241011,141100,159384060,6750,6750,6750,6750,0
20241011,141000,159384060,6750,6750,6750,6750,0
20241011,140900,159384060,6750,6750,6750,6750,0
20241011,140800,159384060,6750,6750,6750,6750,7
20241011,140700,159336810,6750,6750,6750,6750,1
20241011,140600,159330060,6730,6730,6730,6730,0
20241011,140500,159330060,6730,6750,6750,6730,175
20241011,140400,158150560,6750,6750,6750,6750,935
20241011,140300,151839310,6730,6730,6730,6730,0
20241011,140200,151839310,6730,6740,6740,6730,24
20241011,140100,151677750,6750,6750,6750,6750,1
20241011,140000,151671000,6750,6750,6750,6750,47
20241011,135900,151353750,6760,6760,6760,6760,0
20241011,135800,151353750,6760,6770,6770,6760,10
20241011,135700,151286130,6770,6760,6770,6760,89
20241011,135600,150683810,6770,6770,6770,6770,0
20241011,135500,150683810,6770,6770,6770,6770,0
20241011,135400,150683810,6770,6770,6770,6770,0
20241011,135300,150683810,6770,6770,6770,6770,0
20241011,135200,150683810,6770,6770,6770,6770,0
20241011,135100,150683810,6770,6770,6770,6770,0
20241011,135000,150683810,6770,6770,6770,6770,2
20241011,134900,150670270,6770,6770,6770,6770,0
20241011,134800,150670270,6770,6770,6770,6770,0
20241011,134700,150670270,6770,6770,6770,6770,0
20241011,134600,150670270,6770,6770,6770,6770,0
20241011,134500,150670270,6770,6770,6770,6770,0
20241011,134400,150670270,6770,6770,6770,6770,0
20241011,134300,150670270,6770,6770,6770,6770,1
20241011,134200,150663500,6760,6770,6770,6760,2
20241011,134100,150649970,6770,6760,6770,6760,9
20241011,134000,150589120,6770,6770,6770,6770,0
20241011,133900,150589120,6770,6770,6770,6770,0
20241011,133800,150589120,6770,6770,6770,6770,0
20241011,133700,150589120,6770,6770,6770,6770,0
20241011,133600,150589120,6770,6770,6770,6770,0
20241011,133500,150589120,6770,6770,6770,6770,0
20241011,133400,150589120,6770,6770,6770,6770,0
20241011,133300,150589120,6770,6770,6770,6770,0
20241011,133200,150589120,6770,6770,6770,6770,1
20241011,133100,150582350,6730,6770,6770,6730,878
20241011,133000,144644570,6770,6760,6770,6730,5890
20241011,132900,104846050,6770,6770,6770,6770,0
20241011,132800,104846050,6770,6770,6770,6770,0
20241011,132700,104846050,6770,6770,6770,6770,0
20241011,132600,104846050,6770,6770,6770,6770,0
20241011,132500,104846050,6770,6770,6770,6770,1
20241011,132400,104839280,6770,6770,6770,6770,0
20241011,132300,104839280,6770,6770,6770,6770,22
20241011,132200,104690340,6770,6770,6770,6770,0
20241011,132100,104690340,6770,6770,6770,6770,0
20241011,132000,104690340,6770,6770,6770,6770,0
20241011,131900,104690340,6770,6770,6770,6770,0
20241011,131800,104690340,6770,6770,6770,6770,0
20241011,131700,104690340,6770,6770,6770,6770,1
20241011,131600,104683570,6750,6750,6750,6750,0
20241011,131500,104683570,6750,6750,6750,6750,0
20241011,131400,104683570,6750,6750,6750,6750,0
20241011,131300,104683570,6750,6750,6750,6750,78
20241011,131200,104157070,6770,6770,6770,6770,0
20241011,131100,104157070,6770,6770,6770,6770,0
20241011,131000,104157070,6770,6770,6770,6770,0
20241011,130900,104157070,6770,6770,6770,6770,0
20241011,130800,104157070,6770,6770,6770,6770,50
20241011,130700,103818570,6750,6750,6750,6750,0
20241011,130600,103818570,6750,6750,6750,6750,0
20241011,130500,103818570,6750,6750,6750,6750,0
20241011,130400,103818570,6750,6770,6770,6750,21
20241011,130300,103676720,6770,6770,6770,6770,1
20241011,130200,103669950,6750,6750,6750,6750,0
20241011,130100,103669950,6750,6750,6750,6750,0
20241011,130000,103669950,6750,6750,6750,6750,0
20241011,125900,103669950,6750,6750,6750,6750,0
20241011,125800,103669950,6750,6760,6760,6750,184
20241011,125700,102426980,6750,6750,6750,6750,0
20241011,125600,102426980,6750,6750,6750,6750,0
20241011,125500,102426980,6750,6750,6750,6750,0
20241011,125400,102426980,6750,6750,6750,6750,80
20241011,125300,101886980,6760,6760,6760,6760,0
20241011,125200,101886980,6760,6760,6760,6760,0
20241011,125100,101886980,6760,6760,6760,6760,0
20241011,125000,101886980,6760,6760,6760,6760,0
20241011,124900,101886980,6760,6760,6760,6760,0
20241011,124800,101886980,6760,6760,6760,6760,0
20241011,124700,101886980,6760,6760,6760,6760,121
20241011,124600,101069020,6760,6760,6760,6760,0
20241011,124500,101069020,6760,6760,6760,6760,0
20241011,124400,101069020,6760,6760,6760,6760,500
20241011,124300,97689020,6760,6760,6760,6760,1
20241011,124200,97682260,6750,6750,6750,6750,0
20241011,124100,97682260,6750,6750,6750,6750,0
20241011,124000,97682260,6750,6750,6750,6750,0
20241011,123900,97682260,6750,6750,6750,6750,0
20241011,123800,97682260,6750,6750,6750,6750,0
20241011,123700,97682260,6750,6750,6750,6750,0
20241011,123600,97682260,6750,6750,6750,6750,87
20241011,123500,97095010,6760,6760,6760,6760,1
20241011,123400,97088250,6750,6750,6750,6750,0
20241011,123300,97088250,6750,6750,6750,6750,0
20241011,123200,97088250,6750,6750,6750,6750,0
20241011,123100,97088250,6750,6750,6750,6750,88
20241011,123000,96494250,6760,6760,6760,6760,0
20241011,122900,96494250,6760,6760,6760,6760,0
20241011,122800,96494250,6760,6760,6760,6760,8
20241011,122700,96440170,6750,6750,6750,6750,164
20241011,122600,95333170,6760,6760,6760,6760,0
20241011,122500,95333170,6760,6760,6760,6760,2
20241011,122400,95319650,6770,6770,6770,6770,0
20241011,122300,95319650,6770,6770,6770,6770,0
20241011,122200,95319650,6770,6770,6770,6770,0
20241011,122100,95319650,6770,6770,6770,6770,0
20241011,122000,95319650,6770,6770,6770,6770,0
20241011,121900,95319650,6770,6770,6770,6770,0
20241011,121800,95319650,6770,6770,6770,6770,0
20241011,121700,95319650,6770,6770,6770,6770,0
20241011,121600,95319650,6770,6770,6770,6770,1
20241011,121500,95312880,6750,6770,6770,6750,2327
20241011,121400,79562600,6760,6760,6760,6760,0
20241011,121300,79562600,6760,6760,6760,6760,0
20241011,121200,79562600,6760,6760,6760,6760,0
20241011,121100,79562600,6760,6760,6760,6760,0
20241011,121000,79562600,6760,6760,6760,6760,25
20241011,120900,79393600,6770,6760,6770,6760,201
20241011,120800,78034830,6760,6760,6760,6760,0
20241011,120700,78034830,6760,6760,6760,6760,164
20241011,120600,76926190,6770,6770,6770,6770,50
20241011,120500,76587690,6770,6770,6770,6770,0
20241011,120400,76587690,6770,6770,6770,6770,0
20241011,120300,76587690,6770,6770,6770,6770,794
20241011,120200,71212310,6770,6770,6770,6770,0
20241011,120100,71212310,6770,6770,6770,6770,0
20241011,120000,71212310,6770,6770,6770,6770,0
20241011,115900,71212310,6770,6780,6780,6770,150
20241011,115800,70196670,6780,6780,6780,6780,0
20241011,115700,70196670,6780,6780,6780,6780,0
20241011,115600,70196670,6780,6780,6780,6780,0
20241011,115500,70196670,6780,6780,6780,6780,1
20241011,115400,70189890,6800,6800,6800,6800,0
20241011,115300,70189890,6800,6800,6800,6800,0
20241011,115200,70189890,6800,6800,6800,6800,0
20241011,115100,70189890,6800,6800,6800,6800,1
20241011,115000,70183090,6780,6780,6780,6780,5
20241011,114900,70149190,6800,6800,6800,6800,0
20241011,114800,70149190,6800,6800,6800,6800,0
20241011,114700,70149190,6800,6800,6800,6800,0
20241011,114600,70149190,6800,6800,6800,6800,0
20241011,114500,70149190,6800,6800,6800,6800,0
20241011,114400,70149190,6800,6800,6800,6800,0
20241011,114300,70149190,6800,6800,6800,6800,0
20241011,114200,70149190,6800,6800,6800,6800,0
20241011,114100,70149190,6800,6800,6800,6800,0
20241011,114000,70149190,6800,6800,6800,6800,0
20241011,113900,70149190,6800,6800,6800,6800,0
20241011,113800,70149190,6800,6800,6800,6800,0
20241011,113700,70149190,6800,6800,6800,6800,1
20241011,113600,70142390,6770,6770,6770,6770,0
20241011,113500,70142390,6770,6770,6770,6770,0
20241011,113400,70142390,6770,6770,6770,6770,635
20241011,113300,65843440,6800,6800,6800,6800,0
20241011,113200,65843440,6800,6800,6800,6800,0
20241011,113100,65843440,6800,6800,6800,6800,0
20241011,113000,65843440,6800,6800,6800,6800,0
20241011,112900,65843440,6800,6800,6800,6800,0
20241011,112800,65843440,6800,6800,6800,6800,0
20241011,112700,65843440,6800,6800,6800,6800,0
20241011,112600,65843440,6800,6800,6800,6800,0
20241011,112500,65843440,6800,6800,6800,6800,50
20241011,112400,65503440,6770,6780,6780,6770,20
20241011,112300,65368030,6770,6770,6770,6770,0
20241011,112200,65368030,6770,6770,6770,6770,0
20241011,112100,65368030,6770,6780,6780,6770,250
20241011,112000,63674940,6770,6770,6770,6770,0
20241011,111900,63674940,6770,6770,6770,6770,0
20241011,111800,63674940,6770,6770,6770,6770,0
20241011,111700,63674940,6770,6770,6770,6770,0
20241011,111600,63674940,6770,6770,6770,6770,0
20241011,111500,63674940,6770,6770,6770,6770,0
20241011,111400,63674940,6770,6770,6770,6770,0
20241011,111300,63674940,6770,6770,6770,6770,0
20241011,111200,63674940,6770,6770,6770,6770,75
20241011,111100,63167190,6770,6770,6770,6770,0
20241011,111000,63167190,6770,6770,6770,6770,0
20241011,110900,63167190,6770,6770,6770,6770,0
20241011,110800,63167190,6770,6770,6770,6770,0
20241011,110700,63167190,6770,6770,6770,6770,0
20241011,110600,63167190,6770,6770,6770,6770,0
20241011,110500,63167190,6770,6770,6770,6770,0
20241011,110400,63167190,6770,6770,6770,6770,0
20241011,110300,63167190,6770,6770,6770,6770,73
20241011,110200,62672980,6770,6780,6780,6770,173
20241011,110100,61500220,6770,6780,6780,6770,29
20241011,110000,61303780,6780,6780,6780,6780,0
20241011,105900,61303780,6780,6780,6780,6780,10
20241011,105800,61235980,6780,6790,6790,6780,9
20241011,105700,61174940,6800,6800,6800,6800,0
20241011,105600,61174940,6800,6800,6800,6800,53
20241011,105500,60814540,6800,6800,6800,6800,0
20241011,105400,60814540,6800,6800,6800,6800,0
20241011,105300,60814540,6800,6800,6800,6800,0
20241011,105200,60814540,6800,6800,6800,6800,0
20241011,105100,60814540,6800,6800,6800,6800,0
20241011,105000,60814540,6800,6800,6800,6800,0
20241011,104900,60814540,6800,6800,6800,6800,15
20241011,104800,60712540,6780,6780,6780,6780,0
20241011,104700,60712540,6780,6780,6780,6780,0
20241011,104600,60712540,6780,6780,6780,6780,0
20241011,104500,60712540,6780,6780,6780,6780,1
20241011,104400,60705760,6800,6800,6800,6800,0
20241011,104300,60705760,6800,6800,6800,6800,0
20241011,104200,60705760,6800,6800,6800,6800,0
20241011,104100,60705760,6800,6800,6800,6800,0
20241011,104000,60705760,6800,6800,6800,6800,0
20241011,103900,60705760,6800,6800,6800,6800,1
20241011,103800,60698960,6800,6800,6800,6800,0
20241011,103700,60698960,6800,6800,6800,6800,0
20241011,103600,60698960,6800,6800,6800,6800,0
20241011,103500,60698960,6800,6800,6800,6800,1
20241011,103400,60692160,6790,6790,6790,6790,0
20241011,103300,60692160,6790,6790,6790,6790,10
20241011,103200,60624260,6800,6800,6800,6800,0
20241011,103100,60624260,6800,6800,6800,6800,1
20241011,103000,60617460,6750,6750,6750,6750,0
20241011,102900,60617460,6750,6790,6790,6750,625
20241011,102800,56393310,6800,6800,6800,6800,0
20241011,102700,56393310,6800,6800,6800,6800,0
20241011,102600,56393310,6800,6800,6800,6800,101
20241011,102500,55706510,6800,6800,6800,6800,0
20241011,102400,55706510,6800,6800,6800,6800,0
20241011,102300,55706510,6800,6800,6800,6800,0
20241011,102200,55706510,6800,6800,6800,6800,0
20241011,102100,55706510,6800,6800,6800,6800,0
20241011,102000,55706510,6800,6800,6800,6800,0
20241011,101900,55706510,6800,6800,6800,6800,0
20241011,101800,55706510,6800,6800,6800,6800,5
20241011,101700,55672510,6800,6800,6800,6800,2
20241011,101600,55658910,6800,6800,6800,6800,0
20241011,101500,55658910,6800,6800,6800,6800,0
20241011,101400,55658910,6800,6800,6800,6800,2
20241011,101300,55645310,6770,6770,6770,6770,0
20241011,101200,55645310,6770,6770,6770,6770,0
20241011,101100,55645310,6770,6770,6770,6770,119
20241011,101000,54839680,6780,6780,6780,6780,0
20241011,100900,54839680,6780,6780,6780,6780,28
20241011,100800,54649840,6780,6780,6780,6780,0
20241011,100700,54649840,6780,6780,6780,6780,150
20241011,100600,53632840,6800,6800,6800,6800,1
20241011,100500,53626040,6800,6800,6800,6800,0
20241011,100400,53626040,6800,6800,6800,6800,1
20241011,100300,53619240,6780,6780,6780,6780,244
20241011,100200,51964920,6800,6800,6800,6800,310
20241011,100100,49856920,6780,6780,6780,6780,0
20241011,100000,49856920,6780,6780,6780,6780,0
20241011,095900,49856920,6780,6780,6780,6780,0
20241011,095800,49856920,6780,6780,6780,6780,101
20241011,095700,49172140,6770,6780,6780,6770,281
20241011,095600,47268260,6780,6780,6780,6780,0
20241011,095500,47268260,6780,6790,6790,6780,429
20241011,095400,44359010,6800,6800,6800,6800,0
20241011,095300,44359010,6800,6800,6800,6800,61
20241011,095200,43944210,6800,6800,6800,6800,5
20241011,095100,43910210,6810,6810,6810,6810,50
20241011,095000,43569710,6800,6810,6810,6800,141
20241011,094900,42609510,6800,6800,6800,6800,150
20241011,094800,41589510,6800,6800,6800,6800,150
20241011,094700,40569510,6810,6810,6810,6810,0
20241011,094600,40569510,6810,6810,6810,6810,11
20241011,094500,40494600,6810,6810,6810,6810,310
20241011,094400,38383500,6810,6810,6810,6810,50
20241011,094300,38043000,6800,6800,6800,6800,0
20241011,094200,38043000,6800,6800,6800,6800,51
20241011,094100,37696200,6800,6800,6800,6800,0
20241011,094000,37696200,6800,6800,6810,6800,233
20241011,093900,36111700,6800,6800,6800,6800,170
20241011,093800,34955700,6800,6800,6800,6800,0
20241011,093700,34955700,6800,6800,6800,6800,0
20241011,093600,34955700,6800,6800,6800,6800,341
20241011,093500,32636900,6800,6800,6800,6800,8
20241011,093400,32582500,6800,6800,6800,6800,42
20241011,093300,32296900,6810,6810,6810,6810,22
20241011,093200,32147080,6810,6810,6810,6810,1
20241011,093100,32140270,6800,6800,6800,6800,0
20241011,093000,32140270,6800,6810,6810,6800,223
20241011,092900,30622570,6810,6810,6810,6810,0
20241011,092800,30622570,6810,6810,6810,6810,0
20241011,092700,30622570,6810,6810,6810,6810,150
20241011,092600,29601070,6810,6810,6810,6810,800
20241011,092500,24153070,6810,6810,6810,6810,5
20241011,092400,24119020,6810,6780,6810,6780,177
20241011,092300,22915680,6750,6780,6800,6750,552
20241011,092200,19164130,6800,6760,6800,6740,1119
20241011,092100,11610880,6800,6800,6800,6800,0
20241011,092000,11610880,6800,6800,6800,6800,1
20241011,091900,11604080,6760,6780,6780,6760,1173
20241011,091800,3661720,6790,6780,6790,6780,194
20241011,091700,2345130,6790,6790,6790,6790,1
20241011,091600,2338340,6790,6790,6790,6790,0
20241011,091500,2338340,6790,6790,6790,6790,0
20241011,091400,2338340,6790,6790,6790,6790,0
20241011,091300,2338340,6790,6790,6790,6790,0
20241011,091200,2338340,6790,6790,6790,6790,1
20241011,091100,2331550,6800,6800,6800,6800,0
20241011,091000,2331550,6800,6800,6800,6800,0
20241011,090900,2331550,6800,6800,6800,6800,1
20241011,090800,2324750,6790,6790,6790,6790,51
20241011,090700,1978460,6790,6790,6790,6790,0
20241011,090600,1978460,6790,6790,6790,6790,35
20241011,090500,1740810,6800,6800,6800,6800,67
20241011,090400,1285210,6800,6800,6800,6800,71
20241011,090300,802410,6810,6810,6810,6810,0
20241011,090200,802410,6810,6810,6810,6810,0
20241011,090100,802410,6810,6810,6810,6810,1
20241011,090000,795600,6800,6800,6800,6800,117