KissMeData/002150/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,183600,271747630,6820,6820,6820,6820,380
20241219,183500,271747630,6820,6820,6820,6820,0
20241219,183400,271747630,6820,6820,6820,6820,0
20241219,183300,271747630,6820,6820,6820,6820,0
20241219,183200,271747630,6820,6820,6820,6820,0
20241219,183100,271747630,6820,6820,6820,6820,0
20241219,183000,271747630,6820,6820,6820,6820,0
20241219,182900,271747630,6820,6820,6820,6820,0
20241219,182800,271747630,6820,6820,6820,6820,0
20241219,182700,271747630,6820,6820,6820,6820,0
20241219,182600,271747630,6820,6820,6820,6820,0
20241219,182500,271747630,6820,6820,6820,6820,0
20241219,182400,271747630,6820,6820,6820,6820,0
20241219,182300,271747630,6820,6820,6820,6820,0
20241219,182200,271747630,6820,6820,6820,6820,0
20241219,182100,271747630,6820,6820,6820,6820,0
20241219,182000,271747630,6820,6820,6820,6820,0
20241219,181900,271747630,6820,6820,6820,6820,0
20241219,181800,271747630,6820,6820,6820,6820,0
20241219,181700,271747630,6820,6820,6820,6820,0
20241219,181600,271747630,6820,6820,6820,6820,0
20241219,181500,271747630,6820,6820,6820,6820,0
20241219,181400,271747630,6820,6820,6820,6820,0
20241219,181300,271747630,6820,6820,6820,6820,0
20241219,181200,271747630,6820,6820,6820,6820,0
20241219,181100,271747630,6820,6820,6820,6820,0
20241219,181000,271747630,6820,6820,6820,6820,0
20241219,180900,271747630,6820,6820,6820,6820,0
20241219,180800,271747630,6820,6820,6820,6820,0
20241219,180700,271747630,6820,6820,6820,6820,0
20241219,180600,271747630,6820,6820,6820,6820,380
20241219,180500,271747630,6820,6820,6820,6820,0
20241219,180400,271747630,6820,6820,6820,6820,0
20241219,180300,271747630,6820,6820,6820,6820,0
20241219,180200,271747630,6820,6820,6820,6820,0
20241219,180100,271747630,6820,6820,6820,6820,0
20241219,180000,271747630,6820,6820,6820,6820,0
20241219,175900,271747630,6820,6820,6820,6820,0
20241219,175800,271747630,6820,6820,6820,6820,0
20241219,175700,271747630,6820,6820,6820,6820,0
20241219,175600,271747630,6820,6820,6820,6820,0
20241219,175500,271747630,6820,6820,6820,6820,0
20241219,175400,271747630,6820,6820,6820,6820,0
20241219,175300,271747630,6820,6820,6820,6820,0
20241219,175200,271747630,6820,6820,6820,6820,0
20241219,175100,271747630,6820,6820,6820,6820,0
20241219,175000,271747630,6820,6820,6820,6820,0
20241219,174900,271747630,6820,6820,6820,6820,0
20241219,174800,271747630,6820,6820,6820,6820,0
20241219,174700,271747630,6820,6820,6820,6820,0
20241219,174600,271747630,6820,6820,6820,6820,0
20241219,174500,271747630,6820,6820,6820,6820,0
20241219,174400,271747630,6820,6820,6820,6820,0
20241219,174300,271747630,6820,6820,6820,6820,0
20241219,174200,271747630,6820,6820,6820,6820,0
20241219,174100,271747630,6820,6820,6820,6820,0
20241219,174000,271747630,6820,6820,6820,6820,0
20241219,173900,271747630,6820,6820,6820,6820,0
20241219,173800,271747630,6820,6820,6820,6820,0
20241219,173700,271747630,6820,6820,6820,6820,0
20241219,173600,271747630,6820,6820,6820,6820,380
20241219,173500,271747630,6820,6820,6820,6820,0
20241219,173400,271747630,6820,6820,6820,6820,0
20241219,173300,271747630,6820,6820,6820,6820,0
20241219,173200,271747630,6820,6820,6820,6820,0
20241219,173100,271747630,6820,6820,6820,6820,0
20241219,173000,271747630,6820,6820,6820,6820,0
20241219,172900,271747630,6820,6820,6820,6820,0
20241219,172800,271747630,6820,6820,6820,6820,0
20241219,172700,271747630,6820,6820,6820,6820,0
20241219,172600,271747630,6820,6820,6820,6820,0
20241219,172500,271747630,6820,6820,6820,6820,0
20241219,172400,271747630,6820,6820,6820,6820,0
20241219,172300,271747630,6820,6820,6820,6820,0
20241219,172200,271747630,6820,6820,6820,6820,0
20241219,172100,271747630,6820,6820,6820,6820,0
20241219,172000,271747630,6820,6820,6820,6820,0
20241219,171900,271747630,6820,6820,6820,6820,0
20241219,171800,271747630,6820,6820,6820,6820,0
20241219,171700,271747630,6820,6820,6820,6820,0
20241219,171600,271747630,6820,6820,6820,6820,0
20241219,171500,271747630,6820,6820,6820,6820,0
20241219,171400,271747630,6820,6820,6820,6820,0
20241219,171300,271747630,6820,6820,6820,6820,0
20241219,171200,271747630,6820,6820,6820,6820,0
20241219,171100,271747630,6820,6820,6820,6820,0
20241219,171000,271747630,6820,6820,6820,6820,0
20241219,170900,271747630,6820,6820,6820,6820,0
20241219,170800,271747630,6820,6820,6820,6820,0
20241219,170700,271747630,6820,6820,6820,6820,0
20241219,170600,271747630,6820,6820,6820,6820,380
20241219,170500,271747630,6820,6820,6820,6820,0
20241219,170400,271747630,6820,6820,6820,6820,0
20241219,170300,271747630,6820,6820,6820,6820,0
20241219,170200,271747630,6820,6820,6820,6820,0
20241219,170100,271747630,6820,6820,6820,6820,0
20241219,170000,271747630,6820,6820,6820,6820,0
20241219,165900,271747630,6820,6820,6820,6820,0
20241219,165800,271747630,6820,6820,6820,6820,0
20241219,165700,271747630,6820,6820,6820,6820,0
20241219,165600,271747630,6820,6820,6820,6820,0
20241219,165500,271747630,6820,6820,6820,6820,0
20241219,165400,271747630,6820,6820,6820,6820,0
20241219,165300,271747630,6820,6820,6820,6820,0
20241219,165200,271747630,6820,6820,6820,6820,0
20241219,165100,271747630,6820,6820,6820,6820,0
20241219,165000,271747630,6820,6820,6820,6820,0
20241219,164900,271747630,6820,6820,6820,6820,0
20241219,164800,271747630,6820,6820,6820,6820,0
20241219,164700,271747630,6820,6820,6820,6820,0
20241219,164600,271747630,6820,6820,6820,6820,0
20241219,164500,271747630,6820,6820,6820,6820,0
20241219,164400,271747630,6820,6820,6820,6820,0
20241219,164300,271747630,6820,6820,6820,6820,0
20241219,164200,271747630,6820,6820,6820,6820,0
20241219,164100,271747630,6820,6820,6820,6820,0
20241219,164000,271747630,6820,6820,6820,6820,0
20241219,163900,271747630,6820,6820,6820,6820,0
20241219,163800,271747630,6820,6820,6820,6820,0
20241219,163700,271747630,6820,6820,6820,6820,0
20241219,163600,271747630,6820,6820,6820,6820,380
20241219,163500,271747630,6820,6820,6820,6820,0
20241219,163400,271747630,6820,6820,6820,6820,0
20241219,163300,271747630,6820,6820,6820,6820,0
20241219,163200,271747630,6820,6820,6820,6820,0
20241219,163100,271747630,6820,6820,6820,6820,0
20241219,163000,271747630,6820,6820,6820,6820,0
20241219,162900,271747630,6820,6820,6820,6820,0
20241219,162800,271747630,6820,6820,6820,6820,0
20241219,162700,271747630,6820,6820,6820,6820,0
20241219,162600,271747630,6820,6820,6820,6820,0
20241219,162500,271747630,6820,6820,6820,6820,0
20241219,162400,271747630,6820,6820,6820,6820,0
20241219,162300,271747630,6820,6820,6820,6820,0
20241219,162200,271747630,6820,6820,6820,6820,0
20241219,162100,271747630,6820,6820,6820,6820,0
20241219,162000,271747630,6820,6820,6820,6820,0
20241219,161900,271747630,6820,6820,6820,6820,0
20241219,161800,271747630,6820,6820,6820,6820,0
20241219,161700,271747630,6820,6820,6820,6820,0
20241219,161600,271747630,6820,6820,6820,6820,0
20241219,161500,271747630,6820,6820,6820,6820,0
20241219,161400,271747630,6820,6820,6820,6820,0
20241219,161300,271747630,6820,6820,6820,6820,0
20241219,161200,271747630,6820,6820,6820,6820,0
20241219,161100,271747630,6820,6820,6820,6820,0
20241219,161000,271747630,6820,6820,6820,6820,0
20241219,160900,271747630,6820,6820,6820,6820,0
20241219,160800,271747630,6820,6820,6820,6820,0
20241219,160700,271747630,6820,6820,6820,6820,0
20241219,160600,271747630,6820,6820,6820,6820,380
20241219,160500,271747630,6820,6820,6820,6820,0
20241219,160400,271747630,6820,6820,6820,6820,0
20241219,160300,271747630,6820,6820,6820,6820,0
20241219,160200,271747630,6820,6820,6820,6820,0
20241219,160100,271747630,6820,6820,6820,6820,0
20241219,160000,271747630,6820,6820,6820,6820,0
20241219,155900,271747630,6820,6820,6820,6820,0
20241219,155800,271747630,6820,6820,6820,6820,0
20241219,155700,271747630,6820,6820,6820,6820,0
20241219,155600,271747630,6820,6820,6820,6820,0
20241219,155500,271747630,6820,6820,6820,6820,0
20241219,155400,271747630,6820,6820,6820,6820,0
20241219,155300,271747630,6820,6820,6820,6820,0
20241219,155200,271747630,6820,6820,6820,6820,0
20241219,155100,271747630,6820,6820,6820,6820,0
20241219,155000,271747630,6820,6820,6820,6820,0
20241219,154900,271747630,6820,6820,6820,6820,0
20241219,154800,271747630,6820,6820,6820,6820,0
20241219,154700,271747630,6820,6820,6820,6820,0
20241219,154600,271747630,6820,6820,6820,6820,0
20241219,154500,271747630,6820,6820,6820,6820,0
20241219,154400,271747630,6820,6820,6820,6820,0
20241219,154300,271747630,6820,6820,6820,6820,0
20241219,154200,271747630,6820,6820,6820,6820,0
20241219,154100,271747630,6820,6820,6820,6820,0
20241219,154000,271747630,6820,6820,6820,6820,0
20241219,153900,271747630,6820,6820,6820,6820,0
20241219,153800,271747630,6820,6820,6820,6820,0
20241219,153700,271747630,6820,6820,6820,6820,0
20241219,153600,271747630,6820,6820,6820,6820,380
20241219,153500,271747630,6820,6820,6820,6820,0
20241219,153400,271747630,6820,6820,6820,6820,0
20241219,153300,271747630,6820,6820,6820,6820,0
20241219,153200,271747630,6820,6820,6820,6820,0
20241219,153100,271747630,6820,6820,6820,6820,0
20241219,153000,271747630,6820,6820,6820,6820,380
20241219,152900,269156030,6850,6850,6850,6850,0
20241219,152800,269156030,6850,6850,6850,6850,0
20241219,152700,269156030,6850,6850,6850,6850,0
20241219,152600,269156030,6850,6850,6850,6850,0
20241219,152500,269156030,6850,6850,6850,6850,0
20241219,152400,269156030,6850,6850,6850,6850,0
20241219,152300,269156030,6850,6850,6850,6850,0
20241219,152200,269156030,6850,6850,6850,6850,0
20241219,152100,269156030,6850,6850,6850,6850,0
20241219,152000,269156030,6850,6850,6850,6850,0
20241219,151900,269156030,6850,6840,6850,6840,72
20241219,151800,268662850,6850,6840,6850,6840,9
20241219,151700,268601260,6840,6850,6850,6840,4
20241219,151600,268573880,6820,6820,6820,6820,0
20241219,151500,268573880,6820,6820,6820,6820,0
20241219,151400,268573880,6820,6850,6850,6820,176
20241219,151300,267373530,6820,6820,6820,6820,0
20241219,151200,267373530,6820,6820,6820,6820,0
20241219,151100,267373530,6820,6820,6820,6820,3
20241219,151000,267353070,6850,6850,6850,6850,0
20241219,150900,267353070,6850,6850,6850,6850,0
20241219,150800,267353070,6850,6850,6850,6850,6
20241219,150700,267311970,6820,6820,6820,6820,158
20241219,150600,266234410,6820,6820,6820,6820,0
20241219,150500,266234410,6820,6820,6820,6820,0
20241219,150400,266234410,6820,6820,6820,6820,0
20241219,150300,266234410,6820,6850,6850,6820,3
20241219,150200,266213890,6850,6850,6850,6850,40
20241219,150100,265939890,6820,6820,6820,6820,0
20241219,150000,265939890,6820,6820,6820,6820,294
20241219,145900,263934810,6820,6820,6820,6820,524
20241219,145800,260361130,6820,6820,6820,6820,0
20241219,145700,260361130,6820,6820,6820,6820,0
20241219,145600,260361130,6820,6820,6820,6820,0
20241219,145500,260361130,6820,6830,6830,6820,204
20241219,145400,258969840,6830,6830,6830,6830,0
20241219,145300,258969840,6830,6830,6830,6830,0
20241219,145200,258969840,6830,6830,6830,6830,889
20241219,145100,252897970,6850,6850,6850,6850,0
20241219,145000,252897970,6850,6850,6850,6850,0
20241219,144900,252897970,6850,6840,6850,6840,215
20241219,144800,251427360,6840,6840,6840,6840,0
20241219,144700,251427360,6840,6840,6840,6840,0
20241219,144600,251427360,6840,6840,6840,6840,0
20241219,144500,251427360,6840,6840,6840,6840,0
20241219,144400,251427360,6840,6840,6840,6840,0
20241219,144300,251427360,6840,6850,6850,6840,23
20241219,144200,251270030,6850,6850,6850,6850,0
20241219,144100,251270030,6850,6850,6850,6850,0
20241219,144000,251270030,6850,6850,6850,6850,60
20241219,143900,250859030,6850,6850,6850,6850,1
20241219,143800,250852180,6850,6850,6850,6850,223
20241219,143700,249324630,6850,6850,6850,6850,0
20241219,143600,249324630,6850,6850,6850,6850,1
20241219,143500,249317780,6840,6840,6840,6840,0
20241219,143400,249317780,6840,6840,6840,6840,133
20241219,143300,248408060,6850,6850,6850,6850,1
20241219,143200,248401210,6860,6850,6860,6850,32
20241219,143100,248182000,6860,6860,6860,6860,0
20241219,143000,248182000,6860,6860,6860,6850,4
20241219,142900,248154570,6860,6850,6870,6850,123
20241219,142800,247311220,6850,6850,6850,6850,0
20241219,142700,247311220,6850,6860,6870,6850,34
20241219,142600,247078100,6850,6850,6850,6850,0
20241219,142500,247078100,6850,6850,6850,6850,0
20241219,142400,247078100,6850,6850,6850,6850,0
20241219,142300,247078100,6850,6850,6850,6850,0
20241219,142200,247078100,6850,6850,6850,6850,0
20241219,142100,247078100,6850,6850,6850,6850,0
20241219,142000,247078100,6850,6850,6850,6850,0
20241219,141900,247078100,6850,6860,6860,6850,270
20241219,141800,245228590,6830,6830,6830,6830,0
20241219,141700,245228590,6830,6830,6830,6830,0
20241219,141600,245228590,6830,6870,6870,6830,764
20241219,141500,240002420,6870,6870,6870,6870,0
20241219,141400,240002420,6870,6870,6870,6870,50
20241219,141300,239658920,6870,6870,6870,6870,0
20241219,141200,239658920,6870,6870,6870,6870,50
20241219,141100,239315420,6830,6830,6830,6830,0
20241219,141000,239315420,6830,6830,6830,6830,0
20241219,140900,239315420,6830,6830,6830,6830,0
20241219,140800,239315420,6830,6850,6870,6830,3475
20241219,140700,215566580,6860,6860,6860,6860,0
20241219,140600,215566580,6860,6870,6870,6860,565
20241219,140500,211690580,6870,6870,6870,6870,1
20241219,140400,211683710,6870,6860,6870,6860,680
20241219,140300,207018370,6860,6860,6860,6860,0
20241219,140200,207018370,6860,6860,6860,6860,500
20241219,140100,203588370,6860,6860,6860,6860,527
20241219,140000,199973150,6860,6860,6860,6860,0
20241219,135900,199973150,6860,6860,6860,6860,0
20241219,135800,199973150,6860,6840,6860,6840,462
20241219,135700,196810040,6850,6850,6850,6850,10
20241219,135600,196741540,6850,6850,6850,6850,0
20241219,135500,196741540,6850,6840,6850,6840,500
20241219,135400,193316600,6820,6820,6820,6820,0
20241219,135300,193316600,6820,6820,6820,6820,0
20241219,135200,193316600,6820,6820,6820,6820,0
20241219,135100,193316600,6820,6820,6820,6820,0
20241219,135000,193316600,6820,6820,6820,6820,0
20241219,134900,193316600,6820,6850,6850,6820,160
20241219,134800,192220650,6850,6850,6850,6850,0
20241219,134700,192220650,6850,6850,6850,6850,1
20241219,134600,192213800,6850,6850,6850,6850,1
20241219,134500,192206950,6820,6830,6830,6820,2
20241219,134400,192193300,6850,6850,6850,6850,3
20241219,134300,192172750,6850,6840,6850,6840,2
20241219,134200,192159060,6800,6800,6800,6800,0
20241219,134100,192159060,6800,6840,6840,6800,533
20241219,134000,188518160,6840,6860,6860,6840,4
20241219,133900,188490770,6870,6870,6870,6860,260
20241219,133800,186704580,6850,6850,6850,6850,683
20241219,133700,182026030,6850,6850,6850,6850,0
20241219,133600,182026030,6850,6850,6850,6850,100
20241219,133500,181341030,6880,6880,6880,6880,295
20241219,133400,179311430,6840,6860,6870,6840,268
20241219,133300,177472810,6860,6860,6860,6860,26
20241219,133200,177294450,6860,6850,6860,6850,186
20241219,133100,176018730,6850,6840,6850,6840,1905
20241219,133000,162987560,6830,6830,6830,6830,1298
20241219,132900,154122220,6820,6820,6820,6820,0
20241219,132800,154122220,6820,6820,6820,6820,0
20241219,132700,154122220,6820,6820,6820,6820,294
20241219,132600,152117140,6820,6820,6820,6820,0
20241219,132500,152117140,6820,6820,6820,6820,161
20241219,132400,151019120,6820,6820,6820,6820,0
20241219,132300,151019120,6820,6820,6820,6820,0
20241219,132200,151019120,6820,6820,6820,6820,45
20241219,132100,150712220,6820,6820,6820,6820,0
20241219,132000,150712220,6820,6820,6820,6820,1
20241219,131900,150705400,6820,6820,6820,6820,0
20241219,131800,150705400,6820,6820,6820,6820,0
20241219,131700,150705400,6820,6820,6820,6820,0
20241219,131600,150705400,6820,6820,6820,6820,2
20241219,131500,150691760,6820,6820,6820,6820,1
20241219,131400,150684940,6820,6820,6820,6820,1
20241219,131300,150678120,6810,6810,6810,6810,1
20241219,131200,150671310,6810,6810,6810,6810,0
20241219,131100,150671310,6810,6810,6810,6810,10
20241219,131000,150603210,6810,6810,6810,6810,0
20241219,130900,150603210,6810,6810,6810,6810,0
20241219,130800,150603210,6810,6800,6810,6800,260
20241219,130700,148832640,6800,6800,6800,6800,108
20241219,130600,148098240,6810,6800,6810,6800,39
20241219,130500,147832930,6800,6800,6800,6800,0
20241219,130400,147832930,6800,6800,6800,6800,154
20241219,130300,146785730,6800,6800,6800,6800,130
20241219,130200,145901730,6810,6810,6810,6810,1
20241219,130100,145894920,6810,6810,6810,6810,1
20241219,130000,145888110,6810,6810,6810,6810,0
20241219,125900,145888110,6810,6810,6810,6810,0
20241219,125800,145888110,6810,6810,6810,6810,1
20241219,125700,145881300,6810,6810,6810,6810,0
20241219,125600,145881300,6810,6810,6810,6810,0
20241219,125500,145881300,6810,6810,6810,6810,1
20241219,125400,145874490,6810,6800,6810,6800,63
20241219,125300,145446060,6810,6810,6810,6810,1
20241219,125200,145439250,6810,6810,6810,6810,0
20241219,125100,145439250,6810,6810,6810,6810,0
20241219,125000,145439250,6810,6810,6810,6810,0
20241219,124900,145439250,6810,6810,6810,6810,1
20241219,124800,145432440,6810,6810,6810,6810,1
20241219,124700,145425630,6810,6810,6810,6810,0
20241219,124600,145425630,6810,6810,6810,6810,11
20241219,124500,145350720,6810,6810,6810,6810,0
20241219,124400,145350720,6810,6810,6810,6810,1
20241219,124300,145343910,6810,6810,6810,6810,1
20241219,124200,145337100,6810,6810,6810,6810,0
20241219,124100,145337100,6810,6810,6810,6810,0
20241219,124000,145337100,6810,6810,6810,6810,5
20241219,123900,145303050,6810,6810,6810,6810,12
20241219,123800,145221330,6810,6810,6810,6810,0
20241219,123700,145221330,6810,6810,6810,6810,0
20241219,123600,145221330,6810,6810,6810,6810,1
20241219,123500,145214520,6810,6810,6810,6810,1
20241219,123400,145207710,6800,6800,6800,6800,0
20241219,123300,145207710,6800,6800,6800,6800,0
20241219,123200,145207710,6800,6800,6800,6800,1
20241219,123100,145200910,6800,6800,6800,6800,100
20241219,123000,144520910,6810,6810,6810,6800,8
20241219,122900,144466490,6810,6810,6810,6810,0
20241219,122800,144466490,6810,6810,6810,6810,0
20241219,122700,144466490,6810,6810,6810,6800,140
20241219,122600,143513100,6810,6810,6810,6810,10
20241219,122500,143445000,6810,6810,6810,6810,21
20241219,122400,143301990,6810,6810,6810,6810,0
20241219,122300,143301990,6810,6810,6810,6810,5
20241219,122200,143267940,6810,6810,6810,6810,0
20241219,122100,143267940,6810,6810,6810,6800,113
20241219,122000,142499520,6820,6820,6820,6820,0
20241219,121900,142499520,6820,6820,6820,6820,0
20241219,121800,142499520,6820,6820,6820,6820,0
20241219,121700,142499520,6820,6820,6820,6820,1
20241219,121600,142492700,6820,6820,6820,6820,1
20241219,121500,142485880,6820,6820,6820,6820,10
20241219,121400,142417680,6820,6820,6820,6820,0
20241219,121300,142417680,6820,6820,6820,6820,14
20241219,121200,142322200,6820,6820,6820,6810,59
20241219,121100,141920360,6820,6820,6820,6820,0
20241219,121000,141920360,6820,6820,6820,6820,23
20241219,120900,141763500,6820,6820,6820,6820,0
20241219,120800,141763500,6820,6820,6820,6820,0
20241219,120700,141763500,6820,6820,6820,6820,1
20241219,120600,141756680,6820,6820,6820,6820,0
20241219,120500,141756680,6820,6820,6820,6820,0
20241219,120400,141756680,6820,6800,6820,6800,93
20241219,120300,141124260,6800,6820,6820,6800,21
20241219,120200,140981440,6820,6820,6820,6820,0
20241219,120100,140981440,6820,6810,6820,6810,12
20241219,120000,140899710,6820,6820,6820,6820,0
20241219,115900,140899710,6820,6820,6820,6820,4
20241219,115800,140872430,6820,6820,6820,6820,4
20241219,115700,140845150,6820,6800,6820,6800,133
20241219,115600,139940410,6770,6770,6770,6770,0
20241219,115500,139940410,6770,6770,6770,6770,1
20241219,115400,139933640,6790,6790,6790,6790,0
20241219,115300,139933640,6790,6790,6790,6790,1
20241219,115200,139926850,6790,6790,6790,6790,0
20241219,115100,139926850,6790,6790,6790,6790,0
20241219,115000,139926850,6790,6790,6790,6790,0
20241219,114900,139926850,6790,6790,6790,6790,1
20241219,114800,139920060,6770,6780,6780,6770,51
20241219,114700,139574290,6790,6790,6790,6790,0
20241219,114600,139574290,6790,6800,6800,6790,2
20241219,114500,139560700,6800,6800,6800,6800,0
20241219,114400,139560700,6800,6800,6800,6800,1
20241219,114300,139553900,6800,6800,6800,6800,0
20241219,114200,139553900,6800,6800,6800,6800,0
20241219,114100,139553900,6800,6800,6800,6800,1
20241219,114000,139547100,6770,6800,6800,6770,2
20241219,113900,139533530,6800,6800,6800,6800,5
20241219,113800,139499530,6800,6800,6800,6800,0
20241219,113700,139499530,6800,6800,6800,6800,0
20241219,113600,139499530,6800,6800,6800,6800,0
20241219,113500,139499530,6800,6790,6800,6790,709
20241219,113400,134685410,6800,6800,6800,6800,0
20241219,113300,134685410,6800,6800,6800,6800,1
20241219,113200,134678610,6810,6810,6810,6800,3
20241219,113100,134658190,6790,6770,6790,6770,292
20241219,113000,132676970,6770,6770,6770,6770,1
20241219,112900,132670200,6770,6770,6770,6770,2
20241219,112800,132656660,6770,6770,6770,6770,100
20241219,112700,131979660,6770,6770,6770,6770,1
20241219,112600,131972890,6770,6770,6770,6770,1
20241219,112500,131966120,6770,6770,6770,6770,0
20241219,112400,131966120,6770,6770,6770,6770,0
20241219,112300,131966120,6770,6770,6770,6770,21
20241219,112200,131823950,6770,6770,6770,6770,0
20241219,112100,131823950,6770,6770,6770,6770,2
20241219,112000,131810410,6760,6750,6760,6750,516
20241219,111900,128322920,6750,6730,6750,6700,1987
20241219,111800,114968660,6780,6790,6800,6700,6284
20241219,111700,72624020,6800,6800,6800,6800,1
20241219,111600,72617220,6790,6790,6790,6790,0
20241219,111500,72617220,6790,6790,6790,6790,224
20241219,111400,71096260,6790,6790,6790,6790,1
20241219,111300,71089470,6790,6790,6790,6790,0
20241219,111200,71089470,6790,6790,6790,6790,1
20241219,111100,71082680,6790,6790,6790,6790,6
20241219,111000,71041940,6790,6790,6790,6790,0
20241219,110900,71041940,6790,6790,6790,6790,12
20241219,110800,70960460,6800,6800,6800,6800,1
20241219,110700,70953660,6790,6790,6790,6790,0
20241219,110600,70953660,6790,6790,6790,6790,0
20241219,110500,70953660,6790,6790,6790,6790,0
20241219,110400,70953660,6790,6790,6790,6790,1
20241219,110300,70946870,6800,6800,6800,6800,1
20241219,110200,70940070,6800,6800,6800,6800,0
20241219,110100,70940070,6800,6800,6800,6800,0
20241219,110000,70940070,6800,6790,6800,6790,1090
20241219,105900,63538960,6800,6800,6800,6800,0
20241219,105800,63538960,6800,6800,6800,6800,1
20241219,105700,63532160,6800,6800,6800,6800,0
20241219,105600,63532160,6800,6800,6800,6800,0
20241219,105500,63532160,6800,6800,6800,6800,1
20241219,105400,63525360,6800,6800,6800,6800,1
20241219,105300,63518560,6800,6800,6800,6800,0
20241219,105200,63518560,6800,6800,6800,6800,0
20241219,105100,63518560,6800,6800,6800,6800,5
20241219,105000,63484560,6800,6800,6800,6800,0
20241219,104900,63484560,6800,6800,6800,6800,2
20241219,104800,63470960,6800,6800,6800,6800,0
20241219,104700,63470960,6800,6800,6800,6800,0
20241219,104600,63470960,6800,6800,6800,6800,0
20241219,104500,63470960,6800,6800,6800,6800,1
20241219,104400,63464160,6800,6800,6800,6800,0
20241219,104300,63464160,6800,6800,6800,6800,0
20241219,104200,63464160,6800,6800,6800,6800,1
20241219,104100,63457360,6800,6800,6800,6800,0
20241219,104000,63457360,6800,6800,6800,6800,1
20241219,103900,63450560,6800,6810,6810,6800,7
20241219,103800,63402950,6810,6810,6810,6810,0
20241219,103700,63402950,6810,6810,6810,6810,1
20241219,103600,63396140,6810,6810,6810,6810,1
20241219,103500,63389330,6810,6810,6810,6810,1
20241219,103400,63382520,6820,6810,6820,6810,4
20241219,103300,63355270,6820,6820,6820,6820,1
20241219,103200,63348450,6780,6780,6780,6780,0
20241219,103100,63348450,6780,6820,6820,6780,942
20241219,103000,56961650,6790,6790,6790,6790,1
20241219,102900,56954860,6790,6790,6790,6790,10
20241219,102800,56886960,6790,6790,6790,6790,11
20241219,102700,56812270,6790,6790,6790,6790,104
20241219,102600,56106110,6820,6820,6820,6820,1
20241219,102500,56099290,6810,6810,6810,6810,1
20241219,102400,56092480,6820,6820,6820,6820,0
20241219,102300,56092480,6820,6820,6820,6820,1
20241219,102200,56085660,6820,6820,6820,6820,1
20241219,102100,56078840,6820,6820,6820,6820,0
20241219,102000,56078840,6820,6820,6820,6820,1
20241219,101900,56072020,6820,6820,6820,6820,1
20241219,101800,56065200,6790,6800,6800,6790,4
20241219,101700,56038030,6820,6820,6820,6820,2
20241219,101600,56024390,6830,6830,6830,6830,0
20241219,101500,56024390,6830,6830,6830,6830,0
20241219,101400,56024390,6830,6830,6830,6830,0
20241219,101300,56024390,6830,6830,6830,6830,1
20241219,101200,56017560,6790,6790,6790,6790,247
20241219,101100,54340430,6790,6790,6790,6790,1
20241219,101000,54333640,6780,6780,6780,6780,0
20241219,100900,54333640,6780,6810,6810,6780,300
20241219,100800,52296750,6830,6830,6830,6830,6
20241219,100700,52255770,6810,6810,6810,6810,55
20241219,100600,51881220,6810,6810,6810,6810,0
20241219,100500,51881220,6810,6810,6810,6810,10
20241219,100400,51813120,6810,6810,6810,6810,1
20241219,100300,51806310,6810,6810,6810,6810,3
20241219,100200,51785880,6790,6790,6790,6790,0
20241219,100100,51785880,6790,6790,6790,6790,2
20241219,100000,51772300,6790,6790,6790,6790,600
20241219,095900,47698300,6800,6800,6800,6800,6
20241219,095800,47657500,6800,6800,6800,6800,49
20241219,095700,47324300,6810,6810,6810,6810,123
20241219,095600,46486670,6830,6830,6830,6830,0
20241219,095500,46486670,6830,6830,6830,6830,0
20241219,095400,46486670,6830,6810,6830,6810,15
20241219,095300,46384400,6830,6830,6830,6830,0
20241219,095200,46384400,6830,6830,6830,6830,0
20241219,095100,46384400,6830,6830,6830,6830,0
20241219,095000,46384400,6830,6830,6830,6830,1
20241219,094900,46377570,6820,6820,6820,6820,60
20241219,094800,45968370,6830,6830,6830,6830,0
20241219,094700,45968370,6830,6830,6830,6830,0
20241219,094600,45968370,6830,6830,6830,6830,1
20241219,094500,45961540,6830,6830,6830,6830,1
20241219,094400,45954710,6830,6830,6830,6830,0
20241219,094300,45954710,6830,6820,6830,6820,174
20241219,094200,44767430,6830,6830,6830,6830,0
20241219,094100,44767430,6830,6830,6830,6830,1
20241219,094000,44760600,6820,6820,6820,6820,554
20241219,093900,40982320,6830,6830,6830,6830,1
20241219,093800,40975490,6830,6830,6830,6830,0
20241219,093700,40975490,6830,6830,6830,6830,0
20241219,093600,40975490,6830,6810,6830,6810,2
20241219,093500,40961850,6830,6830,6830,6830,2
20241219,093400,40948190,6830,6830,6830,6830,51
20241219,093300,40599860,6830,6830,6830,6830,53
20241219,093200,40237870,6840,6840,6840,6840,1
20241219,093100,40231030,6840,6830,6840,6830,6
20241219,093000,40190000,6800,6800,6800,6800,0
20241219,092900,40190000,6800,6800,6800,6800,0
20241219,092800,40190000,6800,6800,6800,6800,0
20241219,092700,40190000,6800,6830,6830,6800,2
20241219,092600,40176370,6810,6810,6810,6810,17
20241219,092500,40060600,6820,6800,6820,6800,743
20241219,092400,34994300,6790,6790,6790,6790,0
20241219,092300,34994300,6790,6810,6810,6790,802
20241219,092200,29545060,6810,6810,6810,6810,1
20241219,092100,29538250,6790,6790,6790,6790,100
20241219,092000,28859250,6790,6810,6810,6790,51
20241219,091900,28512940,6810,6810,6810,6810,0
20241219,091800,28512940,6810,6810,6810,6810,1
20241219,091700,28506130,6810,6790,6810,6790,494
20241219,091600,25142670,6810,6810,6810,6810,0
20241219,091500,25142670,6810,6810,6810,6810,100
20241219,091400,24461670,6810,6810,6810,6810,2
20241219,091300,24448050,6800,6800,6800,6790,52
20241219,091200,24094470,6810,6800,6810,6800,81
20241219,091100,23543460,6810,6800,6810,6800,501
20241219,091000,20136650,6800,6800,6800,6780,165
20241219,090900,19016710,6800,6780,6800,6780,232
20241219,090800,17443650,6780,6780,6800,6780,106
20241219,090700,16724870,6780,6780,6780,6780,0
20241219,090600,16724870,6780,6760,6780,6760,115
20241219,090500,15947170,6760,6770,6770,6760,30
20241219,090400,15744270,6780,6780,6780,6780,1
20241219,090300,15737490,6780,6770,6780,6760,337
20241219,090200,13456180,6780,6780,6780,6780,0
20241219,090100,13456180,6780,6780,6790,6780,51
20241219,090000,13110000,6820,6700,6820,6700,1950