KissMeData/002150/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,183600,178031640,6830,6830,6830,6830,991
20241223,183500,178031640,6830,6830,6830,6830,0
20241223,183400,178031640,6830,6830,6830,6830,0
20241223,183300,178031640,6830,6830,6830,6830,0
20241223,183200,178031640,6830,6830,6830,6830,0
20241223,183100,178031640,6830,6830,6830,6830,0
20241223,183000,178031640,6830,6830,6830,6830,0
20241223,182900,178031640,6830,6830,6830,6830,0
20241223,182800,178031640,6830,6830,6830,6830,0
20241223,182700,178031640,6830,6830,6830,6830,0
20241223,182600,178031640,6830,6830,6830,6830,0
20241223,182500,178031640,6830,6830,6830,6830,0
20241223,182400,178031640,6830,6830,6830,6830,0
20241223,182300,178031640,6830,6830,6830,6830,0
20241223,182200,178031640,6830,6830,6830,6830,0
20241223,182100,178031640,6830,6830,6830,6830,0
20241223,182000,178031640,6830,6830,6830,6830,0
20241223,181900,178031640,6830,6830,6830,6830,0
20241223,181800,178031640,6830,6830,6830,6830,0
20241223,181700,178031640,6830,6830,6830,6830,0
20241223,181600,178031640,6830,6830,6830,6830,0
20241223,181500,178031640,6830,6830,6830,6830,0
20241223,181400,178031640,6830,6830,6830,6830,0
20241223,181300,178031640,6830,6830,6830,6830,0
20241223,181200,178031640,6830,6830,6830,6830,0
20241223,181100,178031640,6830,6830,6830,6830,0
20241223,181000,178031640,6830,6830,6830,6830,0
20241223,180900,178031640,6830,6830,6830,6830,0
20241223,180800,178031640,6830,6830,6830,6830,0
20241223,180700,178031640,6830,6830,6830,6830,0
20241223,180600,178031640,6830,6830,6830,6830,991
20241223,180500,178031640,6830,6830,6830,6830,0
20241223,180400,178031640,6830,6830,6830,6830,0
20241223,180300,178031640,6830,6830,6830,6830,0
20241223,180200,178031640,6830,6830,6830,6830,0
20241223,180100,178031640,6830,6830,6830,6830,0
20241223,180000,178031640,6830,6830,6830,6830,0
20241223,175900,178031640,6830,6830,6830,6830,0
20241223,175800,178031640,6830,6830,6830,6830,0
20241223,175700,178031640,6830,6830,6830,6830,0
20241223,175600,178031640,6830,6830,6830,6830,0
20241223,175500,178031640,6830,6830,6830,6830,0
20241223,175400,178031640,6830,6830,6830,6830,0
20241223,175300,178031640,6830,6830,6830,6830,0
20241223,175200,178031640,6830,6830,6830,6830,0
20241223,175100,178031640,6830,6830,6830,6830,0
20241223,175000,178031640,6830,6830,6830,6830,0
20241223,174900,178031640,6830,6830,6830,6830,0
20241223,174800,178031640,6830,6830,6830,6830,0
20241223,174700,178031640,6830,6830,6830,6830,0
20241223,174600,178031640,6830,6830,6830,6830,0
20241223,174500,178031640,6830,6830,6830,6830,0
20241223,174400,178031640,6830,6830,6830,6830,0
20241223,174300,178031640,6830,6830,6830,6830,0
20241223,174200,178031640,6830,6830,6830,6830,0
20241223,174100,178031640,6830,6830,6830,6830,0
20241223,174000,178031640,6830,6830,6830,6830,0
20241223,173900,178031640,6830,6830,6830,6830,0
20241223,173800,178031640,6830,6830,6830,6830,0
20241223,173700,178031640,6830,6830,6830,6830,0
20241223,173600,178031640,6830,6830,6830,6830,991
20241223,173500,178031640,6830,6830,6830,6830,0
20241223,173400,178031640,6830,6830,6830,6830,0
20241223,173300,178031640,6830,6830,6830,6830,0
20241223,173200,178031640,6830,6830,6830,6830,0
20241223,173100,178031640,6830,6830,6830,6830,0
20241223,173000,178031640,6830,6830,6830,6830,0
20241223,172900,178031640,6830,6830,6830,6830,0
20241223,172800,178031640,6830,6830,6830,6830,0
20241223,172700,178031640,6830,6830,6830,6830,0
20241223,172600,178031640,6830,6830,6830,6830,0
20241223,172500,178031640,6830,6830,6830,6830,0
20241223,172400,178031640,6830,6830,6830,6830,0
20241223,172300,178031640,6830,6830,6830,6830,0
20241223,172200,178031640,6830,6830,6830,6830,0
20241223,172100,178031640,6830,6830,6830,6830,0
20241223,172000,178031640,6830,6830,6830,6830,0
20241223,171900,178031640,6830,6830,6830,6830,0
20241223,171800,178031640,6830,6830,6830,6830,0
20241223,171700,178031640,6830,6830,6830,6830,0
20241223,171600,178031640,6830,6830,6830,6830,0
20241223,171500,178031640,6830,6830,6830,6830,0
20241223,171400,178031640,6830,6830,6830,6830,0
20241223,171300,178031640,6830,6830,6830,6830,0
20241223,171200,178031640,6830,6830,6830,6830,0
20241223,171100,178031640,6830,6830,6830,6830,0
20241223,171000,178031640,6830,6830,6830,6830,0
20241223,170900,178031640,6830,6830,6830,6830,0
20241223,170800,178031640,6830,6830,6830,6830,0
20241223,170700,178031640,6830,6830,6830,6830,0
20241223,170600,178031640,6830,6830,6830,6830,991
20241223,170500,178031640,6830,6830,6830,6830,0
20241223,170400,178031640,6830,6830,6830,6830,0
20241223,170300,178031640,6830,6830,6830,6830,0
20241223,170200,178031640,6830,6830,6830,6830,0
20241223,170100,178031640,6830,6830,6830,6830,0
20241223,170000,178031640,6830,6830,6830,6830,0
20241223,165900,178031640,6830,6830,6830,6830,0
20241223,165800,178031640,6830,6830,6830,6830,0
20241223,165700,178031640,6830,6830,6830,6830,0
20241223,165600,178031640,6830,6830,6830,6830,0
20241223,165500,178031640,6830,6830,6830,6830,0
20241223,165400,178031640,6830,6830,6830,6830,0
20241223,165300,178031640,6830,6830,6830,6830,0
20241223,165200,178031640,6830,6830,6830,6830,0
20241223,165100,178031640,6830,6830,6830,6830,0
20241223,165000,178031640,6830,6830,6830,6830,0
20241223,164900,178031640,6830,6830,6830,6830,0
20241223,164800,178031640,6830,6830,6830,6830,0
20241223,164700,178031640,6830,6830,6830,6830,0
20241223,164600,178031640,6830,6830,6830,6830,0
20241223,164500,178031640,6830,6830,6830,6830,0
20241223,164400,178031640,6830,6830,6830,6830,0
20241223,164300,178031640,6830,6830,6830,6830,0
20241223,164200,178031640,6830,6830,6830,6830,0
20241223,164100,178031640,6830,6830,6830,6830,0
20241223,164000,178031640,6830,6830,6830,6830,0
20241223,163900,178031640,6830,6830,6830,6830,0
20241223,163800,178031640,6830,6830,6830,6830,0
20241223,163700,178031640,6830,6830,6830,6830,0
20241223,163600,178031640,6830,6830,6830,6830,991
20241223,163500,178031640,6830,6830,6830,6830,0
20241223,163400,178031640,6830,6830,6830,6830,0
20241223,163300,178031640,6830,6830,6830,6830,0
20241223,163200,178031640,6830,6830,6830,6830,0
20241223,163100,178031640,6830,6830,6830,6830,0
20241223,163000,178031640,6830,6830,6830,6830,0
20241223,162900,178031640,6830,6830,6830,6830,0
20241223,162800,178031640,6830,6830,6830,6830,0
20241223,162700,178031640,6830,6830,6830,6830,0
20241223,162600,178031640,6830,6830,6830,6830,0
20241223,162500,178031640,6830,6830,6830,6830,0
20241223,162400,178031640,6830,6830,6830,6830,0
20241223,162300,178031640,6830,6830,6830,6830,0
20241223,162200,178031640,6830,6830,6830,6830,0
20241223,162100,178031640,6830,6830,6830,6830,0
20241223,162000,178031640,6830,6830,6830,6830,0
20241223,161900,178031640,6830,6830,6830,6830,0
20241223,161800,178031640,6830,6830,6830,6830,0
20241223,161700,178031640,6830,6830,6830,6830,0
20241223,161600,178031640,6830,6830,6830,6830,0
20241223,161500,178031640,6830,6830,6830,6830,0
20241223,161400,178031640,6830,6830,6830,6830,0
20241223,161300,178031640,6830,6830,6830,6830,0
20241223,161200,178031640,6830,6830,6830,6830,0
20241223,161100,178031640,6830,6830,6830,6830,0
20241223,161000,178031640,6830,6830,6830,6830,0
20241223,160900,178031640,6830,6830,6830,6830,0
20241223,160800,178031640,6830,6830,6830,6830,0
20241223,160700,178031640,6830,6830,6830,6830,0
20241223,160600,178031640,6830,6830,6830,6830,991
20241223,160500,178031640,6830,6830,6830,6830,0
20241223,160400,178031640,6830,6830,6830,6830,0
20241223,160300,178031640,6830,6830,6830,6830,0
20241223,160200,178031640,6830,6830,6830,6830,0
20241223,160100,178031640,6830,6830,6830,6830,0
20241223,160000,178031640,6830,6830,6830,6830,0
20241223,155900,178031640,6830,6830,6830,6830,0
20241223,155800,178031640,6830,6830,6830,6830,0
20241223,155700,178031640,6830,6830,6830,6830,0
20241223,155600,178031640,6830,6830,6830,6830,0
20241223,155500,178031640,6830,6830,6830,6830,0
20241223,155400,178031640,6830,6830,6830,6830,0
20241223,155300,178031640,6830,6830,6830,6830,0
20241223,155200,178031640,6830,6830,6830,6830,0
20241223,155100,178031640,6830,6830,6830,6830,0
20241223,155000,178031640,6830,6830,6830,6830,0
20241223,154900,178031640,6830,6830,6830,6830,0
20241223,154800,178031640,6830,6830,6830,6830,0
20241223,154700,178031640,6830,6830,6830,6830,0
20241223,154600,178031640,6830,6830,6830,6830,0
20241223,154500,178031640,6830,6830,6830,6830,0
20241223,154400,178031640,6830,6830,6830,6830,0
20241223,154300,178031640,6830,6830,6830,6830,0
20241223,154200,178031640,6830,6830,6830,6830,0
20241223,154100,178031640,6830,6830,6830,6830,0
20241223,154000,178031640,6830,6830,6830,6830,0
20241223,153900,178031640,6830,6830,6830,6830,0
20241223,153800,178031640,6830,6830,6830,6830,0
20241223,153700,178031640,6830,6830,6830,6830,0
20241223,153600,178031640,6830,6830,6830,6830,991
20241223,153500,178031640,6830,6830,6830,6830,0
20241223,153400,178031640,6830,6830,6830,6830,0
20241223,153300,178031640,6830,6830,6830,6830,0
20241223,153200,178031640,6830,6830,6830,6830,0
20241223,153100,178031640,6830,6830,6830,6830,0
20241223,153000,178031640,6830,6830,6830,6830,991
20241223,152900,171263110,6830,6830,6830,6830,0
20241223,152800,171263110,6830,6830,6830,6830,0
20241223,152700,171263110,6830,6830,6830,6830,0
20241223,152600,171263110,6830,6830,6830,6830,0
20241223,152500,171263110,6830,6830,6830,6830,0
20241223,152400,171263110,6830,6830,6830,6830,0
20241223,152300,171263110,6830,6830,6830,6830,0
20241223,152200,171263110,6830,6830,6830,6830,0
20241223,152100,171263110,6830,6830,6830,6830,0
20241223,152000,171263110,6830,6830,6830,6830,0
20241223,151900,171263110,6830,6830,6830,6830,21
20241223,151800,171119680,6840,6840,6840,6840,1
20241223,151700,171112840,6830,6830,6830,6830,0
20241223,151600,171112840,6830,6830,6830,6830,41
20241223,151500,170832810,6830,6840,6840,6830,301
20241223,151400,168776970,6830,6830,6830,6830,100
20241223,151300,168093970,6840,6840,6840,6840,4
20241223,151200,168066610,6840,6820,6840,6820,451
20241223,151100,164986760,6820,6820,6830,6820,295
20241223,151000,162974850,6830,6830,6830,6830,0
20241223,150900,162974850,6830,6830,6830,6830,1
20241223,150800,162968020,6830,6830,6830,6830,1
20241223,150700,162961190,6830,6830,6830,6830,0
20241223,150600,162961190,6830,6830,6830,6830,146
20241223,150500,161964010,6830,6830,6830,6830,0
20241223,150400,161964010,6830,6830,6830,6830,1
20241223,150300,161957180,6830,6820,6830,6820,101
20241223,150200,161268350,6820,6830,6830,6820,63
20241223,150100,160838590,6840,6840,6840,6840,1
20241223,150000,160831750,6840,6840,6840,6840,1
20241223,145900,160824910,6840,6840,6840,6840,1
20241223,145800,160818070,6840,6840,6840,6840,0
20241223,145700,160818070,6840,6840,6840,6840,0
20241223,145600,160818070,6840,6840,6840,6840,1
20241223,145500,160811230,6840,6840,6840,6840,1
20241223,145400,160804390,6840,6840,6840,6840,1
20241223,145300,160797550,6840,6840,6840,6840,0
20241223,145200,160797550,6840,6840,6840,6840,1
20241223,145100,160790710,6840,6840,6840,6840,1
20241223,145000,160783870,6840,6840,6840,6840,1
20241223,144900,160777030,6820,6820,6820,6820,50
20241223,144800,160436030,6840,6840,6840,6840,1
20241223,144700,160429190,6840,6840,6840,6840,0
20241223,144600,160429190,6840,6840,6840,6840,1
20241223,144500,160422350,6840,6840,6840,6840,1
20241223,144400,160415510,6830,6830,6830,6830,45
20241223,144300,160108160,6840,6840,6840,6840,1
20241223,144200,160101320,6840,6840,6840,6840,1
20241223,144100,160094480,6840,6840,6840,6840,0
20241223,144000,160094480,6840,6840,6840,6840,1
20241223,143900,160087640,6840,6840,6840,6840,9
20241223,143800,160026080,6840,6840,6840,6840,1
20241223,143700,160019240,6840,6840,6840,6840,0
20241223,143600,160019240,6840,6840,6840,6840,0
20241223,143500,160019240,6840,6840,6840,6840,1
20241223,143400,160012400,6820,6840,6840,6820,62
20241223,143300,159589540,6840,6840,6840,6840,1
20241223,143200,159582700,6840,6840,6840,6840,1
20241223,143100,159575860,6840,6840,6840,6840,1
20241223,143000,159569020,6840,6840,6840,6840,1
20241223,142900,159562180,6840,6840,6840,6840,1
20241223,142800,159555340,6840,6840,6840,6840,0
20241223,142700,159555340,6840,6840,6840,6840,0
20241223,142600,159555340,6840,6840,6840,6840,1
20241223,142500,159548500,6840,6840,6840,6840,1
20241223,142400,159541660,6840,6840,6840,6840,1
20241223,142300,159534820,6840,6840,6840,6840,0
20241223,142200,159534820,6840,6840,6840,6840,2
20241223,142100,159521140,6840,6840,6840,6840,1
20241223,142000,159514300,6840,6840,6840,6840,0
20241223,141900,159514300,6840,6840,6840,6840,1
20241223,141800,159507460,6840,6840,6840,6840,1
20241223,141700,159500620,6840,6840,6840,6840,0
20241223,141600,159500620,6840,6840,6840,6840,42
20241223,141500,159213340,6840,6840,6840,6840,0
20241223,141400,159213340,6840,6830,6840,6830,601
20241223,141300,155108500,6840,6840,6840,6840,1
20241223,141200,155101660,6840,6840,6840,6840,1
20241223,141100,155094820,6830,6830,6830,6830,300
20241223,141000,153045820,6840,6840,6840,6840,1
20241223,140900,153038980,6830,6840,6840,6830,46
20241223,140800,152724790,6840,6840,6840,6840,1
20241223,140700,152717950,6840,6840,6840,6840,2
20241223,140600,152704270,6840,6840,6840,6840,75
20241223,140500,152191270,6840,6840,6840,6840,1
20241223,140400,152184430,6840,6840,6840,6840,1
20241223,140300,152177590,6840,6840,6840,6840,1
20241223,140200,152170750,6840,6840,6840,6840,0
20241223,140100,152170750,6840,6840,6840,6840,1
20241223,140000,152163910,6840,6840,6840,6840,1
20241223,135900,152157070,6830,6830,6830,6830,10
20241223,135800,152088770,6840,6840,6840,6840,1
20241223,135700,152081930,6840,6840,6840,6840,0
20241223,135600,152081930,6840,6840,6840,6840,2
20241223,135500,152068250,6840,6840,6840,6840,1
20241223,135400,152061410,6840,6840,6840,6840,0
20241223,135300,152061410,6840,6840,6840,6840,1
20241223,135200,152054570,6840,6840,6840,6840,1
20241223,135100,152047730,6840,6840,6840,6840,1
20241223,135000,152040890,6840,6840,6840,6840,0
20241223,134900,152040890,6840,6840,6840,6840,1
20241223,134800,152034050,6840,6840,6840,6840,1
20241223,134700,152027210,6840,6840,6840,6840,2
20241223,134600,152013530,6840,6840,6840,6840,1
20241223,134500,152006690,6840,6840,6840,6840,20
20241223,134400,151869890,6840,6830,6840,6830,43
20241223,134300,151576190,6830,6840,6840,6830,9
20241223,134200,151514710,6840,6840,6840,6840,1
20241223,134100,151507870,6840,6840,6840,6840,0
20241223,134000,151507870,6840,6840,6840,6840,1
20241223,133900,151501030,6840,6840,6840,6840,1
20241223,133800,151494190,6840,6840,6840,6840,0
20241223,133700,151494190,6840,6840,6840,6840,0
20241223,133600,151494190,6840,6820,6840,6820,22
20241223,133500,151344130,6840,6820,6840,6820,347
20241223,133400,148977570,6840,6840,6840,6840,1
20241223,133300,148970730,6840,6840,6840,6840,0
20241223,133200,148970730,6840,6840,6840,6840,1
20241223,133100,148963890,6840,6830,6840,6830,11
20241223,133000,148888750,6840,6840,6840,6840,1
20241223,132900,148881910,6840,6840,6840,6840,116
20241223,132800,148088470,6840,6840,6840,6840,1
20241223,132700,148081630,6840,6840,6840,6840,0
20241223,132600,148081630,6840,6810,6840,6810,17
20241223,132500,147965830,6830,6830,6830,6830,5
20241223,132400,147931680,6830,6830,6830,6830,0
20241223,132300,147931680,6830,6830,6830,6830,1
20241223,132200,147924850,6830,6830,6830,6830,51
20241223,132100,147576520,6830,6830,6830,6830,1
20241223,132000,147569690,6830,6830,6830,6830,100
20241223,131900,146886690,6830,6830,6830,6830,1
20241223,131800,146879860,6830,6830,6830,6830,1
20241223,131700,146873030,6840,6840,6840,6840,0
20241223,131600,146873030,6840,6840,6840,6840,0
20241223,131500,146873030,6840,6840,6840,6840,8
20241223,131400,146818310,6840,6840,6840,6840,1
20241223,131300,146811470,6840,6840,6840,6840,1
20241223,131200,146804630,6810,6810,6810,6810,1
20241223,131100,146797820,6840,6840,6840,6840,1
20241223,131000,146790980,6840,6840,6840,6840,1
20241223,130900,146784140,6830,6830,6830,6830,32
20241223,130800,146565580,6830,6830,6830,6830,0
20241223,130700,146565580,6830,6830,6830,6830,0
20241223,130600,146565580,6830,6830,6830,6830,1
20241223,130500,146558750,6830,6830,6830,6830,1
20241223,130400,146551920,6830,6830,6830,6830,0
20241223,130300,146551920,6830,6830,6830,6830,0
20241223,130200,146551920,6830,6830,6830,6830,100
20241223,130100,145868920,6820,6820,6820,6820,20
20241223,130000,145732520,6800,6800,6800,6800,0
20241223,125900,145732520,6800,6800,6800,6800,0
20241223,125800,145732520,6800,6800,6800,6800,0
20241223,125700,145732520,6800,6800,6800,6800,0
20241223,125600,145732520,6800,6800,6800,6800,0
20241223,125500,145732520,6800,6800,6800,6800,0
20241223,125400,145732520,6800,6800,6800,6800,100
20241223,125300,145052520,6800,6800,6800,6800,50
20241223,125200,144712520,6800,6800,6800,6800,0
20241223,125100,144712520,6800,6810,6810,6800,3010
20241223,125000,124227050,6810,6810,6810,6810,1
20241223,124900,124220240,6820,6820,6820,6820,0
20241223,124800,124220240,6820,6820,6820,6820,0
20241223,124700,124220240,6820,6820,6820,6820,19
20241223,124600,124090660,6820,6820,6820,6820,109
20241223,124500,123347280,6820,6820,6820,6820,93
20241223,124400,122713020,6820,6820,6820,6820,13
20241223,124300,122624360,6820,6820,6820,6820,0
20241223,124200,122624360,6820,6820,6820,6820,0
20241223,124100,122624360,6820,6830,6830,6820,203
20241223,124000,121237900,6820,6820,6820,6820,69
20241223,123900,120767320,6820,6820,6820,6820,0
20241223,123800,120767320,6820,6820,6820,6820,1
20241223,123700,120760500,6820,6820,6820,6820,40
20241223,123600,120487700,6830,6830,6830,6830,0
20241223,123500,120487700,6830,6830,6830,6830,10
20241223,123400,120419400,6820,6820,6820,6820,0
20241223,123300,120419400,6820,6820,6820,6820,0
20241223,123200,120419400,6820,6820,6820,6820,0
20241223,123100,120419400,6820,6820,6820,6820,0
20241223,123000,120419400,6820,6820,6820,6820,0
20241223,122900,120419400,6820,6820,6820,6820,0
20241223,122800,120419400,6820,6820,6820,6820,0
20241223,122700,120419400,6820,6820,6820,6820,10
20241223,122600,120351200,6820,6820,6820,6820,0
20241223,122500,120351200,6820,6820,6820,6820,0
20241223,122400,120351200,6820,6830,6830,6820,80
20241223,122300,119805300,6830,6830,6830,6830,0
20241223,122200,119805300,6830,6830,6830,6830,0
20241223,122100,119805300,6830,6830,6830,6830,10
20241223,122000,119737000,6830,6820,6830,6820,55
20241223,121900,119361800,6820,6820,6820,6820,55
20241223,121800,118986700,6820,6820,6820,6820,2
20241223,121700,118973060,6820,6820,6820,6820,0
20241223,121600,118973060,6820,6820,6820,6820,0
20241223,121500,118973060,6820,6820,6820,6820,0
20241223,121400,118973060,6820,6820,6820,6820,7
20241223,121300,118925320,6830,6830,6830,6830,70
20241223,121200,118447220,6820,6820,6820,6820,0
20241223,121100,118447220,6820,6820,6820,6820,0
20241223,121000,118447220,6820,6820,6820,6820,0
20241223,120900,118447220,6820,6820,6820,6820,0
20241223,120800,118447220,6820,6820,6820,6820,0
20241223,120700,118447220,6820,6820,6820,6820,0
20241223,120600,118447220,6820,6820,6820,6820,0
20241223,120500,118447220,6820,6820,6820,6820,0
20241223,120400,118447220,6820,6820,6820,6820,0
20241223,120300,118447220,6820,6820,6820,6820,0
20241223,120200,118447220,6820,6820,6820,6820,41
20241223,120100,118167600,6820,6820,6820,6820,0
20241223,120000,118167600,6820,6820,6820,6820,0
20241223,115900,118167600,6820,6820,6820,6820,0
20241223,115800,118167600,6820,6820,6820,6820,0
20241223,115700,118167600,6820,6820,6820,6820,0
20241223,115600,118167600,6820,6820,6820,6820,0
20241223,115500,118167600,6820,6820,6820,6820,1
20241223,115400,118160780,6820,6820,6820,6820,0
20241223,115300,118160780,6820,6820,6820,6820,2
20241223,115200,118147140,6830,6830,6830,6830,1
20241223,115100,118140310,6810,6810,6810,6810,10
20241223,115000,118072210,6810,6810,6810,6810,0
20241223,114900,118072210,6810,6810,6810,6810,0
20241223,114800,118072210,6810,6810,6810,6810,0
20241223,114700,118072210,6810,6810,6810,6810,0
20241223,114600,118072210,6810,6810,6810,6810,0
20241223,114500,118072210,6810,6840,6840,6810,12
20241223,114400,117990430,6840,6840,6840,6840,0
20241223,114300,117990430,6840,6840,6840,6840,0
20241223,114200,117990430,6840,6840,6840,6840,0
20241223,114100,117990430,6840,6840,6840,6840,0
20241223,114000,117990430,6840,6840,6840,6840,0
20241223,113900,117990430,6840,6840,6840,6840,0
20241223,113800,117990430,6840,6840,6840,6840,0
20241223,113700,117990430,6840,6840,6840,6840,0
20241223,113600,117990430,6840,6840,6840,6840,0
20241223,113500,117990430,6840,6840,6840,6840,0
20241223,113400,117990430,6840,6840,6840,6840,0
20241223,113300,117990430,6840,6840,6840,6840,0
20241223,113200,117990430,6840,6840,6840,6840,0
20241223,113100,117990430,6840,6840,6840,6840,0
20241223,113000,117990430,6840,6840,6840,6840,0
20241223,112900,117990430,6840,6840,6840,6840,0
20241223,112800,117990430,6840,6840,6840,6840,0
20241223,112700,117990430,6840,6840,6840,6840,0
20241223,112600,117990430,6840,6840,6840,6840,1361
20241223,112500,108681190,6830,6830,6830,6830,34
20241223,112400,108448970,6800,6810,6810,6800,2195
20241223,112300,93520170,6820,6820,6820,6820,0
20241223,112200,93520170,6820,6820,6820,6820,0
20241223,112100,93520170,6820,6810,6820,6800,348
20241223,112000,91147710,6820,6820,6820,6820,10
20241223,111900,91079510,6820,6820,6820,6820,0
20241223,111800,91079510,6820,6820,6820,6820,0
20241223,111700,91079510,6820,6820,6820,6820,0
20241223,111600,91079510,6820,6820,6820,6820,0
20241223,111500,91079510,6820,6810,6820,6810,22
20241223,111400,90929680,6820,6820,6820,6820,10
20241223,111300,90861480,6810,6810,6820,6810,14
20241223,111200,90766030,6810,6810,6810,6810,212
20241223,111100,89322310,6840,6840,6840,6840,0
20241223,111000,89322310,6840,6840,6840,6840,0
20241223,110900,89322310,6840,6840,6840,6840,0
20241223,110800,89322310,6840,6840,6840,6840,0
20241223,110700,89322310,6840,6840,6840,6840,0
20241223,110600,89322310,6840,6840,6840,6840,0
20241223,110500,89322310,6840,6840,6840,6840,0
20241223,110400,89322310,6840,6840,6840,6840,0
20241223,110300,89322310,6840,6840,6840,6840,0
20241223,110200,89322310,6840,6840,6840,6840,0
20241223,110100,89322310,6840,6840,6840,6840,0
20241223,110000,89322310,6840,6840,6840,6840,0
20241223,105900,89322310,6840,6840,6840,6840,0
20241223,105800,89322310,6840,6840,6840,6840,10
20241223,105700,89253910,6800,6800,6800,6800,11
20241223,105600,89179110,6840,6840,6840,6840,0
20241223,105500,89179110,6840,6840,6840,6840,10
20241223,105400,89110710,6840,6840,6840,6840,10
20241223,105300,89042310,6840,6840,6840,6840,0
20241223,105200,89042310,6840,6840,6840,6840,10
20241223,105100,88973910,6830,6830,6830,6830,0
20241223,105000,88973910,6830,6830,6830,6830,730
20241223,104900,83988010,6820,6820,6820,6820,147
20241223,104800,82985470,6820,6820,6820,6820,58
20241223,104700,82589910,6820,6820,6820,6820,345
20241223,104600,80237010,6820,6820,6820,6820,0
20241223,104500,80237010,6820,6820,6820,6820,210
20241223,104400,78804810,6820,6820,6820,6820,23
20241223,104300,78647950,6820,6820,6820,6820,186
20241223,104200,77379430,6820,6820,6820,6820,10
20241223,104100,77311230,6810,6810,6810,6810,1567
20241223,104000,66639960,6810,6810,6810,6810,257
20241223,103900,64889790,6810,6810,6810,6810,0
20241223,103800,64889790,6810,6810,6810,6810,0
20241223,103700,64889790,6810,6810,6810,6810,1
20241223,103600,64882980,6810,6810,6810,6810,0
20241223,103500,64882980,6810,6810,6810,6810,0
20241223,103400,64882980,6810,6810,6810,6810,0
20241223,103300,64882980,6810,6810,6810,6810,0
20241223,103200,64882980,6810,6810,6810,6810,0
20241223,103100,64882980,6810,6810,6810,6810,1
20241223,103000,64876170,6810,6810,6810,6810,0
20241223,102900,64876170,6810,6810,6810,6810,0
20241223,102800,64876170,6810,6810,6810,6810,0
20241223,102700,64876170,6810,6810,6810,6810,0
20241223,102600,64876170,6810,6810,6810,6810,0
20241223,102500,64876170,6810,6810,6810,6810,0
20241223,102400,64876170,6810,6810,6810,6810,0
20241223,102300,64876170,6810,6810,6810,6810,0
20241223,102200,64876170,6810,6810,6810,6800,54
20241223,102100,64508810,6800,6800,6800,6800,40
20241223,102000,64236810,6800,6800,6800,6800,0
20241223,101900,64236810,6800,6800,6800,6800,8
20241223,101800,64182410,6800,6800,6800,6800,0
20241223,101700,64182410,6800,6800,6800,6800,30
20241223,101600,63978410,6800,6800,6800,6800,0
20241223,101500,63978410,6800,6800,6800,6800,0
20241223,101400,63978410,6800,6800,6800,6800,0
20241223,101300,63978410,6800,6800,6800,6800,1
20241223,101200,63971610,6810,6810,6810,6810,0
20241223,101100,63971610,6810,6810,6810,6810,0
20241223,101000,63971610,6810,6810,6810,6810,2
20241223,100900,63957990,6790,6790,6790,6790,1042
20241223,100800,56882810,6810,6810,6810,6810,1
20241223,100700,56876000,6800,6800,6800,6800,1
20241223,100600,56869200,6800,6800,6800,6800,0
20241223,100500,56869200,6800,6800,6800,6800,24
20241223,100400,56706000,6800,6800,6800,6800,10
20241223,100300,56638000,6800,6800,6800,6800,20
20241223,100200,56502000,6800,6800,6800,6800,0
20241223,100100,56502000,6800,6800,6800,6800,15
20241223,100000,56400000,6800,6800,6800,6800,10
20241223,095900,56332000,6800,6800,6800,6800,2
20241223,095800,56318400,6790,6800,6800,6790,75
20241223,095700,55808800,6800,6800,6800,6790,520
20241223,095600,52277800,6790,6790,6790,6790,50
20241223,095500,51938300,6830,6830,6830,6830,0
20241223,095400,51938300,6830,6830,6830,6830,10
20241223,095300,51870000,6790,6790,6790,6790,0
20241223,095200,51870000,6790,6790,6790,6790,0
20241223,095100,51870000,6790,6790,6790,6790,0
20241223,095000,51870000,6790,6790,6790,6790,300
20241223,094900,49833000,6840,6840,6840,6840,0
20241223,094800,49833000,6840,6840,6840,6840,0
20241223,094700,49833000,6840,6840,6840,6840,0
20241223,094600,49833000,6840,6840,6840,6840,10
20241223,094500,49764600,6840,6840,6840,6840,0
20241223,094400,49764600,6840,6840,6840,6840,0
20241223,094300,49764600,6840,6840,6840,6840,0
20241223,094200,49764600,6840,6840,6840,6840,1
20241223,094100,49757760,6850,6850,6850,6850,0
20241223,094000,49757760,6850,6850,6850,6850,1
20241223,093900,49750910,6850,6850,6850,6850,0
20241223,093800,49750910,6850,6840,6850,6840,101
20241223,093700,49059200,6790,6790,6790,6790,0
20241223,093600,49059200,6790,6790,6790,6790,0
20241223,093500,49059200,6790,6790,6790,6790,0
20241223,093400,49059200,6790,6790,6790,6790,203
20241223,093300,47680830,6840,6840,6840,6840,90
20241223,093200,47065230,6840,6840,6840,6840,130
20241223,093100,46176030,6840,6840,6840,6840,30
20241223,093000,45970830,6840,6840,6840,6800,274
20241223,092900,44103630,6840,6840,6840,6840,540
20241223,092800,40410030,6840,6820,6840,6820,501
20241223,092700,36988640,6820,6820,6820,6820,5
20241223,092600,36954540,6810,6810,6810,6810,50
20241223,092500,36614040,6800,6800,6800,6800,2
20241223,092400,36600440,6800,6800,6800,6800,15
20241223,092300,36498440,6790,6790,6790,6790,0
20241223,092200,36498440,6790,6790,6790,6790,0
20241223,092100,36498440,6790,6800,6800,6790,167
20241223,092000,35364150,6830,6810,6830,6800,532
20241223,091900,31746100,6810,6810,6810,6810,0
20241223,091800,31746100,6810,6830,6830,6810,200
20241223,091700,30384060,6840,6840,6840,6840,2
20241223,091600,30370380,6820,6820,6820,6820,407
20241223,091500,27594640,6850,6850,6850,6850,0
20241223,091400,27594640,6850,6850,6850,6850,0
20241223,091300,27594640,6850,6850,6850,6850,0
20241223,091200,27594640,6850,6850,6850,6850,150
20241223,091100,26567140,6850,6850,6850,6850,15
20241223,091000,26464390,6850,6850,6850,6850,1
20241223,090900,26457540,6820,6830,6830,6820,250
20241223,090800,24752330,6880,6880,6880,6880,0
20241223,090700,24752330,6880,6880,6880,6880,0
20241223,090600,24752330,6880,6880,6880,6880,0
20241223,090500,24752330,6880,6880,6880,6880,266
20241223,090400,22922250,6890,6880,6890,6880,647
20241223,090300,18470420,6900,6900,6900,6900,0
20241223,090200,18470420,6900,6900,6900,6900,0
20241223,090100,18470420,6900,6890,6900,6890,350
20241223,090000,16056460,6900,6780,6900,6780,2354