KissMeData/002150/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,183600,162637290,6830,6830,6830,6830,378
20241224,183500,162637290,6830,6830,6830,6830,0
20241224,183400,162637290,6830,6830,6830,6830,0
20241224,183300,162637290,6830,6830,6830,6830,0
20241224,183200,162637290,6830,6830,6830,6830,0
20241224,183100,162637290,6830,6830,6830,6830,0
20241224,183000,162637290,6830,6830,6830,6830,0
20241224,182900,162637290,6830,6830,6830,6830,0
20241224,182800,162637290,6830,6830,6830,6830,0
20241224,182700,162637290,6830,6830,6830,6830,0
20241224,182600,162637290,6830,6830,6830,6830,0
20241224,182500,162637290,6830,6830,6830,6830,0
20241224,182400,162637290,6830,6830,6830,6830,0
20241224,182300,162637290,6830,6830,6830,6830,0
20241224,182200,162637290,6830,6830,6830,6830,0
20241224,182100,162637290,6830,6830,6830,6830,0
20241224,182000,162637290,6830,6830,6830,6830,0
20241224,181900,162637290,6830,6830,6830,6830,0
20241224,181800,162637290,6830,6830,6830,6830,0
20241224,181700,162637290,6830,6830,6830,6830,0
20241224,181600,162637290,6830,6830,6830,6830,0
20241224,181500,162637290,6830,6830,6830,6830,0
20241224,181400,162637290,6830,6830,6830,6830,0
20241224,181300,162637290,6830,6830,6830,6830,0
20241224,181200,162637290,6830,6830,6830,6830,0
20241224,181100,162637290,6830,6830,6830,6830,0
20241224,181000,162637290,6830,6830,6830,6830,0
20241224,180900,162637290,6830,6830,6830,6830,0
20241224,180800,162637290,6830,6830,6830,6830,0
20241224,180700,162637290,6830,6830,6830,6830,0
20241224,180600,162637290,6830,6830,6830,6830,378
20241224,180500,162637290,6830,6830,6830,6830,0
20241224,180400,162637290,6830,6830,6830,6830,0
20241224,180300,162637290,6830,6830,6830,6830,0
20241224,180200,162637290,6830,6830,6830,6830,0
20241224,180100,162637290,6830,6830,6830,6830,0
20241224,180000,162637290,6830,6830,6830,6830,0
20241224,175900,162637290,6830,6830,6830,6830,0
20241224,175800,162637290,6830,6830,6830,6830,0
20241224,175700,162637290,6830,6830,6830,6830,0
20241224,175600,162637290,6830,6830,6830,6830,0
20241224,175500,162637290,6830,6830,6830,6830,0
20241224,175400,162637290,6830,6830,6830,6830,0
20241224,175300,162637290,6830,6830,6830,6830,0
20241224,175200,162637290,6830,6830,6830,6830,0
20241224,175100,162637290,6830,6830,6830,6830,0
20241224,175000,162637290,6830,6830,6830,6830,0
20241224,174900,162637290,6830,6830,6830,6830,0
20241224,174800,162637290,6830,6830,6830,6830,0
20241224,174700,162637290,6830,6830,6830,6830,0
20241224,174600,162637290,6830,6830,6830,6830,0
20241224,174500,162637290,6830,6830,6830,6830,0
20241224,174400,162637290,6830,6830,6830,6830,0
20241224,174300,162637290,6830,6830,6830,6830,0
20241224,174200,162637290,6830,6830,6830,6830,0
20241224,174100,162637290,6830,6830,6830,6830,0
20241224,174000,162637290,6830,6830,6830,6830,0
20241224,173900,162637290,6830,6830,6830,6830,0
20241224,173800,162637290,6830,6830,6830,6830,0
20241224,173700,162637290,6830,6830,6830,6830,0
20241224,173600,162637290,6830,6830,6830,6830,378
20241224,173500,162637290,6830,6830,6830,6830,0
20241224,173400,162637290,6830,6830,6830,6830,0
20241224,173300,162637290,6830,6830,6830,6830,0
20241224,173200,162637290,6830,6830,6830,6830,0
20241224,173100,162637290,6830,6830,6830,6830,0
20241224,173000,162637290,6830,6830,6830,6830,0
20241224,172900,162637290,6830,6830,6830,6830,0
20241224,172800,162637290,6830,6830,6830,6830,0
20241224,172700,162637290,6830,6830,6830,6830,0
20241224,172600,162637290,6830,6830,6830,6830,0
20241224,172500,162637290,6830,6830,6830,6830,0
20241224,172400,162637290,6830,6830,6830,6830,0
20241224,172300,162637290,6830,6830,6830,6830,0
20241224,172200,162637290,6830,6830,6830,6830,0
20241224,172100,162637290,6830,6830,6830,6830,0
20241224,172000,162637290,6830,6830,6830,6830,0
20241224,171900,162637290,6830,6830,6830,6830,0
20241224,171800,162637290,6830,6830,6830,6830,0
20241224,171700,162637290,6830,6830,6830,6830,0
20241224,171600,162637290,6830,6830,6830,6830,0
20241224,171500,162637290,6830,6830,6830,6830,0
20241224,171400,162637290,6830,6830,6830,6830,0
20241224,171300,162637290,6830,6830,6830,6830,0
20241224,171200,162637290,6830,6830,6830,6830,0
20241224,171100,162637290,6830,6830,6830,6830,0
20241224,171000,162637290,6830,6830,6830,6830,0
20241224,170900,162637290,6830,6830,6830,6830,0
20241224,170800,162637290,6830,6830,6830,6830,0
20241224,170700,162637290,6830,6830,6830,6830,0
20241224,170600,162637290,6830,6830,6830,6830,378
20241224,170500,162637290,6830,6830,6830,6830,0
20241224,170400,162637290,6830,6830,6830,6830,0
20241224,170300,162637290,6830,6830,6830,6830,0
20241224,170200,162637290,6830,6830,6830,6830,0
20241224,170100,162637290,6830,6830,6830,6830,0
20241224,170000,162637290,6830,6830,6830,6830,0
20241224,165900,162637290,6830,6830,6830,6830,0
20241224,165800,162637290,6830,6830,6830,6830,0
20241224,165700,162637290,6830,6830,6830,6830,0
20241224,165600,162637290,6830,6830,6830,6830,0
20241224,165500,162637290,6830,6830,6830,6830,0
20241224,165400,162637290,6830,6830,6830,6830,0
20241224,165300,162637290,6830,6830,6830,6830,0
20241224,165200,162637290,6830,6830,6830,6830,0
20241224,165100,162637290,6830,6830,6830,6830,0
20241224,165000,162637290,6830,6830,6830,6830,0
20241224,164900,162637290,6830,6830,6830,6830,0
20241224,164800,162637290,6830,6830,6830,6830,0
20241224,164700,162637290,6830,6830,6830,6830,0
20241224,164600,162637290,6830,6830,6830,6830,0
20241224,164500,162637290,6830,6830,6830,6830,0
20241224,164400,162637290,6830,6830,6830,6830,0
20241224,164300,162637290,6830,6830,6830,6830,0
20241224,164200,162637290,6830,6830,6830,6830,0
20241224,164100,162637290,6830,6830,6830,6830,0
20241224,164000,162637290,6830,6830,6830,6830,0
20241224,163900,162637290,6830,6830,6830,6830,0
20241224,163800,162637290,6830,6830,6830,6830,0
20241224,163700,162637290,6830,6830,6830,6830,0
20241224,163600,162637290,6830,6830,6830,6830,378
20241224,163500,162637290,6830,6830,6830,6830,0
20241224,163400,162637290,6830,6830,6830,6830,0
20241224,163300,162637290,6830,6830,6830,6830,0
20241224,163200,162637290,6830,6830,6830,6830,0
20241224,163100,162637290,6830,6830,6830,6830,0
20241224,163000,162637290,6830,6830,6830,6830,0
20241224,162900,162637290,6830,6830,6830,6830,0
20241224,162800,162637290,6830,6830,6830,6830,0
20241224,162700,162637290,6830,6830,6830,6830,0
20241224,162600,162637290,6830,6830,6830,6830,0
20241224,162500,162637290,6830,6830,6830,6830,0
20241224,162400,162637290,6830,6830,6830,6830,0
20241224,162300,162637290,6830,6830,6830,6830,0
20241224,162200,162637290,6830,6830,6830,6830,0
20241224,162100,162637290,6830,6830,6830,6830,0
20241224,162000,162637290,6830,6830,6830,6830,0
20241224,161900,162637290,6830,6830,6830,6830,0
20241224,161800,162637290,6830,6830,6830,6830,0
20241224,161700,162637290,6830,6830,6830,6830,0
20241224,161600,162637290,6830,6830,6830,6830,0
20241224,161500,162637290,6830,6830,6830,6830,0
20241224,161400,162637290,6830,6830,6830,6830,0
20241224,161300,162637290,6830,6830,6830,6830,0
20241224,161200,162637290,6830,6830,6830,6830,0
20241224,161100,162637290,6830,6830,6830,6830,0
20241224,161000,162637290,6830,6830,6830,6830,0
20241224,160900,162637290,6830,6830,6830,6830,0
20241224,160800,162637290,6830,6830,6830,6830,0
20241224,160700,162637290,6830,6830,6830,6830,0
20241224,160600,162637290,6830,6830,6830,6830,378
20241224,160500,162637290,6830,6830,6830,6830,0
20241224,160400,162637290,6830,6830,6830,6830,0
20241224,160300,162637290,6830,6830,6830,6830,0
20241224,160200,162637290,6830,6830,6830,6830,0
20241224,160100,162637290,6830,6830,6830,6830,0
20241224,160000,162637290,6830,6830,6830,6830,0
20241224,155900,162637290,6830,6830,6830,6830,0
20241224,155800,162637290,6830,6830,6830,6830,0
20241224,155700,162637290,6830,6830,6830,6830,0
20241224,155600,162637290,6830,6830,6830,6830,0
20241224,155500,162637290,6830,6830,6830,6830,0
20241224,155400,162637290,6830,6830,6830,6830,0
20241224,155300,162637290,6830,6830,6830,6830,0
20241224,155200,162637290,6830,6830,6830,6830,0
20241224,155100,162637290,6830,6830,6830,6830,0
20241224,155000,162637290,6830,6830,6830,6830,0
20241224,154900,162637290,6830,6830,6830,6830,0
20241224,154800,162637290,6830,6830,6830,6830,0
20241224,154700,162637290,6830,6830,6830,6830,0
20241224,154600,162637290,6830,6830,6830,6830,0
20241224,154500,162637290,6830,6830,6830,6830,0
20241224,154400,162637290,6830,6830,6830,6830,0
20241224,154300,162637290,6830,6830,6830,6830,0
20241224,154200,162637290,6830,6830,6830,6830,0
20241224,154100,162637290,6830,6830,6830,6830,0
20241224,154000,162637290,6830,6830,6830,6830,0
20241224,153900,162637290,6830,6830,6830,6830,0
20241224,153800,162637290,6830,6830,6830,6830,0
20241224,153700,162637290,6830,6830,6830,6830,0
20241224,153600,162637290,6830,6830,6830,6830,378
20241224,153500,162637290,6830,6830,6830,6830,0
20241224,153400,162637290,6830,6830,6830,6830,0
20241224,153300,162637290,6830,6830,6830,6830,0
20241224,153200,162637290,6830,6830,6830,6830,0
20241224,153100,162637290,6830,6830,6830,6830,0
20241224,153000,162637290,6830,6830,6830,6830,378
20241224,152900,160055550,6840,6840,6840,6840,0
20241224,152800,160055550,6840,6840,6840,6840,0
20241224,152700,160055550,6840,6840,6840,6840,0
20241224,152600,160055550,6840,6840,6840,6840,0
20241224,152500,160055550,6840,6840,6840,6840,0
20241224,152400,160055550,6840,6840,6840,6840,0
20241224,152300,160055550,6840,6840,6840,6840,0
20241224,152200,160055550,6840,6840,6840,6840,0
20241224,152100,160055550,6840,6840,6840,6840,0
20241224,152000,160055550,6840,6840,6840,6840,0
20241224,151900,160055550,6840,6840,6840,6840,0
20241224,151800,160055550,6840,6840,6840,6840,0
20241224,151700,160055550,6840,6840,6840,6840,0
20241224,151600,160055550,6840,6840,6840,6840,2
20241224,151500,160041870,6840,6840,6840,6840,0
20241224,151400,160041870,6840,6840,6840,6840,0
20241224,151300,160041870,6840,6840,6840,6840,0
20241224,151200,160041870,6840,6840,6840,6840,0
20241224,151100,160041870,6840,6840,6840,6780,3402
20241224,151000,136921000,6850,6840,6850,6810,537
20241224,150900,133261390,6850,6850,6850,6850,0
20241224,150800,133261390,6850,6840,6850,6830,27
20241224,150700,133076750,6850,6850,6850,6850,0
20241224,150600,133076750,6850,6850,6850,6850,0
20241224,150500,133076750,6850,6850,6850,6850,0
20241224,150400,133076750,6850,6850,6850,6850,0
20241224,150300,133076750,6850,6850,6850,6850,0
20241224,150200,133076750,6850,6850,6850,6850,0
20241224,150100,133076750,6850,6850,6850,6850,3
20241224,150000,133056200,6830,6830,6830,6830,0
20241224,145900,133056200,6830,6830,6830,6830,21
20241224,145800,132912770,6820,6820,6820,6820,221
20241224,145700,131405550,6850,6850,6850,6850,0
20241224,145600,131405550,6850,6850,6850,6850,0
20241224,145500,131405550,6850,6850,6850,6850,0
20241224,145400,131405550,6850,6850,6850,6850,0
20241224,145300,131405550,6850,6850,6850,6850,0
20241224,145200,131405550,6850,6850,6850,6850,12
20241224,145100,131323350,6850,6850,6850,6850,0
20241224,145000,131323350,6850,6850,6850,6850,3
20241224,144900,131302800,6810,6810,6810,6810,0
20241224,144800,131302800,6810,6810,6810,6810,0
20241224,144700,131302800,6810,6810,6810,6810,0
20241224,144600,131302800,6810,6810,6810,6810,0
20241224,144500,131302800,6810,6810,6810,6810,0
20241224,144400,131302800,6810,6810,6810,6810,8
20241224,144300,131248320,6810,6810,6810,6810,0
20241224,144200,131248320,6810,6810,6810,6810,0
20241224,144100,131248320,6810,6810,6810,6810,0
20241224,144000,131248320,6810,6810,6810,6810,11
20241224,143900,131173410,6860,6860,6860,6860,0
20241224,143800,131173410,6860,6860,6860,6860,0
20241224,143700,131173410,6860,6810,6860,6810,12
20241224,143600,131091600,6810,6810,6810,6810,0
20241224,143500,131091600,6810,6810,6810,6810,0
20241224,143400,131091600,6810,6820,6820,6810,100
20241224,143300,130409860,6820,6820,6820,6820,0
20241224,143200,130409860,6820,6820,6820,6820,0
20241224,143100,130409860,6820,6820,6820,6820,0
20241224,143000,130409860,6820,6820,6820,6820,0
20241224,142900,130409860,6820,6820,6820,6820,0
20241224,142800,130409860,6820,6820,6820,6820,0
20241224,142700,130409860,6820,6820,6820,6820,0
20241224,142600,130409860,6820,6820,6820,6820,0
20241224,142500,130409860,6820,6820,6820,6820,0
20241224,142400,130409860,6820,6820,6820,6820,0
20241224,142300,130409860,6820,6820,6820,6820,0
20241224,142200,130409860,6820,6820,6820,6820,0
20241224,142100,130409860,6820,6820,6820,6820,0
20241224,142000,130409860,6820,6820,6820,6820,0
20241224,141900,130409860,6820,6820,6820,6820,0
20241224,141800,130409860,6820,6820,6820,6820,1
20241224,141700,130403040,6860,6860,6860,6860,0
20241224,141600,130403040,6860,6860,6860,6860,0
20241224,141500,130403040,6860,6860,6860,6860,0
20241224,141400,130403040,6860,6860,6860,6860,0
20241224,141300,130403040,6860,6860,6860,6860,0
20241224,141200,130403040,6860,6860,6860,6860,0
20241224,141100,130403040,6860,6820,6860,6820,3150
20241224,141000,108812910,6820,6820,6820,6820,0
20241224,140900,108812910,6820,6820,6820,6820,0
20241224,140800,108812910,6820,6820,6820,6820,0
20241224,140700,108812910,6820,6820,6820,6820,15
20241224,140600,108710610,6810,6810,6810,6810,0
20241224,140500,108710610,6810,6810,6810,6810,0
20241224,140400,108710610,6810,6810,6810,6810,0
20241224,140300,108710610,6810,6810,6810,6810,0
20241224,140200,108710610,6810,6810,6810,6810,141
20241224,140100,107750400,6810,6810,6810,6810,0
20241224,140000,107750400,6810,6810,6810,6810,0
20241224,135900,107750400,6810,6810,6810,6810,3
20241224,135800,107729970,6800,6800,6800,6800,0
20241224,135700,107729970,6800,6810,6810,6800,94
20241224,135600,107090410,6820,6820,6820,6820,0
20241224,135500,107090410,6820,6820,6820,6820,0
20241224,135400,107090410,6820,6820,6820,6820,0
20241224,135300,107090410,6820,6820,6820,6820,0
20241224,135200,107090410,6820,6820,6820,6820,0
20241224,135100,107090410,6820,6820,6820,6820,0
20241224,135000,107090410,6820,6820,6820,6820,0
20241224,134900,107090410,6820,6820,6820,6820,0
20241224,134800,107090410,6820,6820,6820,6820,0
20241224,134700,107090410,6820,6820,6820,6820,199
20241224,134600,105733230,6800,6800,6800,6800,0
20241224,134500,105733230,6800,6810,6810,6800,232
20241224,134400,104154470,6820,6820,6820,6820,0
20241224,134300,104154470,6820,6820,6820,6820,0
20241224,134200,104154470,6820,6820,6820,6820,0
20241224,134100,104154470,6820,6820,6820,6820,10
20241224,134000,104086270,6820,6820,6820,6820,0
20241224,133900,104086270,6820,6820,6820,6820,1
20241224,133800,104079450,6820,6820,6820,6820,6
20241224,133700,104038530,6820,6820,6820,6820,0
20241224,133600,104038530,6820,6820,6820,6820,0
20241224,133500,104038530,6820,6820,6820,6820,0
20241224,133400,104038530,6820,6820,6820,6820,8
20241224,133300,103983970,6820,6820,6820,6820,0
20241224,133200,103983970,6820,6820,6820,6820,4
20241224,133100,103956690,6810,6810,6810,6810,0
20241224,133000,103956690,6810,6810,6810,6810,0
20241224,132900,103956690,6810,6810,6810,6810,0
20241224,132800,103956690,6810,6810,6810,6810,0
20241224,132700,103956690,6810,6810,6810,6810,0
20241224,132600,103956690,6810,6810,6810,6810,0
20241224,132500,103956690,6810,6810,6810,6810,0
20241224,132400,103956690,6810,6810,6810,6810,0
20241224,132300,103956690,6810,6810,6810,6810,0
20241224,132200,103956690,6810,6810,6810,6810,0
20241224,132100,103956690,6810,6810,6810,6810,0
20241224,132000,103956690,6810,6810,6810,6810,0
20241224,131900,103956690,6810,6810,6810,6810,71
20241224,131800,103473180,6810,6810,6810,6810,30
20241224,131700,103268880,6810,6810,6810,6810,0
20241224,131600,103268880,6810,6810,6810,6810,0
20241224,131500,103268880,6810,6810,6810,6810,0
20241224,131400,103268880,6810,6810,6810,6810,0
20241224,131300,103268880,6810,6810,6810,6810,0
20241224,131200,103268880,6810,6810,6810,6810,0
20241224,131100,103268880,6810,6810,6810,6810,0
20241224,131000,103268880,6810,6810,6810,6810,0
20241224,130900,103268880,6810,6810,6810,6810,0
20241224,130800,103268880,6810,6810,6810,6810,0
20241224,130700,103268880,6810,6810,6810,6810,21
20241224,130600,103125870,6810,6810,6810,6810,0
20241224,130500,103125870,6810,6810,6810,6810,0
20241224,130400,103125870,6810,6810,6810,6810,0
20241224,130300,103125870,6810,6810,6810,6810,0
20241224,130200,103125870,6810,6810,6810,6810,0
20241224,130100,103125870,6810,6810,6810,6810,0
20241224,130000,103125870,6810,6810,6810,6810,0
20241224,125900,103125870,6810,6810,6810,6810,1000
20241224,125800,96315870,6820,6820,6820,6820,1
20241224,125700,96309050,6820,6820,6820,6820,0
20241224,125600,96309050,6820,6820,6820,6820,0
20241224,125500,96309050,6820,6820,6820,6820,0
20241224,125400,96309050,6820,6820,6820,6820,0
20241224,125300,96309050,6820,6820,6820,6820,0
20241224,125200,96309050,6820,6820,6820,6820,0
20241224,125100,96309050,6820,6820,6820,6820,0
20241224,125000,96309050,6820,6820,6820,6820,0
20241224,124900,96309050,6820,6830,6830,6820,20
20241224,124800,96172640,6830,6830,6830,6830,0
20241224,124700,96172640,6830,6830,6830,6830,0
20241224,124600,96172640,6830,6830,6830,6830,0
20241224,124500,96172640,6830,6830,6830,6830,1
20241224,124400,96165810,6810,6810,6810,6810,0
20241224,124300,96165810,6810,6810,6810,6810,0
20241224,124200,96165810,6810,6810,6810,6810,319
20241224,124100,93993420,6810,6810,6810,6810,0
20241224,124000,93993420,6810,6820,6820,6810,11
20241224,123900,93918410,6820,6820,6820,6820,0
20241224,123800,93918410,6820,6820,6820,6820,2
20241224,123700,93904770,6830,6830,6830,6830,0
20241224,123600,93904770,6830,6830,6830,6830,1
20241224,123500,93897940,6830,6830,6830,6830,0
20241224,123400,93897940,6830,6830,6830,6830,0
20241224,123300,93897940,6830,6830,6830,6830,0
20241224,123200,93897940,6830,6830,6830,6830,1
20241224,123100,93891110,6830,6830,6830,6830,0
20241224,123000,93891110,6830,6830,6830,6830,0
20241224,122900,93891110,6830,6830,6830,6830,1
20241224,122800,93884280,6810,6810,6810,6810,0
20241224,122700,93884280,6810,6810,6810,6810,0
20241224,122600,93884280,6810,6810,6810,6810,0
20241224,122500,93884280,6810,6830,6830,6810,11
20241224,122400,93809170,6830,6830,6830,6830,2
20241224,122300,93795510,6830,6830,6830,6830,1
20241224,122200,93788680,6830,6830,6830,6830,0
20241224,122100,93788680,6830,6830,6830,6830,0
20241224,122000,93788680,6830,6830,6830,6830,0
20241224,121900,93788680,6830,6830,6830,6830,1
20241224,121800,93781850,6830,6830,6830,6830,0
20241224,121700,93781850,6830,6830,6830,6830,0
20241224,121600,93781850,6830,6830,6830,6830,0
20241224,121500,93781850,6830,6830,6830,6830,0
20241224,121400,93781850,6830,6830,6830,6830,0
20241224,121300,93781850,6830,6830,6830,6830,0
20241224,121200,93781850,6830,6830,6830,6830,0
20241224,121100,93781850,6830,6830,6830,6830,0
20241224,121000,93781850,6830,6830,6830,6830,1
20241224,120900,93775020,6830,6830,6830,6830,0
20241224,120800,93775020,6830,6830,6830,6830,0
20241224,120700,93775020,6830,6830,6830,6830,0
20241224,120600,93775020,6830,6830,6830,6830,1
20241224,120500,93768190,6840,6840,6840,6840,0
20241224,120400,93768190,6840,6840,6840,6840,0
20241224,120300,93768190,6840,6840,6840,6840,0
20241224,120200,93768190,6840,6840,6840,6840,1
20241224,120100,93761350,6830,6830,6830,6830,0
20241224,120000,93761350,6830,6830,6830,6830,0
20241224,115900,93761350,6830,6830,6830,6830,0
20241224,115800,93761350,6830,6830,6830,6830,0
20241224,115700,93761350,6830,6830,6830,6830,0
20241224,115600,93761350,6830,6830,6830,6830,0
20241224,115500,93761350,6830,6810,6830,6810,2303
20241224,115400,78031880,6830,6830,6830,6830,1
20241224,115300,78025050,6820,6820,6820,6820,0
20241224,115200,78025050,6820,6830,6830,6820,308
20241224,115100,75923490,6820,6820,6820,6820,184
20241224,115000,74668610,6820,6820,6820,6820,5
20241224,114900,74634510,6830,6830,6830,6830,1
20241224,114800,74627680,6830,6830,6830,6830,0
20241224,114700,74627680,6830,6830,6830,6830,0
20241224,114600,74627680,6830,6830,6830,6830,0
20241224,114500,74627680,6830,6830,6830,6830,0
20241224,114400,74627680,6830,6830,6830,6830,0
20241224,114300,74627680,6830,6830,6830,6830,1
20241224,114200,74620850,6830,6830,6830,6830,0
20241224,114100,74620850,6830,6830,6830,6830,1
20241224,114000,74614020,6820,6820,6820,6820,0
20241224,113900,74614020,6820,6820,6820,6820,0
20241224,113800,74614020,6820,6820,6820,6820,6
20241224,113700,74573100,6820,6820,6820,6820,0
20241224,113600,74573100,6820,6820,6820,6820,1
20241224,113500,74566280,6820,6820,6820,6820,0
20241224,113400,74566280,6820,6820,6820,6820,0
20241224,113300,74566280,6820,6820,6820,6820,0
20241224,113200,74566280,6820,6820,6820,6820,0
20241224,113100,74566280,6820,6820,6820,6820,1
20241224,113000,74559460,6830,6830,6830,6830,0
20241224,112900,74559460,6830,6830,6830,6830,0
20241224,112800,74559460,6830,6830,6830,6830,0
20241224,112700,74559460,6830,6830,6830,6830,1
20241224,112600,74552630,6830,6830,6830,6830,0
20241224,112500,74552630,6830,6830,6830,6830,0
20241224,112400,74552630,6830,6830,6830,6830,0
20241224,112300,74552630,6830,6830,6830,6830,1
20241224,112200,74545800,6800,6800,6800,6800,0
20241224,112100,74545800,6800,6800,6800,6800,0
20241224,112000,74545800,6800,6800,6800,6800,0
20241224,111900,74545800,6800,6800,6800,6800,0
20241224,111800,74545800,6800,6800,6800,6800,0
20241224,111700,74545800,6800,6820,6820,6800,855
20241224,111600,68715360,6820,6820,6820,6820,1
20241224,111500,68708540,6820,6820,6820,6820,1
20241224,111400,68701720,6800,6800,6800,6800,0
20241224,111300,68701720,6800,6800,6800,6800,0
20241224,111200,68701720,6800,6800,6800,6800,9
20241224,111100,68640520,6820,6820,6820,6820,1
20241224,111000,68633700,6800,6800,6800,6800,0
20241224,110900,68633700,6800,6800,6800,6800,60
20241224,110800,68225700,6820,6820,6820,6820,2
20241224,110700,68212060,6820,6820,6820,6820,30
20241224,110600,68007460,6820,6820,6820,6820,1
20241224,110500,68000640,6800,6800,6800,6800,0
20241224,110400,68000640,6800,6800,6800,6800,0
20241224,110300,68000640,6800,6800,6800,6800,0
20241224,110200,68000640,6800,6800,6800,6800,0
20241224,110100,68000640,6800,6800,6800,6800,71
20241224,110000,67517840,6820,6820,6820,6820,0
20241224,105900,67517840,6820,6820,6820,6820,0
20241224,105800,67517840,6820,6820,6820,6820,1
20241224,105700,67511020,6810,6810,6810,6810,154
20241224,105600,66462280,6820,6820,6820,6820,0
20241224,105500,66462280,6820,6820,6820,6820,0
20241224,105400,66462280,6820,6820,6820,6820,0
20241224,105300,66462280,6820,6820,6820,6820,3
20241224,105200,66441820,6810,6810,6810,6810,0
20241224,105100,66441820,6810,6810,6810,6810,0
20241224,105000,66441820,6810,6810,6810,6810,0
20241224,104900,66441820,6810,6810,6810,6810,1
20241224,104800,66435010,6820,6820,6820,6820,0
20241224,104700,66435010,6820,6820,6820,6820,0
20241224,104600,66435010,6820,6820,6820,6820,0
20241224,104500,66435010,6820,6820,6820,6820,0
20241224,104400,66435010,6820,6820,6820,6820,1
20241224,104300,66428190,6820,6820,6820,6820,0
20241224,104200,66428190,6820,6820,6820,6820,0
20241224,104100,66428190,6820,6820,6820,6820,0
20241224,104000,66428190,6820,6820,6820,6820,1
20241224,103900,66421370,6810,6810,6810,6810,13
20241224,103800,66332840,6820,6820,6820,6820,0
20241224,103700,66332840,6820,6820,6820,6820,0
20241224,103600,66332840,6820,6820,6820,6820,0
20241224,103500,66332840,6820,6820,6820,6820,0
20241224,103400,66332840,6820,6820,6820,6820,0
20241224,103300,66332840,6820,6820,6820,6820,0
20241224,103200,66332840,6820,6820,6820,6820,0
20241224,103100,66332840,6820,6820,6820,6820,1
20241224,103000,66326020,6820,6820,6820,6820,300
20241224,102900,64280020,6820,6820,6820,6820,0
20241224,102800,64280020,6820,6820,6820,6820,0
20241224,102700,64280020,6820,6820,6820,6820,31
20241224,102600,64068600,6820,6820,6820,6820,10
20241224,102500,64000400,6820,6820,6820,6820,5
20241224,102400,63966300,6820,6820,6820,6820,0
20241224,102300,63966300,6820,6820,6820,6820,10
20241224,102200,63898100,6820,6820,6820,6820,0
20241224,102100,63898100,6820,6820,6820,6820,1000
20241224,102000,57078100,6820,6820,6820,6820,1
20241224,101900,57071280,6820,6790,6820,6790,2
20241224,101800,57057670,6790,6820,6820,6790,15
20241224,101700,56955670,6790,6790,6790,6790,0
20241224,101600,56955670,6790,6790,6790,6790,0
20241224,101500,56955670,6790,6820,6820,6790,1126
20241224,101400,49310100,6800,6800,6800,6800,334
20241224,101300,47038900,6800,6800,6800,6800,0
20241224,101200,47038900,6800,6800,6800,6800,1
20241224,101100,47032100,6820,6820,6820,6820,0
20241224,101000,47032100,6820,6820,6820,6820,11
20241224,100900,46957080,6820,6820,6820,6820,1
20241224,100800,46950260,6810,6810,6810,6810,10
20241224,100700,46882160,6810,6810,6810,6810,10
20241224,100600,46814060,6820,6820,6820,6820,0
20241224,100500,46814060,6820,6820,6820,6820,0
20241224,100400,46814060,6820,6820,6820,6820,0
20241224,100300,46814060,6820,6820,6820,6820,2
20241224,100200,46800420,6800,6820,6820,6800,47
20241224,100100,46480800,6800,6800,6800,6800,9
20241224,100000,46419600,6800,6800,6800,6800,107
20241224,095900,45692000,6800,6800,6800,6800,0
20241224,095800,45692000,6800,6800,6800,6800,2
20241224,095700,45678400,6820,6790,6820,6790,2
20241224,095600,45664790,6820,6820,6820,6820,1
20241224,095500,45657970,6820,6820,6820,6820,3
20241224,095400,45637510,6800,6800,6800,6800,176
20241224,095300,44440710,6800,6810,6810,6800,111
20241224,095200,43684910,6800,6810,6810,6800,419
20241224,095100,40832260,6820,6820,6820,6820,0
20241224,095000,40832260,6820,6820,6820,6820,87
20241224,094900,40238920,6820,6820,6820,6820,0
20241224,094800,40238920,6820,6820,6820,6820,1
20241224,094700,40232100,6820,6820,6820,6820,1
20241224,094600,40225280,6820,6820,6820,6820,0
20241224,094500,40225280,6820,6820,6820,6820,1
20241224,094400,40218460,6810,6810,6810,6810,33
20241224,094300,39993730,6810,6810,6810,6810,0
20241224,094200,39993730,6810,6810,6810,6810,1
20241224,094100,39986920,6800,6800,6800,6800,0
20241224,094000,39986920,6800,6800,6800,6800,0
20241224,093900,39986920,6800,6800,6800,6800,0
20241224,093800,39986920,6800,6800,6800,6800,50
20241224,093700,39646920,6800,6820,6820,6800,101
20241224,093600,38958120,6820,6820,6820,6820,1
20241224,093500,38951300,6820,6820,6820,6820,1
20241224,093400,38944480,6820,6800,6820,6800,101
20241224,093300,38257660,6800,6800,6800,6800,110
20241224,093200,37509660,6830,6830,6830,6830,105
20241224,093100,36792510,6800,6830,6830,6800,1103
20241224,093000,29276030,6830,6830,6830,6830,156
20241224,092900,28210550,6830,6830,6830,6830,0
20241224,092800,28210550,6830,6830,6830,6830,300
20241224,092700,26161550,6840,6830,6840,6830,451
20241224,092600,23081210,6830,6830,6830,6830,0
20241224,092500,23081210,6830,6830,6830,6830,0
20241224,092400,23081210,6830,6830,6830,6830,0
20241224,092300,23081210,6830,6830,6830,6830,0
20241224,092200,23081210,6830,6830,6830,6830,10
20241224,092100,23012910,6830,6850,6850,6830,400
20241224,092000,20279850,6850,6850,6850,6850,0
20241224,091900,20279850,6850,6860,6860,6850,13
20241224,091800,20190770,6860,6860,6860,6860,0
20241224,091700,20190770,6860,6860,6860,6860,1
20241224,091600,20183910,6850,6850,6850,6850,0
20241224,091500,20183910,6850,6850,6850,6850,0
20241224,091400,20183910,6850,6850,6850,6850,0
20241224,091300,20183910,6850,6850,6850,6850,102
20241224,091200,19485210,6860,6860,6860,6860,0
20241224,091100,19485210,6860,6860,6860,6860,2
20241224,091000,19471490,6860,6860,6860,6860,1
20241224,090900,19464630,6850,6850,6850,6850,1
20241224,090800,19457780,6830,6830,6830,6830,0
20241224,090700,19457780,6830,6820,6830,6820,276
20241224,090600,17572710,6830,6830,6830,6830,5
20241224,090500,17538560,6830,6840,6840,6830,454
20241224,090400,14434020,6850,6850,6850,6850,0
20241224,090300,14434020,6850,6850,6850,6850,0
20241224,090200,14434020,6850,6850,6850,6850,65
20241224,090100,13988770,6850,6830,6850,6830,1665
20241224,090000,2608600,6830,6830,6830,6820,382