KissMeData/002150/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,183600,416371500,6760,6760,6760,6760,1325
20241226,183500,416371500,6760,6760,6760,6760,0
20241226,183400,416371500,6760,6760,6760,6760,0
20241226,183300,416371500,6760,6760,6760,6760,0
20241226,183200,416371500,6760,6760,6760,6760,0
20241226,183100,416371500,6760,6760,6760,6760,0
20241226,183000,416371500,6760,6760,6760,6760,0
20241226,182900,416371500,6760,6760,6760,6760,0
20241226,182800,416371500,6760,6760,6760,6760,0
20241226,182700,416371500,6760,6760,6760,6760,0
20241226,182600,416371500,6760,6760,6760,6760,0
20241226,182500,416371500,6760,6760,6760,6760,0
20241226,182400,416371500,6760,6760,6760,6760,0
20241226,182300,416371500,6760,6760,6760,6760,0
20241226,182200,416371500,6760,6760,6760,6760,0
20241226,182100,416371500,6760,6760,6760,6760,0
20241226,182000,416371500,6760,6760,6760,6760,0
20241226,181900,416371500,6760,6760,6760,6760,0
20241226,181800,416371500,6760,6760,6760,6760,0
20241226,181700,416371500,6760,6760,6760,6760,0
20241226,181600,416371500,6760,6760,6760,6760,0
20241226,181500,416371500,6760,6760,6760,6760,0
20241226,181400,416371500,6760,6760,6760,6760,0
20241226,181300,416371500,6760,6760,6760,6760,0
20241226,181200,416371500,6760,6760,6760,6760,0
20241226,181100,416371500,6760,6760,6760,6760,0
20241226,181000,416371500,6760,6760,6760,6760,0
20241226,180900,416371500,6760,6760,6760,6760,0
20241226,180800,416371500,6760,6760,6760,6760,0
20241226,180700,416371500,6760,6760,6760,6760,0
20241226,180600,416371500,6760,6760,6760,6760,1325
20241226,180500,416371500,6760,6760,6760,6760,0
20241226,180400,416371500,6760,6760,6760,6760,0
20241226,180300,416371500,6760,6760,6760,6760,0
20241226,180200,416371500,6760,6760,6760,6760,0
20241226,180100,416371500,6760,6760,6760,6760,0
20241226,180000,416371500,6760,6760,6760,6760,0
20241226,175900,416371500,6760,6760,6760,6760,0
20241226,175800,416371500,6760,6760,6760,6760,0
20241226,175700,416371500,6760,6760,6760,6760,0
20241226,175600,416371500,6760,6760,6760,6760,0
20241226,175500,416371500,6760,6760,6760,6760,0
20241226,175400,416371500,6760,6760,6760,6760,0
20241226,175300,416371500,6760,6760,6760,6760,0
20241226,175200,416371500,6760,6760,6760,6760,0
20241226,175100,416371500,6760,6760,6760,6760,0
20241226,175000,416371500,6760,6760,6760,6760,0
20241226,174900,416371500,6760,6760,6760,6760,0
20241226,174800,416371500,6760,6760,6760,6760,0
20241226,174700,416371500,6760,6760,6760,6760,0
20241226,174600,416371500,6760,6760,6760,6760,0
20241226,174500,416371500,6760,6760,6760,6760,0
20241226,174400,416371500,6760,6760,6760,6760,0
20241226,174300,416371500,6760,6760,6760,6760,0
20241226,174200,416371500,6760,6760,6760,6760,0
20241226,174100,416371500,6760,6760,6760,6760,0
20241226,174000,416371500,6760,6760,6760,6760,0
20241226,173900,416371500,6760,6760,6760,6760,0
20241226,173800,416371500,6760,6760,6760,6760,0
20241226,173700,416371500,6760,6760,6760,6760,0
20241226,173600,416371500,6760,6760,6760,6760,1325
20241226,173500,416371500,6760,6760,6760,6760,0
20241226,173400,416371500,6760,6760,6760,6760,0
20241226,173300,416371500,6760,6760,6760,6760,0
20241226,173200,416371500,6760,6760,6760,6760,0
20241226,173100,416371500,6760,6760,6760,6760,0
20241226,173000,416371500,6760,6760,6760,6760,0
20241226,172900,416371500,6760,6760,6760,6760,0
20241226,172800,416371500,6760,6760,6760,6760,0
20241226,172700,416371500,6760,6760,6760,6760,0
20241226,172600,416371500,6760,6760,6760,6760,0
20241226,172500,416371500,6760,6760,6760,6760,0
20241226,172400,416371500,6760,6760,6760,6760,0
20241226,172300,416371500,6760,6760,6760,6760,0
20241226,172200,416371500,6760,6760,6760,6760,0
20241226,172100,416371500,6760,6760,6760,6760,0
20241226,172000,416371500,6760,6760,6760,6760,0
20241226,171900,416371500,6760,6760,6760,6760,0
20241226,171800,416371500,6760,6760,6760,6760,0
20241226,171700,416371500,6760,6760,6760,6760,0
20241226,171600,416371500,6760,6760,6760,6760,0
20241226,171500,416371500,6760,6760,6760,6760,0
20241226,171400,416371500,6760,6760,6760,6760,0
20241226,171300,416371500,6760,6760,6760,6760,0
20241226,171200,416371500,6760,6760,6760,6760,0
20241226,171100,416371500,6760,6760,6760,6760,0
20241226,171000,416371500,6760,6760,6760,6760,0
20241226,170900,416371500,6760,6760,6760,6760,0
20241226,170800,416371500,6760,6760,6760,6760,0
20241226,170700,416371500,6760,6760,6760,6760,0
20241226,170600,416371500,6760,6760,6760,6760,1325
20241226,170500,416371500,6760,6760,6760,6760,0
20241226,170400,416371500,6760,6760,6760,6760,0
20241226,170300,416371500,6760,6760,6760,6760,0
20241226,170200,416371500,6760,6760,6760,6760,0
20241226,170100,416371500,6760,6760,6760,6760,0
20241226,170000,416371500,6760,6760,6760,6760,0
20241226,165900,416371500,6760,6760,6760,6760,0
20241226,165800,416371500,6760,6760,6760,6760,0
20241226,165700,416371500,6760,6760,6760,6760,0
20241226,165600,416371500,6760,6760,6760,6760,0
20241226,165500,416371500,6760,6760,6760,6760,0
20241226,165400,416371500,6760,6760,6760,6760,0
20241226,165300,416371500,6760,6760,6760,6760,0
20241226,165200,416371500,6760,6760,6760,6760,0
20241226,165100,416371500,6760,6760,6760,6760,0
20241226,165000,416371500,6760,6760,6760,6760,0
20241226,164900,416371500,6760,6760,6760,6760,0
20241226,164800,416371500,6760,6760,6760,6760,0
20241226,164700,416371500,6760,6760,6760,6760,0
20241226,164600,416371500,6760,6760,6760,6760,0
20241226,164500,416371500,6760,6760,6760,6760,0
20241226,164400,416371500,6760,6760,6760,6760,0
20241226,164300,416371500,6760,6760,6760,6760,0
20241226,164200,416371500,6760,6760,6760,6760,0
20241226,164100,416371500,6760,6760,6760,6760,0
20241226,164000,416371500,6760,6760,6760,6760,0
20241226,163900,416371500,6760,6760,6760,6760,0
20241226,163800,416371500,6760,6760,6760,6760,0
20241226,163700,416371500,6760,6760,6760,6760,0
20241226,163600,416371500,6760,6760,6760,6760,1325
20241226,163500,416371500,6760,6760,6760,6760,0
20241226,163400,416371500,6760,6760,6760,6760,0
20241226,163300,416371500,6760,6760,6760,6760,0
20241226,163200,416371500,6760,6760,6760,6760,0
20241226,163100,416371500,6760,6760,6760,6760,0
20241226,163000,416371500,6760,6760,6760,6760,0
20241226,162900,416371500,6760,6760,6760,6760,0
20241226,162800,416371500,6760,6760,6760,6760,0
20241226,162700,416371500,6760,6760,6760,6760,0
20241226,162600,416371500,6760,6760,6760,6760,0
20241226,162500,416371500,6760,6760,6760,6760,0
20241226,162400,416371500,6760,6760,6760,6760,0
20241226,162300,416371500,6760,6760,6760,6760,0
20241226,162200,416371500,6760,6760,6760,6760,0
20241226,162100,416371500,6760,6760,6760,6760,0
20241226,162000,416371500,6760,6760,6760,6760,0
20241226,161900,416371500,6760,6760,6760,6760,0
20241226,161800,416371500,6760,6760,6760,6760,0
20241226,161700,416371500,6760,6760,6760,6760,0
20241226,161600,416371500,6760,6760,6760,6760,0
20241226,161500,416371500,6760,6760,6760,6760,0
20241226,161400,416371500,6760,6760,6760,6760,0
20241226,161300,416371500,6760,6760,6760,6760,0
20241226,161200,416371500,6760,6760,6760,6760,0
20241226,161100,416371500,6760,6760,6760,6760,0
20241226,161000,416371500,6760,6760,6760,6760,0
20241226,160900,416371500,6760,6760,6760,6760,0
20241226,160800,416371500,6760,6760,6760,6760,0
20241226,160700,416371500,6760,6760,6760,6760,0
20241226,160600,416371500,6760,6760,6760,6760,1325
20241226,160500,416371500,6760,6760,6760,6760,0
20241226,160400,416371500,6760,6760,6760,6760,0
20241226,160300,416371500,6760,6760,6760,6760,0
20241226,160200,416371500,6760,6760,6760,6760,0
20241226,160100,416371500,6760,6760,6760,6760,0
20241226,160000,416371500,6760,6760,6760,6760,0
20241226,155900,416371500,6760,6760,6760,6760,0
20241226,155800,416371500,6760,6760,6760,6760,0
20241226,155700,416371500,6760,6760,6760,6760,0
20241226,155600,416371500,6760,6760,6760,6760,0
20241226,155500,416371500,6760,6760,6760,6760,0
20241226,155400,416371500,6760,6760,6760,6760,0
20241226,155300,416371500,6760,6760,6760,6760,0
20241226,155200,416371500,6760,6760,6760,6760,0
20241226,155100,416371500,6760,6760,6760,6760,0
20241226,155000,416371500,6760,6760,6760,6760,0
20241226,154900,416371500,6760,6760,6760,6760,0
20241226,154800,416371500,6760,6760,6760,6760,0
20241226,154700,416371500,6760,6760,6760,6760,0
20241226,154600,416371500,6760,6760,6760,6760,0
20241226,154500,416371500,6760,6760,6760,6760,0
20241226,154400,416371500,6760,6760,6760,6760,0
20241226,154300,416371500,6760,6760,6760,6760,0
20241226,154200,416371500,6760,6760,6760,6760,0
20241226,154100,416371500,6760,6760,6760,6760,0
20241226,154000,416371500,6760,6760,6760,6760,0
20241226,153900,416371500,6760,6760,6760,6760,0
20241226,153800,416371500,6760,6760,6760,6760,0
20241226,153700,416371500,6760,6760,6760,6760,0
20241226,153600,416371500,6760,6760,6760,6760,1325
20241226,153500,416371500,6760,6760,6760,6760,0
20241226,153400,416371500,6760,6760,6760,6760,0
20241226,153300,416371500,6760,6760,6760,6760,0
20241226,153200,416371500,6760,6760,6760,6760,0
20241226,153100,416371500,6760,6760,6760,6760,0
20241226,153000,416371500,6760,6760,6760,6760,1325
20241226,152900,407414500,6760,6760,6760,6760,0
20241226,152800,407414500,6760,6760,6760,6760,0
20241226,152700,407414500,6760,6760,6760,6760,0
20241226,152600,407414500,6760,6760,6760,6760,0
20241226,152500,407414500,6760,6760,6760,6760,0
20241226,152400,407414500,6760,6760,6760,6760,0
20241226,152300,407414500,6760,6760,6760,6760,0
20241226,152200,407414500,6760,6760,6760,6760,0
20241226,152100,407414500,6760,6760,6760,6760,0
20241226,152000,407414500,6760,6760,6760,6760,0
20241226,151900,407414500,6760,6750,6760,6750,2844
20241226,151800,388217070,6750,6750,6750,6750,0
20241226,151700,388217070,6750,6720,6750,6720,534
20241226,151600,384627940,6720,6740,6740,6720,448
20241226,151500,381617360,6720,6720,6740,6720,487
20241226,151400,378335060,6730,6730,6730,6730,669
20241226,151300,373832690,6720,6720,6720,6720,3
20241226,151200,373812530,6730,6720,6730,6720,402
20241226,151100,371111080,6730,6730,6730,6730,1000
20241226,151000,364381080,6720,6720,6720,6720,0
20241226,150900,364381080,6720,6720,6720,6720,118
20241226,150800,363588120,6720,6720,6720,6720,4
20241226,150700,363561240,6720,6720,6720,6720,96
20241226,150600,362916120,6720,6720,6720,6720,69
20241226,150500,362452440,6710,6710,6710,6710,0
20241226,150400,362452440,6710,6710,6710,6710,0
20241226,150300,362452440,6710,6710,6710,6710,0
20241226,150200,362452440,6710,6710,6710,6710,0
20241226,150100,362452440,6710,6710,6710,6710,0
20241226,150000,362452440,6710,6710,6710,6710,500
20241226,145900,359097440,6730,6730,6730,6730,1000
20241226,145800,352367440,6710,6710,6710,6710,0
20241226,145700,352367440,6710,6710,6710,6710,0
20241226,145600,352367440,6710,6710,6710,6710,0
20241226,145500,352367440,6710,6710,6710,6710,1
20241226,145400,352360730,6720,6720,6720,6720,1
20241226,145300,352354010,6730,6730,6730,6730,1
20241226,145200,352347280,6730,6720,6730,6720,5
20241226,145100,352313650,6720,6720,6720,6720,498
20241226,145000,348967090,6730,6730,6730,6730,10
20241226,144900,348899790,6730,6730,6730,6730,0
20241226,144800,348899790,6730,6730,6730,6730,0
20241226,144700,348899790,6730,6730,6730,6730,0
20241226,144600,348899790,6730,6730,6730,6730,3
20241226,144500,348879600,6730,6730,6730,6730,1
20241226,144400,348872870,6720,6720,6720,6720,0
20241226,144300,348872870,6720,6720,6720,6720,0
20241226,144200,348872870,6720,6720,6720,6720,0
20241226,144100,348872870,6720,6720,6720,6720,140
20241226,144000,347932070,6720,6720,6720,6720,0
20241226,143900,347932070,6720,6720,6730,6720,16
20241226,143800,347824450,6730,6720,6730,6720,3
20241226,143700,347804280,6730,6730,6730,6730,4
20241226,143600,347777360,6720,6720,6720,6720,0
20241226,143500,347777360,6720,6720,6720,6720,0
20241226,143400,347777360,6720,6720,6720,6720,0
20241226,143300,347777360,6720,6720,6720,6720,0
20241226,143200,347777360,6720,6720,6720,6720,0
20241226,143100,347777360,6720,6720,6720,6720,50
20241226,143000,347441360,6720,6720,6720,6720,0
20241226,142900,347441360,6720,6720,6720,6720,151
20241226,142800,346426640,6720,6720,6720,6720,0
20241226,142700,346426640,6720,6720,6730,6720,3
20241226,142600,346406470,6730,6720,6730,6720,11
20241226,142500,346332450,6730,6730,6730,6730,10
20241226,142400,346265150,6720,6720,6720,6720,1
20241226,142300,346258430,6730,6730,6730,6730,88
20241226,142200,345666190,6730,6730,6730,6730,50
20241226,142100,345329690,6730,6740,6740,6730,13
20241226,142000,345242150,6730,6730,6730,6730,339
20241226,141900,342960680,6720,6720,6720,6720,21
20241226,141800,342819560,6720,6720,6720,6720,1
20241226,141700,342812840,6730,6730,6730,6730,9
20241226,141600,342752270,6720,6720,6720,6720,10
20241226,141500,342685070,6720,6720,6720,6720,20
20241226,141400,342550670,6710,6720,6720,6710,30
20241226,141300,342349080,6710,6710,6710,6710,40
20241226,141200,342080680,6720,6720,6720,6700,510
20241226,141100,338660990,6720,6720,6720,6720,0
20241226,141000,338660990,6720,6720,6720,6720,1500
20241226,140900,328580990,6720,6720,6720,6720,0
20241226,140800,328580990,6720,6720,6720,6720,40
20241226,140700,328312190,6720,6720,6720,6720,0
20241226,140600,328312190,6720,6720,6720,6720,0
20241226,140500,328312190,6720,6720,6720,6720,0
20241226,140400,328312190,6720,6720,6720,6720,0
20241226,140300,328312190,6720,6720,6720,6720,0
20241226,140200,328312190,6720,6720,6720,6720,0
20241226,140100,328312190,6720,6720,6720,6720,0
20241226,140000,328312190,6720,6720,6720,6720,0
20241226,135900,328312190,6720,6720,6720,6720,0
20241226,135800,328312190,6720,6720,6720,6720,0
20241226,135700,328312190,6720,6720,6720,6720,0
20241226,135600,328312190,6720,6730,6730,6720,452
20241226,135500,325274700,6720,6720,6720,6720,107
20241226,135400,324555660,6720,6720,6720,6720,181
20241226,135300,323339340,6730,6730,6730,6730,0
20241226,135200,323339340,6730,6730,6730,6730,1
20241226,135100,323332610,6720,6720,6720,6720,0
20241226,135000,323332610,6720,6720,6720,6720,0
20241226,134900,323332610,6720,6720,6720,6720,1
20241226,134800,323325890,6730,6720,6730,6690,1307
20241226,134700,314564570,6730,6740,6740,6730,3677
20241226,134600,289818050,6740,6740,6740,6740,167
20241226,134500,288692470,6740,6740,6740,6740,10
20241226,134400,288625070,6740,6740,6740,6740,10
20241226,134300,288557670,6740,6740,6740,6740,0
20241226,134200,288557670,6740,6740,6740,6740,0
20241226,134100,288557670,6740,6740,6740,6740,1
20241226,134000,288550930,6740,6740,6740,6740,5
20241226,133900,288517230,6730,6730,6730,6730,20
20241226,133800,288382630,6740,6740,6740,6740,1
20241226,133700,288375890,6730,6730,6730,6730,500
20241226,133600,285010890,6740,6740,6740,6740,0
20241226,133500,285010890,6740,6740,6740,6740,4
20241226,133400,284983930,6740,6740,6740,6740,1
20241226,133300,284977190,6740,6740,6740,6740,43
20241226,133200,284687370,6740,6740,6740,6740,0
20241226,133100,284687370,6740,6740,6740,6740,8
20241226,133000,284633450,6730,6730,6730,6730,0
20241226,132900,284633450,6730,6730,6730,6730,0
20241226,132800,284633450,6730,6730,6730,6730,0
20241226,132700,284633450,6730,6730,6730,6730,0
20241226,132600,284633450,6730,6730,6730,6730,1
20241226,132500,284626720,6730,6730,6730,6730,0
20241226,132400,284626720,6730,6730,6730,6730,10
20241226,132300,284559420,6730,6730,6730,6730,0
20241226,132200,284559420,6730,6730,6730,6730,0
20241226,132100,284559420,6730,6730,6730,6730,100
20241226,132000,283886420,6730,6730,6740,6730,3
20241226,131900,283866220,6730,6730,6730,6730,0
20241226,131800,283866220,6730,6730,6730,6730,0
20241226,131700,283866220,6730,6730,6730,6730,5
20241226,131600,283832570,6730,6740,6740,6730,92
20241226,131500,283212500,6740,6750,6750,6740,135
20241226,131400,282301260,6750,6750,6750,6750,0
20241226,131300,282301260,6750,6750,6750,6750,0
20241226,131200,282301260,6750,6750,6750,6750,0
20241226,131100,282301260,6750,6750,6750,6750,0
20241226,131000,282301260,6750,6750,6750,6750,22
20241226,130900,282152760,6750,6750,6750,6750,0
20241226,130800,282152760,6750,6750,6750,6750,0
20241226,130700,282152760,6750,6750,6750,6750,0
20241226,130600,282152760,6750,6750,6750,6750,1
20241226,130500,282146010,6750,6750,6750,6750,0
20241226,130400,282146010,6750,6750,6750,6750,0
20241226,130300,282146010,6750,6750,6750,6750,19
20241226,130200,282017760,6750,6750,6750,6750,1
20241226,130100,282011010,6760,6750,6760,6750,2
20241226,130000,281997500,6750,6760,6760,6750,4
20241226,125900,281970470,6750,6750,6750,6750,70
20241226,125800,281497970,6760,6760,6760,6760,5
20241226,125700,281464170,6760,6760,6760,6760,10
20241226,125600,281396570,6760,6750,6760,6750,232
20241226,125500,279829250,6760,6760,6760,6760,212
20241226,125400,278396130,6770,6770,6770,6760,32
20241226,125300,278179790,6770,6760,6770,6760,209
20241226,125200,276766930,6760,6760,6760,6760,14
20241226,125100,276672290,6750,6750,6750,6750,178
20241226,125000,275470790,6740,6750,6750,6740,3
20241226,124900,275450560,6740,6740,6740,6740,2
20241226,124800,275437080,6750,6750,6750,6750,2
20241226,124700,275423580,6750,6750,6750,6750,0
20241226,124600,275423580,6750,6750,6750,6750,6
20241226,124500,275383080,6750,6750,6750,6750,11
20241226,124400,275308830,6750,6740,6750,6740,453
20241226,124300,272252240,6740,6740,6740,6740,10
20241226,124200,272184840,6740,6730,6740,6730,146
20241226,124100,271202250,6730,6730,6730,6730,7
20241226,124000,271155140,6730,6750,6750,6730,90
20241226,123900,270549030,6750,6750,6750,6750,2
20241226,123800,270535530,6750,6740,6750,6740,63
20241226,123700,270110880,6740,6740,6750,6740,217
20241226,123600,268647770,6750,6730,6750,6730,499
20241226,123500,265284570,6730,6740,6740,6730,484
20241226,123400,262027100,6740,6730,6740,6710,653
20241226,123300,257635030,6730,6700,6730,6700,1767
20241226,123200,245777560,6400,6400,6400,6400,0
20241226,123100,245777560,6400,6790,6790,6400,10162
20241226,123000,177624930,6800,6790,6800,6790,130
20241226,122900,176742080,6790,6790,6790,6790,100
20241226,122800,176063080,6780,6780,6780,6780,0
20241226,122700,176063080,6780,6780,6780,6780,0
20241226,122600,176063080,6780,6780,6780,6780,1
20241226,122500,176056300,6770,6770,6770,6770,0
20241226,122400,176056300,6770,6770,6770,6770,0
20241226,122300,176056300,6770,6770,6770,6770,1
20241226,122200,176049530,6770,6770,6770,6770,401
20241226,122100,173334760,6770,6780,6780,6770,500
20241226,122000,169948620,6780,6790,6790,6780,2
20241226,121900,169935050,6790,6790,6790,6790,0
20241226,121800,169935050,6790,6790,6790,6790,1
20241226,121700,169928260,6780,6780,6780,6780,0
20241226,121600,169928260,6780,6780,6780,6780,0
20241226,121500,169928260,6780,6780,6780,6780,13
20241226,121400,169840120,6790,6790,6790,6790,1
20241226,121300,169833330,6790,6790,6790,6790,0
20241226,121200,169833330,6790,6790,6790,6790,0
20241226,121100,169833330,6790,6790,6790,6790,10
20241226,121000,169765430,6790,6790,6790,6790,0
20241226,120900,169765430,6790,6790,6790,6790,0
20241226,120800,169765430,6790,6790,6790,6790,1
20241226,120700,169758640,6790,6790,6790,6790,0
20241226,120600,169758640,6790,6790,6790,6790,124
20241226,120500,168916680,6790,6790,6790,6790,0
20241226,120400,168916680,6790,6790,6790,6790,0
20241226,120300,168916680,6790,6790,6790,6790,1
20241226,120200,168909890,6790,6790,6790,6790,0
20241226,120100,168909890,6790,6790,6790,6790,0
20241226,120000,168909890,6790,6790,6790,6790,1
20241226,115900,168903100,6790,6790,6790,6790,0
20241226,115800,168903100,6790,6790,6790,6790,0
20241226,115700,168903100,6790,6790,6790,6790,1
20241226,115600,168896310,6780,6780,6780,6780,0
20241226,115500,168896310,6780,6780,6780,6780,0
20241226,115400,168896310,6780,6780,6780,6780,0
20241226,115300,168896310,6780,6780,6780,6780,10
20241226,115200,168828510,6780,6790,6790,6780,2
20241226,115100,168814940,6790,6790,6790,6790,1
20241226,115000,168808150,6790,6790,6790,6790,1
20241226,114900,168801360,6790,6790,6790,6790,0
20241226,114800,168801360,6790,6790,6790,6790,50
20241226,114700,168461860,6790,6790,6790,6790,0
20241226,114600,168461860,6790,6790,6790,6790,1
20241226,114500,168455070,6780,6780,6780,6780,99
20241226,114400,167783850,6780,6780,6780,6780,0
20241226,114300,167783850,6780,6780,6780,6780,0
20241226,114200,167783850,6780,6780,6780,6780,0
20241226,114100,167783850,6780,6780,6780,6780,0
20241226,114000,167783850,6780,6780,6780,6780,1
20241226,113900,167777070,6770,6770,6770,6770,500
20241226,113800,164392070,6780,6780,6780,6780,100
20241226,113700,163714070,6780,6780,6780,6780,83
20241226,113600,163151330,6790,6790,6790,6790,0
20241226,113500,163151330,6790,6790,6790,6790,14
20241226,113400,163056270,6800,6800,6800,6800,3
20241226,113300,163035870,6800,6800,6800,6800,0
20241226,113200,163035870,6800,6800,6800,6800,0
20241226,113100,163035870,6800,6800,6800,6800,0
20241226,113000,163035870,6800,6790,6800,6790,84
20241226,112900,162465180,6800,6800,6800,6800,1
20241226,112800,162458380,6770,6790,6790,6770,1535
20241226,112700,152059610,6800,6800,6800,6800,0
20241226,112600,152059610,6800,6800,6800,6800,0
20241226,112500,152059610,6800,6800,6800,6800,4
20241226,112400,152032410,6790,6790,6790,6790,0
20241226,112300,152032410,6790,6790,6790,6790,21
20241226,112200,151889820,6790,6790,6790,6790,1
20241226,112100,151883030,6790,6790,6790,6790,0
20241226,112000,151883030,6790,6800,6800,6790,120
20241226,111900,151068220,6810,6810,6810,6810,0
20241226,111800,151068220,6810,6810,6810,6810,0
20241226,111700,151068220,6810,6810,6810,6810,1
20241226,111600,151061410,6810,6810,6810,6810,0
20241226,111500,151061410,6810,6810,6810,6810,0
20241226,111400,151061410,6810,6810,6810,6810,1
20241226,111300,151054600,6800,6800,6800,6800,0
20241226,111200,151054600,6800,6800,6800,6800,0
20241226,111100,151054600,6800,6800,6800,6790,466
20241226,111000,147890390,6800,6800,6800,6800,27
20241226,110900,147706790,6800,6800,6800,6800,0
20241226,110800,147706790,6800,6800,6800,6800,0
20241226,110700,147706790,6800,6800,6800,6800,2
20241226,110600,147693190,6800,6800,6800,6800,12
20241226,110500,147611590,6800,6800,6800,6800,0
20241226,110400,147611590,6800,6800,6800,6800,0
20241226,110300,147611590,6800,6810,6810,6800,400
20241226,110200,144891570,6800,6800,6800,6800,0
20241226,110100,144891570,6800,6800,6800,6800,0
20241226,110000,144891570,6800,6800,6800,6800,0
20241226,105900,144891570,6800,6800,6800,6800,765
20241226,105800,139689570,6820,6820,6820,6820,100
20241226,105700,139007570,6800,6800,6800,6800,0
20241226,105600,139007570,6800,6800,6800,6800,0
20241226,105500,139007570,6800,6820,6820,6800,14
20241226,105400,138912160,6820,6820,6820,6820,0
20241226,105300,138912160,6820,6820,6820,6820,10
20241226,105200,138843960,6810,6820,6820,6810,33
20241226,105100,138619210,6820,6820,6820,6820,0
20241226,105000,138619210,6820,6820,6820,6820,1
20241226,104900,138612390,6820,6820,6820,6820,1
20241226,104800,138605570,6810,6810,6810,6800,251
20241226,104700,136898260,6810,6810,6810,6810,0
20241226,104600,136898260,6810,6810,6810,6810,51
20241226,104500,136550950,6810,6810,6810,6810,0
20241226,104400,136550950,6810,6810,6810,6810,23
20241226,104300,136394320,6810,6810,6820,6810,5083
20241226,104200,101779040,6820,6820,6820,6820,0
20241226,104100,101779040,6820,6820,6820,6820,0
20241226,104000,101779040,6820,6830,6830,6820,57
20241226,103900,101390250,6820,6820,6820,6820,0
20241226,103800,101390250,6820,6830,6830,6820,2
20241226,103700,101376600,6820,6820,6820,6820,0
20241226,103600,101376600,6820,6820,6820,6820,10
20241226,103500,101308400,6810,6810,6810,6810,0
20241226,103400,101308400,6810,6810,6810,6810,0
20241226,103300,101308400,6810,6820,6820,6810,129
20241226,103200,100429510,6820,6830,6830,6820,1461
20241226,103100,90465480,6830,6830,6830,6830,2
20241226,103000,90451820,6830,6830,6830,6830,0
20241226,102900,90451820,6830,6830,6830,6830,0
20241226,102800,90451820,6830,6830,6830,6830,0
20241226,102700,90451820,6830,6830,6830,6830,0
20241226,102600,90451820,6830,6830,6830,6830,2
20241226,102500,90438160,6820,6820,6820,6820,10
20241226,102400,90369960,6820,6820,6820,6820,0
20241226,102300,90369960,6820,6830,6830,6820,227
20241226,102200,88819560,6820,6820,6820,6820,0
20241226,102100,88819560,6820,6830,6830,6820,13
20241226,102000,88730890,6830,6830,6830,6830,0
20241226,101900,88730890,6830,6830,6830,6830,16
20241226,101800,88621610,6830,6830,6830,6830,500
20241226,101700,85206610,6830,6830,6830,6830,0
20241226,101600,85206610,6830,6830,6830,6830,50
20241226,101500,84865110,6830,6830,6830,6830,1
20241226,101400,84858280,6830,6830,6830,6830,1127
20241226,101300,77160870,6830,6830,6830,6830,10
20241226,101200,77092570,6820,6820,6820,6820,0
20241226,101100,77092570,6820,6820,6820,6820,0
20241226,101000,77092570,6820,6820,6820,6820,2
20241226,100900,77078930,6830,6830,6830,6830,1
20241226,100800,77072100,6820,6820,6820,6820,1000
20241226,100700,70252100,6830,6830,6830,6830,1
20241226,100600,70245270,6820,6820,6820,6820,0
20241226,100500,70245270,6820,6820,6820,6820,21
20241226,100400,70102050,6830,6830,6830,6830,1
20241226,100300,70095220,6830,6830,6830,6830,78
20241226,100200,69562480,6830,6830,6830,6830,128
20241226,100100,68688240,6840,6840,6840,6840,0
20241226,100000,68688240,6840,6840,6840,6840,0
20241226,095900,68688240,6840,6840,6840,6840,100
20241226,095800,68004240,6840,6840,6840,6840,1
20241226,095700,67997400,6830,6830,6830,6830,0
20241226,095600,67997400,6830,6830,6830,6830,0
20241226,095500,67997400,6830,6830,6830,6830,0
20241226,095400,67997400,6830,6830,6830,6830,1
20241226,095300,67990570,6830,6830,6830,6830,0
20241226,095200,67990570,6830,6830,6830,6830,1
20241226,095100,67983740,6820,6820,6820,6820,0
20241226,095000,67983740,6820,6820,6820,6820,1
20241226,094900,67976920,6820,6820,6820,6820,84
20241226,094800,67404040,6820,6830,6830,6820,6
20241226,094700,67363070,6830,6830,6830,6820,2328
20241226,094600,51486080,6820,6820,6820,6820,0
20241226,094500,51486080,6820,6830,6830,6820,619
20241226,094400,47264440,6830,6830,6830,6830,0
20241226,094300,47264440,6830,6830,6830,6830,0
20241226,094200,47264440,6830,6830,6830,6830,0
20241226,094100,47264440,6830,6820,6830,6820,14
20241226,094000,47168950,6840,6840,6840,6840,0
20241226,093900,47168950,6840,6840,6840,6840,0
20241226,093800,47168950,6840,6840,6840,6840,0
20241226,093700,47168950,6840,6840,6840,6840,0
20241226,093600,47168950,6840,6840,6840,6840,1
20241226,093500,47162110,6820,6820,6820,6820,349
20241226,093400,44781930,6820,6820,6820,6820,3
20241226,093300,44761470,6810,6820,6820,6810,453
20241226,093200,41674970,6820,6820,6820,6820,0
20241226,093100,41674970,6820,6820,6820,6820,0
20241226,093000,41674970,6820,6820,6820,6820,2
20241226,092900,41661330,6820,6810,6820,6810,519
20241226,092800,38123440,6810,6810,6810,6810,50
20241226,092700,37782940,6810,6810,6810,6810,1
20241226,092600,37776130,6810,6810,6810,6810,50
20241226,092500,37435630,6820,6810,6820,6810,66
20241226,092400,36985920,6820,6810,6820,6810,166
20241226,092300,35855250,6820,6820,6820,6820,10
20241226,092200,35787050,6820,6820,6820,6820,5
20241226,092100,35752950,6820,6820,6820,6820,1
20241226,092000,35746130,6810,6810,6810,6810,0
20241226,091900,35746130,6810,6810,6810,6810,0
20241226,091800,35746130,6810,6820,6820,6810,1501
20241226,091700,25524310,6810,6810,6810,6810,256
20241226,091600,23780950,6820,6820,6820,6820,1
20241226,091500,23774130,6820,6820,6820,6820,243
20241226,091400,22116870,6830,6840,6840,6830,43
20241226,091300,21823170,6850,6850,6850,6850,0
20241226,091200,21823170,6850,6850,6850,6850,0
20241226,091100,21823170,6850,6850,6850,6850,0
20241226,091000,21823170,6850,6850,6850,6850,1
20241226,090900,21816320,6850,6850,6850,6850,1
20241226,090800,21809470,6820,6830,6830,6820,160
20241226,090700,20718260,6820,6820,6820,6820,0
20241226,090600,20718260,6820,6830,6830,6820,500
20241226,090500,17307490,6830,6830,6830,6830,21
20241226,090400,17164060,6850,6860,6860,6850,416
20241226,090300,14314420,6860,6860,6860,6860,80
20241226,090200,13765620,6850,6850,6850,6850,0
20241226,090100,13765620,6850,6850,6850,6850,421
20241226,090000,10881770,6850,6830,6850,6830,1573