KissMeData/002150/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,183600,335112520,6740,6740,6740,6740,2459
20241202,183500,335112520,6740,6740,6740,6740,0
20241202,183400,335112520,6740,6740,6740,6740,0
20241202,183300,335112520,6740,6740,6740,6740,0
20241202,183200,335112520,6740,6740,6740,6740,0
20241202,183100,335112520,6740,6740,6740,6740,0
20241202,183000,335112520,6740,6740,6740,6740,0
20241202,182900,335112520,6740,6740,6740,6740,0
20241202,182800,335112520,6740,6740,6740,6740,0
20241202,182700,335112520,6740,6740,6740,6740,0
20241202,182600,335112520,6740,6740,6740,6740,0
20241202,182500,335112520,6740,6740,6740,6740,0
20241202,182400,335112520,6740,6740,6740,6740,0
20241202,182300,335112520,6740,6740,6740,6740,0
20241202,182200,335112520,6740,6740,6740,6740,0
20241202,182100,335112520,6740,6740,6740,6740,0
20241202,182000,335112520,6740,6740,6740,6740,0
20241202,181900,335112520,6740,6740,6740,6740,0
20241202,181800,335112520,6740,6740,6740,6740,0
20241202,181700,335112520,6740,6740,6740,6740,0
20241202,181600,335112520,6740,6740,6740,6740,0
20241202,181500,335112520,6740,6740,6740,6740,0
20241202,181400,335112520,6740,6740,6740,6740,0
20241202,181300,335112520,6740,6740,6740,6740,0
20241202,181200,335112520,6740,6740,6740,6740,0
20241202,181100,335112520,6740,6740,6740,6740,0
20241202,181000,335112520,6740,6740,6740,6740,0
20241202,180900,335112520,6740,6740,6740,6740,0
20241202,180800,335112520,6740,6740,6740,6740,0
20241202,180700,335112520,6740,6740,6740,6740,0
20241202,180600,335112520,6740,6740,6740,6740,2459
20241202,180500,335112520,6740,6740,6740,6740,0
20241202,180400,335112520,6740,6740,6740,6740,0
20241202,180300,335112520,6740,6740,6740,6740,0
20241202,180200,335112520,6740,6740,6740,6740,0
20241202,180100,335112520,6740,6740,6740,6740,0
20241202,180000,335112520,6740,6740,6740,6740,0
20241202,175900,335112520,6740,6740,6740,6740,0
20241202,175800,335112520,6740,6740,6740,6740,0
20241202,175700,335112520,6740,6740,6740,6740,0
20241202,175600,335112520,6740,6740,6740,6740,0
20241202,175500,335112520,6740,6740,6740,6740,0
20241202,175400,335112520,6740,6740,6740,6740,0
20241202,175300,335112520,6740,6740,6740,6740,0
20241202,175200,335112520,6740,6740,6740,6740,0
20241202,175100,335112520,6740,6740,6740,6740,0
20241202,175000,335112520,6740,6740,6740,6740,0
20241202,174900,335112520,6740,6740,6740,6740,0
20241202,174800,335112520,6740,6740,6740,6740,0
20241202,174700,335112520,6740,6740,6740,6740,0
20241202,174600,335112520,6740,6740,6740,6740,0
20241202,174500,335112520,6740,6740,6740,6740,0
20241202,174400,335112520,6740,6740,6740,6740,0
20241202,174300,335112520,6740,6740,6740,6740,0
20241202,174200,335112520,6740,6740,6740,6740,0
20241202,174100,335112520,6740,6740,6740,6740,0
20241202,174000,335112520,6740,6740,6740,6740,0
20241202,173900,335112520,6740,6740,6740,6740,0
20241202,173800,335112520,6740,6740,6740,6740,0
20241202,173700,335112520,6740,6740,6740,6740,0
20241202,173600,335112520,6740,6740,6740,6740,2459
20241202,173500,335112520,6740,6740,6740,6740,0
20241202,173400,335112520,6740,6740,6740,6740,0
20241202,173300,335112520,6740,6740,6740,6740,0
20241202,173200,335112520,6740,6740,6740,6740,0
20241202,173100,335112520,6740,6740,6740,6740,0
20241202,173000,335112520,6740,6740,6740,6740,0
20241202,172900,335112520,6740,6740,6740,6740,0
20241202,172800,335112520,6740,6740,6740,6740,0
20241202,172700,335112520,6740,6740,6740,6740,0
20241202,172600,335112520,6740,6740,6740,6740,0
20241202,172500,335112520,6740,6740,6740,6740,0
20241202,172400,335112520,6740,6740,6740,6740,0
20241202,172300,335112520,6740,6740,6740,6740,0
20241202,172200,335112520,6740,6740,6740,6740,0
20241202,172100,335112520,6740,6740,6740,6740,0
20241202,172000,335112520,6740,6740,6740,6740,0
20241202,171900,335112520,6740,6740,6740,6740,0
20241202,171800,335112520,6740,6740,6740,6740,0
20241202,171700,335112520,6740,6740,6740,6740,0
20241202,171600,335112520,6740,6740,6740,6740,0
20241202,171500,335112520,6740,6740,6740,6740,0
20241202,171400,335112520,6740,6740,6740,6740,0
20241202,171300,335112520,6740,6740,6740,6740,0
20241202,171200,335112520,6740,6740,6740,6740,0
20241202,171100,335112520,6740,6740,6740,6740,0
20241202,171000,335112520,6740,6740,6740,6740,0
20241202,170900,335112520,6740,6740,6740,6740,0
20241202,170800,335112520,6740,6740,6740,6740,0
20241202,170700,335112520,6740,6740,6740,6740,0
20241202,170600,335112520,6740,6740,6740,6740,2459
20241202,170500,335112520,6740,6740,6740,6740,0
20241202,170400,335112520,6740,6740,6740,6740,0
20241202,170300,335112520,6740,6740,6740,6740,0
20241202,170200,335112520,6740,6740,6740,6740,0
20241202,170100,335112520,6740,6740,6740,6740,0
20241202,170000,335112520,6740,6740,6740,6740,0
20241202,165900,335112520,6740,6740,6740,6740,0
20241202,165800,335112520,6740,6740,6740,6740,0
20241202,165700,335112520,6740,6740,6740,6740,0
20241202,165600,335112520,6740,6740,6740,6740,0
20241202,165500,335112520,6740,6740,6740,6740,0
20241202,165400,335112520,6740,6740,6740,6740,0
20241202,165300,335112520,6740,6740,6740,6740,0
20241202,165200,335112520,6740,6740,6740,6740,0
20241202,165100,335112520,6740,6740,6740,6740,0
20241202,165000,335112520,6740,6740,6740,6740,0
20241202,164900,335112520,6740,6740,6740,6740,0
20241202,164800,335112520,6740,6740,6740,6740,0
20241202,164700,335112520,6740,6740,6740,6740,0
20241202,164600,335112520,6740,6740,6740,6740,0
20241202,164500,335112520,6740,6740,6740,6740,0
20241202,164400,335112520,6740,6740,6740,6740,0
20241202,164300,335112520,6740,6740,6740,6740,0
20241202,164200,335112520,6740,6740,6740,6740,0
20241202,164100,335112520,6740,6740,6740,6740,0
20241202,164000,335112520,6740,6740,6740,6740,0
20241202,163900,335112520,6740,6740,6740,6740,0
20241202,163800,335112520,6740,6740,6740,6740,0
20241202,163700,335112520,6740,6740,6740,6740,0
20241202,163600,335112520,6740,6740,6740,6740,2459
20241202,163500,335112520,6740,6740,6740,6740,0
20241202,163400,335112520,6740,6740,6740,6740,0
20241202,163300,335112520,6740,6740,6740,6740,0
20241202,163200,335112520,6740,6740,6740,6740,0
20241202,163100,335112520,6740,6740,6740,6740,0
20241202,163000,335112520,6740,6740,6740,6740,0
20241202,162900,335112520,6740,6740,6740,6740,0
20241202,162800,335112520,6740,6740,6740,6740,0
20241202,162700,335112520,6740,6740,6740,6740,0
20241202,162600,335112520,6740,6740,6740,6740,0
20241202,162500,335112520,6740,6740,6740,6740,0
20241202,162400,335112520,6740,6740,6740,6740,0
20241202,162300,335112520,6740,6740,6740,6740,0
20241202,162200,335112520,6740,6740,6740,6740,0
20241202,162100,335112520,6740,6740,6740,6740,0
20241202,162000,335112520,6740,6740,6740,6740,0
20241202,161900,335112520,6740,6740,6740,6740,0
20241202,161800,335112520,6740,6740,6740,6740,0
20241202,161700,335112520,6740,6740,6740,6740,0
20241202,161600,335112520,6740,6740,6740,6740,0
20241202,161500,335112520,6740,6740,6740,6740,0
20241202,161400,335112520,6740,6740,6740,6740,0
20241202,161300,335112520,6740,6740,6740,6740,0
20241202,161200,335112520,6740,6740,6740,6740,0
20241202,161100,335112520,6740,6740,6740,6740,0
20241202,161000,335112520,6740,6740,6740,6740,0
20241202,160900,335112520,6740,6740,6740,6740,0
20241202,160800,335112520,6740,6740,6740,6740,0
20241202,160700,335112520,6740,6740,6740,6740,0
20241202,160600,335112520,6740,6740,6740,6740,2459
20241202,160500,335112520,6740,6740,6740,6740,0
20241202,160400,335112520,6740,6740,6740,6740,0
20241202,160300,335112520,6740,6740,6740,6740,0
20241202,160200,335112520,6740,6740,6740,6740,0
20241202,160100,335112520,6740,6740,6740,6740,0
20241202,160000,335112520,6740,6740,6740,6740,0
20241202,155900,335112520,6740,6740,6740,6740,0
20241202,155800,335112520,6740,6740,6740,6740,0
20241202,155700,335112520,6740,6740,6740,6740,0
20241202,155600,335112520,6740,6740,6740,6740,0
20241202,155500,335112520,6740,6740,6740,6740,0
20241202,155400,335112520,6740,6740,6740,6740,0
20241202,155300,335112520,6740,6740,6740,6740,0
20241202,155200,335112520,6740,6740,6740,6740,0
20241202,155100,335112520,6740,6740,6740,6740,0
20241202,155000,335112520,6740,6740,6740,6740,0
20241202,154900,335112520,6740,6740,6740,6740,0
20241202,154800,335112520,6740,6740,6740,6740,0
20241202,154700,335112520,6740,6740,6740,6740,0
20241202,154600,335112520,6740,6740,6740,6740,0
20241202,154500,335112520,6740,6740,6740,6740,0
20241202,154400,335112520,6740,6740,6740,6740,0
20241202,154300,335112520,6740,6740,6740,6740,0
20241202,154200,335112520,6740,6740,6740,6740,0
20241202,154100,335112520,6740,6740,6740,6740,0
20241202,154000,335112520,6740,6740,6740,6740,0
20241202,153900,335112520,6740,6740,6740,6740,0
20241202,153800,335112520,6740,6740,6740,6740,0
20241202,153700,335112520,6740,6740,6740,6740,0
20241202,153600,335112520,6740,6740,6740,6740,2459
20241202,153500,335112520,6740,6740,6740,6740,0
20241202,153400,335112520,6740,6740,6740,6740,0
20241202,153300,335112520,6740,6740,6740,6740,0
20241202,153200,335112520,6740,6740,6740,6740,0
20241202,153100,335112520,6740,6740,6740,6740,0
20241202,153000,335112520,6740,6740,6740,6740,2459
20241202,152900,318538860,6730,6730,6730,6730,0
20241202,152800,318538860,6730,6730,6730,6730,0
20241202,152700,318538860,6730,6730,6730,6730,0
20241202,152600,318538860,6730,6730,6730,6730,0
20241202,152500,318538860,6730,6730,6730,6730,0
20241202,152400,318538860,6730,6730,6730,6730,0
20241202,152300,318538860,6730,6730,6730,6730,0
20241202,152200,318538860,6730,6730,6730,6730,0
20241202,152100,318538860,6730,6730,6730,6730,0
20241202,152000,318538860,6730,6730,6730,6730,0
20241202,151900,318538860,6730,6750,6750,6730,1655
20241202,151800,307384250,6750,6750,6750,6750,14
20241202,151700,307289750,6750,6750,6750,6750,16
20241202,151600,307181750,6750,6760,6760,6750,997
20241202,151500,300449160,6760,6750,6760,6750,704
20241202,151400,295695120,6760,6760,6760,6750,753
20241202,151300,290612330,6760,6750,6760,6750,289
20241202,151200,288660690,6760,6760,6760,6750,476
20241202,151100,285446440,6770,6770,6770,6770,0
20241202,151000,285446440,6770,6770,6770,6770,6
20241202,150900,285405820,6760,6770,6770,6760,115
20241202,150800,284628370,6770,6770,6770,6770,0
20241202,150700,284628370,6770,6770,6770,6770,1
20241202,150600,284621600,6750,6750,6750,6750,0
20241202,150500,284621600,6750,6770,6770,6750,544
20241202,150400,280949140,6760,6760,6760,6760,1563
20241202,150300,270383260,6770,6770,6770,6770,0
20241202,150200,270383260,6770,6770,6770,6770,1
20241202,150100,270376490,6770,6770,6770,6770,0
20241202,150000,270376490,6770,6780,6780,6760,85
20241202,145900,269801790,6780,6760,6780,6760,131
20241202,145800,268916030,6770,6770,6770,6770,129
20241202,145700,268042700,6770,6770,6770,6770,60
20241202,145600,267636500,6780,6780,6780,6780,1
20241202,145500,267629720,6770,6780,6780,6770,102
20241202,145400,266939170,6780,6780,6780,6780,143
20241202,145300,265969630,6780,6780,6780,6780,2
20241202,145200,265956070,6780,6780,6780,6780,2
20241202,145100,265942510,6770,6770,6770,6770,300
20241202,145000,263911510,6770,6770,6770,6770,333
20241202,144900,261657100,6770,6780,6780,6770,2801
20241202,144800,242683260,6790,6790,6790,6790,15
20241202,144700,242581410,6790,6790,6790,6790,0
20241202,144600,242581410,6790,6780,6790,6780,794
20241202,144500,237198080,6780,6780,6780,6780,1
20241202,144400,237191300,6790,6790,6790,6790,0
20241202,144300,237191300,6790,6790,6790,6790,0
20241202,144200,237191300,6790,6790,6790,6790,0
20241202,144100,237191300,6790,6790,6790,6790,0
20241202,144000,237191300,6790,6790,6790,6790,100
20241202,143900,236512300,6790,6790,6790,6790,0
20241202,143800,236512300,6790,6790,6790,6790,4
20241202,143700,236485140,6790,6790,6790,6790,0
20241202,143600,236485140,6790,6790,6790,6790,0
20241202,143500,236485140,6790,6790,6790,6790,0
20241202,143400,236485140,6790,6790,6790,6790,5
20241202,143300,236451190,6790,6790,6790,6790,5
20241202,143200,236417240,6790,6790,6790,6790,10
20241202,143100,236349340,6790,6790,6790,6790,100
20241202,143000,235670340,6790,6790,6790,6790,40
20241202,142900,235398740,6790,6790,6790,6790,91
20241202,142800,234780850,6790,6790,6790,6790,410
20241202,142700,231996950,6790,6790,6790,6790,0
20241202,142600,231996950,6790,6790,6790,6790,180
20241202,142500,230774750,6790,6790,6790,6790,0
20241202,142400,230774750,6790,6790,6790,6790,1
20241202,142300,230767960,6800,6800,6800,6800,0
20241202,142200,230767960,6800,6800,6800,6800,2
20241202,142100,230754360,6800,6800,6800,6800,0
20241202,142000,230754360,6800,6800,6800,6800,100
20241202,141900,230074360,6790,6790,6790,6790,0
20241202,141800,230074360,6790,6790,6790,6790,10
20241202,141700,230006460,6800,6800,6800,6800,0
20241202,141600,230006460,6800,6800,6800,6800,100
20241202,141500,229326460,6800,6800,6800,6800,3
20241202,141400,229306060,6800,6800,6800,6800,9
20241202,141300,229244860,6800,6800,6800,6800,0
20241202,141200,229244860,6800,6800,6800,6800,7
20241202,141100,229197260,6800,6800,6800,6800,0
20241202,141000,229197260,6800,6800,6800,6800,0
20241202,140900,229197260,6800,6790,6800,6790,14
20241202,140800,229102190,6800,6800,6800,6800,0
20241202,140700,229102190,6800,6800,6800,6800,0
20241202,140600,229102190,6800,6800,6800,6800,0
20241202,140500,229102190,6800,6800,6800,6800,0
20241202,140400,229102190,6800,6820,6820,6800,304
20241202,140300,227032910,6830,6830,6830,6830,1
20241202,140200,227026080,6790,6800,6800,6790,360
20241202,140100,224581190,6800,6800,6800,6800,0
20241202,140000,224581190,6800,6800,6800,6800,0
20241202,135900,224581190,6800,6810,6810,6800,660
20241202,135800,220093130,6820,6820,6820,6820,3
20241202,135700,220072670,6830,6830,6830,6830,0
20241202,135600,220072670,6830,6830,6830,6830,10
20241202,135500,220004370,6830,6830,6830,6830,1
20241202,135400,219997540,6820,6830,6830,6820,2
20241202,135300,219983890,6830,6830,6830,6830,3
20241202,135200,219963400,6800,6800,6800,6800,0
20241202,135100,219963400,6800,6800,6800,6800,0
20241202,135000,219963400,6800,6800,6800,6800,0
20241202,134900,219963400,6800,6800,6800,6800,0
20241202,134800,219963400,6800,6800,6800,6800,0
20241202,134700,219963400,6800,6810,6810,6790,289
20241202,134600,217999690,6830,6830,6830,6830,1
20241202,134500,217992860,6830,6830,6830,6830,2
20241202,134400,217979200,6830,6830,6830,6830,1
20241202,134300,217972370,6830,6830,6830,6830,2
20241202,134200,217958710,6830,6830,6830,6830,3
20241202,134100,217938220,6790,6790,6790,6790,0
20241202,134000,217938220,6790,6790,6790,6790,0
20241202,133900,217938220,6790,6790,6790,6790,0
20241202,133800,217938220,6790,6790,6790,6790,0
20241202,133700,217938220,6790,6830,6830,6790,174
20241202,133600,216755340,6830,6830,6830,6830,0
20241202,133500,216755340,6830,6830,6830,6830,6
20241202,133400,216714360,6830,6830,6830,6830,3
20241202,133300,216693870,6800,6800,6800,6800,0
20241202,133200,216693870,6800,6800,6800,6800,35
20241202,133100,216455870,6790,6790,6790,6790,301
20241202,133000,214412080,6790,6790,6790,6790,0
20241202,132900,214412080,6790,6790,6790,6790,0
20241202,132800,214412080,6790,6790,6790,6790,0
20241202,132700,214412080,6790,6790,6790,6790,0
20241202,132600,214412080,6790,6790,6790,6790,0
20241202,132500,214412080,6790,6790,6790,6790,0
20241202,132400,214412080,6790,6790,6790,6790,100
20241202,132300,213733080,6800,6800,6800,6800,0
20241202,132200,213733080,6800,6800,6800,6800,0
20241202,132100,213733080,6800,6800,6800,6800,21
20241202,132000,213590280,6800,6800,6800,6800,1
20241202,131900,213583480,6790,6790,6790,6790,0
20241202,131800,213583480,6790,6790,6790,6790,0
20241202,131700,213583480,6790,6790,6790,6790,10
20241202,131600,213515580,6790,6790,6790,6790,1
20241202,131500,213508790,6800,6800,6800,6800,0
20241202,131400,213508790,6800,6790,6800,6790,22
20241202,131300,213359210,6800,6810,6810,6800,500
20241202,131200,209959150,6820,6820,6820,6820,129
20241202,131100,209079370,6820,6820,6820,6820,339
20241202,131000,206767390,6820,6800,6820,6790,286
20241202,130900,204819240,6780,6780,6780,6780,0
20241202,130800,204819240,6780,6780,6780,6780,0
20241202,130700,204819240,6780,6780,6780,6780,0
20241202,130600,204819240,6780,6780,6780,6780,0
20241202,130500,204819240,6780,6780,6780,6780,0
20241202,130400,204819240,6780,6780,6780,6780,0
20241202,130300,204819240,6780,6800,6800,6780,2677
20241202,130200,186653440,6790,6790,6790,6790,0
20241202,130100,186653440,6790,6790,6790,6790,30
20241202,130000,186449740,6790,6790,6790,6790,305
20241202,125900,184378790,6800,6800,6800,6800,0
20241202,125800,184378790,6800,6800,6800,6800,195
20241202,125700,183052790,6820,6800,6820,6800,16
20241202,125600,182943890,6800,6800,6800,6800,0
20241202,125500,182943890,6800,6800,6800,6800,0
20241202,125400,182943890,6800,6800,6800,6800,0
20241202,125300,182943890,6800,6800,6800,6800,0
20241202,125200,182943890,6800,6800,6800,6800,0
20241202,125100,182943890,6800,6800,6800,6800,0
20241202,125000,182943890,6800,6800,6800,6800,84
20241202,124900,182372690,6800,6800,6800,6800,131
20241202,124800,181481890,6800,6800,6800,6800,0
20241202,124700,181481890,6800,6800,6800,6800,0
20241202,124600,181481890,6800,6800,6800,6800,0
20241202,124500,181481890,6800,6800,6800,6800,0
20241202,124400,181481890,6800,6800,6800,6800,0
20241202,124300,181481890,6800,6800,6800,6800,0
20241202,124200,181481890,6800,6800,6800,6800,29
20241202,124100,181284690,6800,6800,6800,6800,0
20241202,124000,181284690,6800,6800,6800,6800,0
20241202,123900,181284690,6800,6800,6800,6800,4
20241202,123800,181257490,6820,6820,6820,6820,1
20241202,123700,181250670,6790,6790,6790,6790,0
20241202,123600,181250670,6790,6790,6790,6790,0
20241202,123500,181250670,6790,6790,6790,6790,100
20241202,123400,180571670,6810,6810,6810,6810,500
20241202,123300,177166670,6800,6790,6800,6790,14
20241202,123200,177071510,6800,6800,6800,6800,153
20241202,123100,176031110,6800,6800,6800,6800,0
20241202,123000,176031110,6800,6800,6800,6800,0
20241202,122900,176031110,6800,6800,6800,6800,15
20241202,122800,175929110,6800,6800,6800,6800,10
20241202,122700,175861110,6800,6800,6800,6800,0
20241202,122600,175861110,6800,6800,6800,6800,0
20241202,122500,175861110,6800,6800,6800,6800,300
20241202,122400,173821110,6800,6800,6800,6800,7
20241202,122300,173773510,6800,6800,6800,6800,0
20241202,122200,173773510,6800,6800,6800,6800,9
20241202,122100,173712310,6800,6800,6800,6800,0
20241202,122000,173712310,6800,6800,6800,6800,6
20241202,121900,173671510,6800,6800,6800,6800,11
20241202,121800,173596710,6800,6800,6800,6800,19
20241202,121700,173467510,6800,6800,6800,6800,1
20241202,121600,173460710,6790,6790,6790,6790,0
20241202,121500,173460710,6790,6790,6790,6790,1
20241202,121400,173453920,6790,6790,6790,6790,24
20241202,121300,173290960,6790,6790,6790,6790,30
20241202,121200,173087260,6800,6800,6800,6800,23
20241202,121100,172930860,6800,6800,6800,6800,14
20241202,121000,172835660,6800,6800,6800,6800,8
20241202,120900,172781260,6790,6800,6800,6790,600
20241202,120800,168706260,6800,6800,6800,6800,0
20241202,120700,168706260,6800,6800,6800,6800,0
20241202,120600,168706260,6800,6800,6800,6800,20
20241202,120500,168570260,6800,6800,6800,6800,10
20241202,120400,168502260,6790,6790,6790,6790,262
20241202,120300,166723280,6790,6790,6790,6790,0
20241202,120200,166723280,6790,6790,6790,6790,3
20241202,120100,166702910,6780,6780,6780,6780,851
20241202,120000,160933130,6790,6790,6790,6790,5
20241202,115900,160899180,6790,6790,6790,6790,351
20241202,115800,158515890,6790,6790,6790,6790,0
20241202,115700,158515890,6790,6790,6790,6790,0
20241202,115600,158515890,6790,6790,6790,6790,0
20241202,115500,158515890,6790,6790,6790,6790,22
20241202,115400,158366510,6800,6800,6800,6800,384
20241202,115300,155755310,6810,6810,6810,6810,0
20241202,115200,155755310,6810,6810,6810,6810,0
20241202,115100,155755310,6810,6810,6810,6810,0
20241202,115000,155755310,6810,6810,6810,6810,0
20241202,114900,155755310,6810,6810,6810,6810,130
20241202,114800,154870010,6820,6820,6820,6820,0
20241202,114700,154870010,6820,6820,6820,6820,0
20241202,114600,154870010,6820,6820,6820,6820,0
20241202,114500,154870010,6820,6820,6820,6820,0
20241202,114400,154870010,6820,6830,6850,6820,134
20241202,114300,153955940,6820,6810,6830,6810,59
20241202,114200,153553570,6810,6810,6810,6810,0
20241202,114100,153553570,6810,6810,6810,6810,14
20241202,114000,153458230,6830,6840,6840,6820,309
20241202,113900,151347820,6860,6860,6860,6860,0
20241202,113800,151347820,6860,6860,6860,6860,0
20241202,113700,151347820,6860,6860,6860,6860,0
20241202,113600,151347820,6860,6860,6860,6860,0
20241202,113500,151347820,6860,6860,6860,6860,0
20241202,113400,151347820,6860,6840,6860,6840,4
20241202,113300,151320400,6840,6840,6840,6810,16
20241202,113200,151211010,6810,6830,6840,6810,28
20241202,113100,151019770,6830,6800,6830,6800,339
20241202,113000,148712230,6790,6790,6790,6790,304
20241202,112900,146648070,6780,6780,6780,6780,0
20241202,112800,146648070,6780,6790,6790,6780,26
20241202,112700,146471780,6790,6790,6790,6790,0
20241202,112600,146471780,6790,6790,6790,6790,0
20241202,112500,146471780,6790,6790,6790,6790,0
20241202,112400,146471780,6790,6790,6810,6790,10
20241202,112300,146403820,6810,6810,6810,6810,3
20241202,112200,146383390,6770,6770,6770,6770,1000
20241202,112100,139613390,6770,6780,6780,6770,849
20241202,112000,133863540,6780,6780,6780,6780,1263
20241202,111900,125300400,6780,6780,6780,6780,0
20241202,111800,125300400,6780,6830,6830,6780,1569
20241202,111700,114644130,6820,6820,6820,6820,7
20241202,111600,114596390,6810,6830,6830,6810,49
20241202,111500,114262450,6800,6800,6800,6800,0
20241202,111400,114262450,6800,6810,6810,6800,80
20241202,111300,113718390,6840,6840,6840,6840,10
20241202,111200,113649990,6810,6810,6810,6810,40
20241202,111100,113377590,6810,6810,6810,6810,0
20241202,111000,113377590,6810,6810,6810,6810,0
20241202,110900,113377590,6810,6810,6810,6810,0
20241202,110800,113377590,6810,6810,6810,6810,0
20241202,110700,113377590,6810,6810,6810,6810,0
20241202,110600,113377590,6810,6810,6810,6810,4
20241202,110500,113350350,6840,6840,6840,6840,0
20241202,110400,113350350,6840,6840,6840,6840,10
20241202,110300,113281950,6840,6840,6840,6840,3
20241202,110200,113261430,6800,6800,6800,6800,0
20241202,110100,113261430,6800,6800,6800,6800,11
20241202,110000,113186630,6800,6810,6810,6800,378
20241202,105900,110614310,6810,6820,6820,6810,299
20241202,105800,108575970,6820,6820,6820,6820,130
20241202,105700,107689370,6810,6810,6810,6810,0
20241202,105600,107689370,6810,6810,6810,6810,0
20241202,105500,107689370,6810,6810,6810,6810,1
20241202,105400,107682560,6810,6810,6810,6810,0
20241202,105300,107682560,6810,6810,6810,6810,1
20241202,105200,107675750,6810,6810,6810,6810,0
20241202,105100,107675750,6810,6810,6810,6810,0
20241202,105000,107675750,6810,6810,6810,6810,0
20241202,104900,107675750,6810,6810,6810,6810,0
20241202,104800,107675750,6810,6810,6810,6810,0
20241202,104700,107675750,6810,6810,6810,6810,0
20241202,104600,107675750,6810,6810,6810,6810,0
20241202,104500,107675750,6810,6820,6820,6810,14
20241202,104400,107580310,6810,6810,6810,6810,0
20241202,104300,107580310,6810,6850,6860,6810,9
20241202,104200,107518810,6860,6860,6860,6860,1
20241202,104100,107511950,6860,6860,6860,6860,1
20241202,104000,107505090,6800,6830,6830,6800,155
20241202,103900,106450320,6840,6840,6840,6840,0
20241202,103800,106450320,6840,6840,6840,6840,10
20241202,103700,106381920,6810,6810,6810,6810,15
20241202,103600,106279770,6840,6840,6840,6840,0
20241202,103500,106279770,6840,6840,6840,6840,145
20241202,103400,105287970,6840,6840,6840,6840,0
20241202,103300,105287970,6840,6840,6840,6840,0
20241202,103200,105287970,6840,6840,6840,6840,1
20241202,103100,105281130,6800,6800,6800,6800,0
20241202,103000,105281130,6800,6800,6800,6800,200
20241202,102900,103921130,6800,6830,6830,6790,2125
20241202,102800,89467820,6830,6830,6830,6830,0
20241202,102700,89467820,6830,6830,6830,6830,50
20241202,102600,89126320,6830,6820,6830,6820,79
20241202,102500,88586810,6820,6820,6820,6820,79
20241202,102400,88048030,6810,6810,6810,6810,150
20241202,102300,87026530,6820,6830,6840,6820,1649
20241202,102200,75777730,6840,6840,6840,6840,0
20241202,102100,75777730,6840,6840,6840,6840,0
20241202,102000,75777730,6840,6840,6840,6840,147
20241202,101900,74772250,6900,6900,6900,6900,0
20241202,101800,74772250,6900,6900,6900,6900,1
20241202,101700,74765350,6840,6840,6840,6840,0
20241202,101600,74765350,6840,6910,6910,6840,101
20241202,101500,74069190,6910,6900,6910,6900,10
20241202,101400,74000140,6920,6920,6920,6920,0
20241202,101300,74000140,6920,6920,6920,6920,0
20241202,101200,74000140,6920,6920,6920,6920,0
20241202,101100,74000140,6920,6920,6920,6920,1
20241202,101000,73993220,6920,6830,6920,6830,147
20241202,100900,72984570,6830,6830,6830,6830,0
20241202,100800,72984570,6830,6830,6830,6830,0
20241202,100700,72984570,6830,6830,6830,6830,7
20241202,100600,72936760,6830,6830,6830,6830,0
20241202,100500,72936760,6830,6830,6830,6830,2
20241202,100400,72923100,6830,6830,6830,6830,0
20241202,100300,72923100,6830,6830,6830,6830,1
20241202,100200,72916270,6800,6800,6800,6800,701
20241202,100100,68149470,6800,6800,6800,6800,0
20241202,100000,68149470,6800,6800,6800,6800,0
20241202,095900,68149470,6800,6800,6800,6800,0
20241202,095800,68149470,6800,6810,6810,6800,2
20241202,095700,68135860,6800,6800,6800,6800,60
20241202,095600,67727860,6800,6800,6800,6800,0
20241202,095500,67727860,6800,6800,6800,6800,0
20241202,095400,67727860,6800,6800,6800,6800,310
20241202,095300,65619860,6840,6840,6840,6840,0
20241202,095200,65619860,6840,6840,6840,6840,4
20241202,095100,65592500,6800,6800,6800,6800,928
20241202,095000,59282100,6830,6830,6830,6820,333
20241202,094900,57010720,6820,6820,6820,6820,699
20241202,094800,52243540,6820,6820,6820,6820,0
20241202,094700,52243540,6820,6820,6820,6820,29
20241202,094600,52045760,6790,6800,6800,6790,135
20241202,094500,51128600,6800,6810,6810,6800,210
20241202,094400,49699330,6810,6820,6820,6810,11
20241202,094300,49624410,6820,6820,6820,6820,7
20241202,094200,49576670,6820,6820,6820,6820,0
20241202,094100,49576670,6820,6830,6830,6820,53
20241202,094000,49215130,6830,6830,6830,6830,50
20241202,093900,48873630,6830,6830,6830,6830,19
20241202,093800,48743860,6840,6820,6840,6790,1607
20241202,093700,37812160,6820,6840,6840,6820,1500
20241202,093600,27572950,6840,6840,6840,6840,0
20241202,093500,27572950,6840,6840,6840,6840,0
20241202,093400,27572950,6840,6840,6840,6840,0
20241202,093300,27572950,6840,6840,6840,6840,126
20241202,093200,26711110,6880,6880,6880,6880,0
20241202,093100,26711110,6880,6880,6880,6880,0
20241202,093000,26711110,6880,6880,6880,6880,0
20241202,092900,26711110,6880,6880,6880,6880,13
20241202,092800,26621670,6880,6850,6900,6840,102
20241202,092700,25923340,6830,6830,6830,6830,0
20241202,092600,25923340,6830,6830,6830,6830,0
20241202,092500,25923340,6830,6830,6830,6830,166
20241202,092400,24789560,6820,6830,6830,6820,221
20241202,092300,23280320,6830,6840,6840,6830,600
20241202,092200,19181730,6840,6840,6840,6840,0
20241202,092100,19181730,6840,6840,6840,6840,100
20241202,092000,18497730,6840,6840,6840,6840,42
20241202,091900,18210450,6840,6840,6840,6840,0
20241202,091800,18210450,6840,6850,6850,6840,86
20241202,091700,17622180,6840,6850,6850,6830,23
20241202,091600,17465010,6840,6870,6870,6840,1171
20241202,091500,9443920,6870,6870,6870,6870,0
20241202,091400,9443920,6870,6870,6870,6870,12
20241202,091300,9361480,6870,6870,6870,6870,5
20241202,091200,9327130,6870,6870,6870,6870,3
20241202,091100,9306520,6870,6870,6870,6870,105
20241202,091000,8585170,6920,6920,6920,6890,6
20241202,090900,8543740,6900,6900,6900,6900,214
20241202,090800,7067140,6890,6890,6890,6890,10
20241202,090700,6998240,6870,6870,6870,6870,0
20241202,090600,6998240,6870,6870,6870,6870,0
20241202,090500,6998240,6870,6880,6880,6870,135
20241202,090400,6069450,6880,6890,6890,6880,52
20241202,090300,5711190,6890,6900,6900,6890,2
20241202,090200,5697400,6900,6900,6900,6900,0
20241202,090100,5697400,6900,6900,6900,6900,375
20241202,090000,3109900,6850,6850,6850,6850,453