KissMeData/001260/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,183300,182265430,7060,7060,7060,7060,235
20240304,183200,182265430,7060,7060,7060,7060,0
20240304,183100,182265430,7060,7060,7060,7060,0
20240304,183000,182265430,7060,7060,7060,7060,0
20240304,182900,182265430,7060,7060,7060,7060,0
20240304,182800,182265430,7060,7060,7060,7060,0
20240304,182700,182265430,7060,7060,7060,7060,0
20240304,182600,182265430,7060,7060,7060,7060,0
20240304,182500,182265430,7060,7060,7060,7060,0
20240304,182400,182265430,7060,7060,7060,7060,0
20240304,182300,182265430,7060,7060,7060,7060,0
20240304,182200,182265430,7060,7060,7060,7060,0
20240304,182100,182265430,7060,7060,7060,7060,0
20240304,182000,182265430,7060,7060,7060,7060,0
20240304,181900,182265430,7060,7060,7060,7060,0
20240304,181800,182265430,7060,7060,7060,7060,0
20240304,181700,182265430,7060,7060,7060,7060,0
20240304,181600,182265430,7060,7060,7060,7060,0
20240304,181500,182265430,7060,7060,7060,7060,0
20240304,181400,182265430,7060,7060,7060,7060,0
20240304,181300,182265430,7060,7060,7060,7060,0
20240304,181200,182265430,7060,7060,7060,7060,0
20240304,181100,182265430,7060,7060,7060,7060,0
20240304,181000,182265430,7060,7060,7060,7060,0
20240304,180900,182265430,7060,7060,7060,7060,0
20240304,180800,182265430,7060,7060,7060,7060,0
20240304,180700,182265430,7060,7060,7060,7060,0
20240304,180600,182265430,7060,7060,7060,7060,0
20240304,180500,182265430,7060,7060,7060,7060,0
20240304,180400,182265430,7060,7060,7060,7060,0
20240304,180300,182265430,7060,7060,7060,7060,235
20240304,180200,182265430,7060,7060,7060,7060,0
20240304,180100,182265430,7060,7060,7060,7060,0
20240304,180000,182265430,7060,7060,7060,7060,0
20240304,175900,182265430,7060,7060,7060,7060,0
20240304,175800,182265430,7060,7060,7060,7060,0
20240304,175700,182265430,7060,7060,7060,7060,0
20240304,175600,182265430,7060,7060,7060,7060,0
20240304,175500,182265430,7060,7060,7060,7060,0
20240304,175400,182265430,7060,7060,7060,7060,0
20240304,175300,182265430,7060,7060,7060,7060,0
20240304,175200,182265430,7060,7060,7060,7060,0
20240304,175100,182265430,7060,7060,7060,7060,0
20240304,175000,182265430,7060,7060,7060,7060,0
20240304,174900,182265430,7060,7060,7060,7060,0
20240304,174800,182265430,7060,7060,7060,7060,0
20240304,174700,182265430,7060,7060,7060,7060,0
20240304,174600,182265430,7060,7060,7060,7060,0
20240304,174500,182265430,7060,7060,7060,7060,0
20240304,174400,182265430,7060,7060,7060,7060,0
20240304,174300,182265430,7060,7060,7060,7060,0
20240304,174200,182265430,7060,7060,7060,7060,0
20240304,174100,182265430,7060,7060,7060,7060,0
20240304,174000,182265430,7060,7060,7060,7060,0
20240304,173900,182265430,7060,7060,7060,7060,0
20240304,173800,182265430,7060,7060,7060,7060,0
20240304,173700,182265430,7060,7060,7060,7060,0
20240304,173600,182265430,7060,7060,7060,7060,0
20240304,173500,182265430,7060,7060,7060,7060,0
20240304,173400,182265430,7060,7060,7060,7060,0
20240304,173300,182265430,7060,7060,7060,7060,235
20240304,173200,182265430,7060,7060,7060,7060,0
20240304,173100,182265430,7060,7060,7060,7060,0
20240304,173000,182265430,7060,7060,7060,7060,0
20240304,172900,182265430,7060,7060,7060,7060,0
20240304,172800,182265430,7060,7060,7060,7060,0
20240304,172700,182265430,7060,7060,7060,7060,0
20240304,172600,182265430,7060,7060,7060,7060,0
20240304,172500,182265430,7060,7060,7060,7060,0
20240304,172400,182265430,7060,7060,7060,7060,0
20240304,172300,182265430,7060,7060,7060,7060,0
20240304,172200,182265430,7060,7060,7060,7060,0
20240304,172100,182265430,7060,7060,7060,7060,0
20240304,172000,182265430,7060,7060,7060,7060,0
20240304,171900,182265430,7060,7060,7060,7060,0
20240304,171800,182265430,7060,7060,7060,7060,0
20240304,171700,182265430,7060,7060,7060,7060,0
20240304,171600,182265430,7060,7060,7060,7060,0
20240304,171500,182265430,7060,7060,7060,7060,0
20240304,171400,182265430,7060,7060,7060,7060,0
20240304,171300,182265430,7060,7060,7060,7060,0
20240304,171200,182265430,7060,7060,7060,7060,0
20240304,171100,182265430,7060,7060,7060,7060,0
20240304,171000,182265430,7060,7060,7060,7060,0
20240304,170900,182265430,7060,7060,7060,7060,0
20240304,170800,182265430,7060,7060,7060,7060,0
20240304,170700,182265430,7060,7060,7060,7060,0
20240304,170600,182265430,7060,7060,7060,7060,0
20240304,170500,182265430,7060,7060,7060,7060,0
20240304,170400,182265430,7060,7060,7060,7060,0
20240304,170300,182265430,7060,7060,7060,7060,235
20240304,170200,182265430,7060,7060,7060,7060,0
20240304,170100,182265430,7060,7060,7060,7060,0
20240304,170000,182265430,7060,7060,7060,7060,0
20240304,165900,182265430,7060,7060,7060,7060,0
20240304,165800,182265430,7060,7060,7060,7060,0
20240304,165700,182265430,7060,7060,7060,7060,0
20240304,165600,182265430,7060,7060,7060,7060,0
20240304,165500,182265430,7060,7060,7060,7060,0
20240304,165400,182265430,7060,7060,7060,7060,0
20240304,165300,182265430,7060,7060,7060,7060,0
20240304,165200,182265430,7060,7060,7060,7060,0
20240304,165100,182265430,7060,7060,7060,7060,0
20240304,165000,182265430,7060,7060,7060,7060,0
20240304,164900,182265430,7060,7060,7060,7060,0
20240304,164800,182265430,7060,7060,7060,7060,0
20240304,164700,182265430,7060,7060,7060,7060,0
20240304,164600,182265430,7060,7060,7060,7060,0
20240304,164500,182265430,7060,7060,7060,7060,0
20240304,164400,182265430,7060,7060,7060,7060,0
20240304,164300,182265430,7060,7060,7060,7060,0
20240304,164200,182265430,7060,7060,7060,7060,0
20240304,164100,182265430,7060,7060,7060,7060,0
20240304,164000,182265430,7060,7060,7060,7060,0
20240304,163900,182265430,7060,7060,7060,7060,0
20240304,163800,182265430,7060,7060,7060,7060,0
20240304,163700,182265430,7060,7060,7060,7060,0
20240304,163600,182265430,7060,7060,7060,7060,0
20240304,163500,182265430,7060,7060,7060,7060,0
20240304,163400,182265430,7060,7060,7060,7060,0
20240304,163300,182265430,7060,7060,7060,7060,235
20240304,163200,182265430,7060,7060,7060,7060,0
20240304,163100,182265430,7060,7060,7060,7060,0
20240304,163000,182265430,7060,7060,7060,7060,0
20240304,162900,182265430,7060,7060,7060,7060,0
20240304,162800,182265430,7060,7060,7060,7060,0
20240304,162700,182265430,7060,7060,7060,7060,0
20240304,162600,182265430,7060,7060,7060,7060,0
20240304,162500,182265430,7060,7060,7060,7060,0
20240304,162400,182265430,7060,7060,7060,7060,0
20240304,162300,182265430,7060,7060,7060,7060,0
20240304,162200,182265430,7060,7060,7060,7060,0
20240304,162100,182265430,7060,7060,7060,7060,0
20240304,162000,182265430,7060,7060,7060,7060,0
20240304,161900,182265430,7060,7060,7060,7060,0
20240304,161800,182265430,7060,7060,7060,7060,0
20240304,161700,182265430,7060,7060,7060,7060,0
20240304,161600,182265430,7060,7060,7060,7060,0
20240304,161500,182265430,7060,7060,7060,7060,0
20240304,161400,182265430,7060,7060,7060,7060,0
20240304,161300,182265430,7060,7060,7060,7060,0
20240304,161200,182265430,7060,7060,7060,7060,0
20240304,161100,182265430,7060,7060,7060,7060,0
20240304,161000,182265430,7060,7060,7060,7060,0
20240304,160900,182265430,7060,7060,7060,7060,0
20240304,160800,182265430,7060,7060,7060,7060,0
20240304,160700,182265430,7060,7060,7060,7060,0
20240304,160600,182265430,7060,7060,7060,7060,0
20240304,160500,182265430,7060,7060,7060,7060,0
20240304,160400,182265430,7060,7060,7060,7060,0
20240304,160300,182265430,7060,7060,7060,7060,235
20240304,160200,182265430,7060,7060,7060,7060,0
20240304,160100,182265430,7060,7060,7060,7060,0
20240304,160000,182265430,7060,7060,7060,7060,0
20240304,155900,182265430,7060,7060,7060,7060,0
20240304,155800,182265430,7060,7060,7060,7060,0
20240304,155700,182265430,7060,7060,7060,7060,0
20240304,155600,182265430,7060,7060,7060,7060,0
20240304,155500,182265430,7060,7060,7060,7060,0
20240304,155400,182265430,7060,7060,7060,7060,0
20240304,155300,182265430,7060,7060,7060,7060,0
20240304,155200,182265430,7060,7060,7060,7060,0
20240304,155100,182265430,7060,7060,7060,7060,0
20240304,155000,182265430,7060,7060,7060,7060,0
20240304,154900,182265430,7060,7060,7060,7060,0
20240304,154800,182265430,7060,7060,7060,7060,0
20240304,154700,182265430,7060,7060,7060,7060,0
20240304,154600,182265430,7060,7060,7060,7060,0
20240304,154500,182265430,7060,7060,7060,7060,0
20240304,154400,182265430,7060,7060,7060,7060,0
20240304,154300,182265430,7060,7060,7060,7060,0
20240304,154200,182265430,7060,7060,7060,7060,0
20240304,154100,182265430,7060,7060,7060,7060,0
20240304,154000,182265430,7060,7060,7060,7060,0
20240304,153900,182265430,7060,7060,7060,7060,0
20240304,153800,182265430,7060,7060,7060,7060,0
20240304,153700,182265430,7060,7060,7060,7060,0
20240304,153600,182265430,7060,7060,7060,7060,0
20240304,153500,182265430,7060,7060,7060,7060,0
20240304,153400,182265430,7060,7060,7060,7060,0
20240304,153300,182265430,7060,7060,7060,7060,235
20240304,153200,182265430,7060,7060,7060,7060,0
20240304,153100,182265430,7060,7060,7060,7060,0
20240304,153000,182265430,7060,7060,7060,7060,235
20240304,152900,180606330,6990,6990,6990,6990,0
20240304,152800,180606330,6990,6990,6990,6990,0
20240304,152700,180606330,6990,6990,6990,6990,0
20240304,152600,180606330,6990,6990,6990,6990,0
20240304,152500,180606330,6990,6990,6990,6990,0
20240304,152400,180606330,6990,6990,6990,6990,0
20240304,152300,180606330,6990,6990,6990,6990,0
20240304,152200,180606330,6990,6990,6990,6990,0
20240304,152100,180606330,6990,6990,6990,6990,0
20240304,152000,180606330,6990,6990,6990,6990,0
20240304,151900,180606330,6990,6990,6990,6990,0
20240304,151800,180606330,6990,6990,6990,6990,1
20240304,151700,180599340,6990,6990,6990,6990,0
20240304,151600,180599340,6990,6990,6990,6990,8
20240304,151500,180543420,7020,7020,7020,7020,14
20240304,151400,180445140,6980,6980,6980,6980,0
20240304,151300,180445140,6980,6980,6980,6980,0
20240304,151200,180445140,6980,6980,6980,6980,0
20240304,151100,180445140,6980,6980,6980,6980,0
20240304,151000,180445140,6980,6980,6980,6980,0
20240304,150900,180445140,6980,6980,6980,6980,1
20240304,150800,180438160,6980,6980,6980,6980,0
20240304,150700,180438160,6980,6980,6980,6980,7
20240304,150600,180389300,7050,7050,7050,7050,0
20240304,150500,180389300,7050,7050,7050,7050,0
20240304,150400,180389300,7050,7050,7050,7050,0
20240304,150300,180389300,7050,7050,7050,7050,0
20240304,150200,180389300,7050,7050,7050,7050,0
20240304,150100,180389300,7050,7030,7050,6980,72
20240304,150000,179882610,6980,6980,6980,6980,0
20240304,145900,179882610,6980,6980,6980,6980,2
20240304,145800,179868650,7060,7060,7060,7060,0
20240304,145700,179868650,7060,7060,7060,7060,0
20240304,145600,179868650,7060,7060,7060,7060,0
20240304,145500,179868650,7060,7060,7060,7060,0
20240304,145400,179868650,7060,7060,7060,7060,0
20240304,145300,179868650,7060,7060,7060,7060,0
20240304,145200,179868650,7060,7060,7060,7060,0
20240304,145100,179868650,7060,7060,7060,7060,0
20240304,145000,179868650,7060,7060,7060,7060,0
20240304,144900,179868650,7060,6990,7060,6990,754
20240304,144800,174563700,6990,6990,6990,6990,82
20240304,144700,173990520,6970,6970,6970,6970,0
20240304,144600,173990520,6970,6970,6970,6970,0
20240304,144500,173990520,6970,6970,6970,6970,0
20240304,144400,173990520,6970,6970,6970,6970,98
20240304,144300,173307460,6970,6970,6970,6970,0
20240304,144200,173307460,6970,6970,6970,6970,100
20240304,144100,172610460,6970,6970,6970,6970,79
20240304,144000,172059830,6980,6980,6980,6980,0
20240304,143900,172059830,6980,6980,6980,6980,4
20240304,143800,172031910,6980,6980,6980,6980,0
20240304,143700,172031910,6980,6980,6980,6980,4
20240304,143600,172003990,6980,6980,6980,6980,300
20240304,143500,169909990,6970,6970,6970,6970,0
20240304,143400,169909990,6970,6970,6970,6970,1
20240304,143300,169903020,6970,6970,6970,6970,1
20240304,143200,169896050,6980,6980,6980,6980,0
20240304,143100,169896050,6980,6980,6980,6980,5
20240304,143000,169861150,6980,6980,6980,6980,5
20240304,142900,169826250,6990,6990,6990,6990,0
20240304,142800,169826250,6990,6990,6990,6990,0
20240304,142700,169826250,6990,6990,6990,6990,11
20240304,142600,169749360,6990,6990,6990,6990,0
20240304,142500,169749360,6990,6990,6990,6990,0
20240304,142400,169749360,6990,6990,6990,6990,0
20240304,142300,169749360,6990,6990,6990,6990,0
20240304,142200,169749360,6990,6990,6990,6990,0
20240304,142100,169749360,6990,6990,6990,6990,0
20240304,142000,169749360,6990,6990,6990,6990,0
20240304,141900,169749360,6990,6990,6990,6990,10
20240304,141800,169679460,6990,6990,6990,6990,0
20240304,141700,169679460,6990,6980,6990,6980,7
20240304,141600,169630590,6980,6980,6980,6980,2
20240304,141500,169616630,6990,6990,6990,6990,0
20240304,141400,169616630,6990,6980,6990,6980,1351
20240304,141300,160173160,6990,6990,6990,6990,0
20240304,141200,160173160,6990,6990,6990,6990,1048
20240304,141100,152847640,6990,6990,6990,6990,0
20240304,141000,152847640,6990,6990,6990,6990,4
20240304,140900,152819680,6990,6990,6990,6990,0
20240304,140800,152819680,6990,6990,6990,6990,0
20240304,140700,152819680,6990,6990,6990,6990,0
20240304,140600,152819680,6990,6990,6990,6990,0
20240304,140500,152819680,6990,6990,6990,6990,0
20240304,140400,152819680,6990,6990,6990,6990,53
20240304,140300,152449210,6990,6990,6990,6990,0
20240304,140200,152449210,6990,6990,6990,6990,0
20240304,140100,152449210,6990,6990,6990,6990,0
20240304,140000,152449210,6990,6990,6990,6990,0
20240304,135900,152449210,6990,6990,6990,6990,0
20240304,135800,152449210,6990,6990,6990,6990,0
20240304,135700,152449210,6990,6990,6990,6990,0
20240304,135600,152449210,6990,6990,6990,6990,0
20240304,135500,152449210,6990,6990,6990,6990,0
20240304,135400,152449210,6990,6990,6990,6990,0
20240304,135300,152449210,6990,6990,6990,6990,34
20240304,135200,152211550,6990,6990,6990,6990,0
20240304,135100,152211550,6990,6990,6990,6990,0
20240304,135000,152211550,6990,6990,6990,6990,10
20240304,134900,152141650,6960,6960,6960,6960,0
20240304,134800,152141650,6960,6960,6960,6960,0
20240304,134700,152141650,6960,6960,6960,6960,0
20240304,134600,152141650,6960,6960,6960,6960,0
20240304,134500,152141650,6960,6960,6960,6960,0
20240304,134400,152141650,6960,6960,6960,6960,0
20240304,134300,152141650,6960,6960,6960,6960,0
20240304,134200,152141650,6960,6960,6960,6960,0
20240304,134100,152141650,6960,6960,6960,6960,0
20240304,134000,152141650,6960,6970,6970,6960,5
20240304,133900,152106830,7010,7010,7010,7010,0
20240304,133800,152106830,7010,7010,7010,7010,1
20240304,133700,152099820,6960,6980,6980,6960,48
20240304,133600,151764920,7020,7020,7020,7020,0
20240304,133500,151764920,7020,7020,7020,7020,0
20240304,133400,151764920,7020,7020,7020,7020,0
20240304,133300,151764920,7020,7020,7020,7020,0
20240304,133200,151764920,7020,7020,7020,7020,1
20240304,133100,151757900,6960,6960,6960,6960,0
20240304,133000,151757900,6960,6970,6970,6960,450
20240304,132900,148621530,6980,6980,6980,6980,0
20240304,132800,148621530,6980,6990,6990,6980,29
20240304,132700,148418940,7020,7020,7020,7020,0
20240304,132600,148418940,7020,7020,7020,7020,0
20240304,132500,148418940,7020,7020,7020,7020,0
20240304,132400,148418940,7020,7020,7020,7020,0
20240304,132300,148418940,7020,7020,7020,7020,0
20240304,132200,148418940,7020,7020,7020,7020,0
20240304,132100,148418940,7020,7020,7020,7020,0
20240304,132000,148418940,7020,7020,7020,7020,0
20240304,131900,148418940,7020,7020,7020,7020,0
20240304,131800,148418940,7020,7020,7020,7020,0
20240304,131700,148418940,7020,7020,7020,7020,0
20240304,131600,148418940,7020,7020,7020,7020,10
20240304,131500,148348740,7020,6990,7020,6970,51
20240304,131400,147993130,7020,7020,7020,7020,0
20240304,131300,147993130,7020,7020,7020,7020,0
20240304,131200,147993130,7020,7020,7020,7020,0
20240304,131100,147993130,7020,7020,7020,7020,2
20240304,131000,147979090,7020,7020,7020,7020,2
20240304,130900,147965050,7020,6970,7020,6970,20
20240304,130800,147825600,6970,6970,6970,6970,0
20240304,130700,147825600,6970,6970,6970,6970,0
20240304,130600,147825600,6970,6970,6970,6970,0
20240304,130500,147825600,6970,6970,6970,6970,19
20240304,130400,147693170,7020,7020,7020,7020,1
20240304,130300,147686150,7020,7020,7020,7020,39
20240304,130200,147412370,7020,7020,7020,7020,21
20240304,130100,147264950,6970,6970,6970,6970,0
20240304,130000,147264950,6970,6970,6970,6970,5
20240304,125900,147230100,6970,6980,6980,6970,375
20240304,125800,144616160,6970,6970,6970,6970,0
20240304,125700,144616160,6970,6970,6970,6970,0
20240304,125600,144616160,6970,6970,6970,6970,0
20240304,125500,144616160,6970,6970,6970,6970,0
20240304,125400,144616160,6970,6970,6970,6970,0
20240304,125300,144616160,6970,6970,6970,6970,0
20240304,125200,144616160,6970,6970,6970,6970,0
20240304,125100,144616160,6970,6970,6970,6970,0
20240304,125000,144616160,6970,6970,6970,6970,0
20240304,124900,144616160,6970,6970,6970,6970,0
20240304,124800,144616160,6970,7000,7000,6970,42
20240304,124700,144323090,7000,7000,7000,7000,0
20240304,124600,144323090,7000,7000,7000,7000,0
20240304,124500,144323090,7000,7050,7050,7000,4
20240304,124400,144295040,7050,7050,7050,7050,1
20240304,124300,144287990,7050,7000,7050,7000,1520
20240304,124200,133611530,7040,7040,7040,7040,0
20240304,124100,133611530,7040,7040,7040,7040,0
20240304,124000,133611530,7040,7040,7040,7040,0
20240304,123900,133611530,7040,7040,7040,7040,0
20240304,123800,133611530,7040,7020,7040,7020,222
20240304,123700,132050970,7010,7010,7010,7010,0
20240304,123600,132050970,7010,7010,7010,7010,0
20240304,123500,132050970,7010,7010,7010,7010,5
20240304,123400,132015920,7010,7010,7010,7010,0
20240304,123300,132015920,7010,7010,7010,7010,0
20240304,123200,132015920,7010,7010,7010,7010,0
20240304,123100,132015920,7010,7010,7010,7010,0
20240304,123000,132015920,7010,7010,7010,7010,0
20240304,122900,132015920,7010,7010,7010,7010,0
20240304,122800,132015920,7010,7010,7010,7010,1
20240304,122700,132008910,7000,7000,7000,7000,0
20240304,122600,132008910,7000,7000,7000,7000,0
20240304,122500,132008910,7000,7000,7000,7000,0
20240304,122400,132008910,7000,7000,7000,7000,0
20240304,122300,132008910,7000,7000,7000,7000,0
20240304,122200,132008910,7000,7000,7000,7000,0
20240304,122100,132008910,7000,7000,7000,7000,0
20240304,122000,132008910,7000,7000,7000,7000,60
20240304,121900,131588910,7000,7000,7000,7000,19
20240304,121800,131455910,7000,7000,7000,7000,864
20240304,121700,125407910,6950,6950,6950,6950,0
20240304,121600,125407910,6950,6950,6950,6950,0
20240304,121500,125407910,6950,6950,6950,6950,0
20240304,121400,125407910,6950,6950,6950,6950,0
20240304,121300,125407910,6950,6950,6950,6950,0
20240304,121200,125407910,6950,6950,6950,6950,0
20240304,121100,125407910,6950,6970,6970,6950,20
20240304,121000,125268830,7000,7000,7000,7000,0
20240304,120900,125268830,7000,7000,7000,7000,0
20240304,120800,125268830,7000,7000,7000,7000,0
20240304,120700,125268830,7000,7000,7000,7000,0
20240304,120600,125268830,7000,7000,7000,7000,0
20240304,120500,125268830,7000,7000,7000,7000,0
20240304,120400,125268830,7000,7000,7000,7000,0
20240304,120300,125268830,7000,7000,7000,7000,0
20240304,120200,125268830,7000,7000,7000,7000,0
20240304,120100,125268830,7000,7000,7000,7000,4
20240304,120000,125240830,7000,7000,7000,7000,0
20240304,115900,125240830,7000,7000,7000,7000,1
20240304,115800,125233830,6980,6980,6980,6980,0
20240304,115700,125233830,6980,6980,6980,6980,0
20240304,115600,125233830,6980,6980,6980,6980,0
20240304,115500,125233830,6980,6980,6980,6980,0
20240304,115400,125233830,6980,6980,6980,6980,0
20240304,115300,125233830,6980,6980,6980,6980,54
20240304,115200,124856910,6940,6940,6940,6940,0
20240304,115100,124856910,6940,6940,6940,6940,150
20240304,115000,123815910,6940,6940,6940,6940,10
20240304,114900,123746510,6940,6940,6940,6940,0
20240304,114800,123746510,6940,6950,6950,6940,627
20240304,114700,119392290,6950,6990,6990,6950,39
20240304,114600,119121160,7000,7000,7000,7000,1
20240304,114500,119114160,7000,7000,7000,7000,0
20240304,114400,119114160,7000,7000,7000,7000,1
20240304,114300,119107160,7000,7000,7000,7000,0
20240304,114200,119107160,7000,7000,7000,7000,0
20240304,114100,119107160,7000,7000,7000,7000,13
20240304,114000,119016160,7000,7000,7000,7000,0
20240304,113900,119016160,7000,7000,7000,7000,0
20240304,113800,119016160,7000,7000,7000,7000,0
20240304,113700,119016160,7000,7000,7000,7000,3
20240304,113600,118995160,7000,7000,7000,7000,0
20240304,113500,118995160,7000,7000,7000,7000,0
20240304,113400,118995160,7000,7000,7000,7000,0
20240304,113300,118995160,7000,7000,7000,7000,1
20240304,113200,118988160,7000,7000,7000,7000,2
20240304,113100,118974160,7000,7000,7000,7000,0
20240304,113000,118974160,7000,7000,7000,7000,3
20240304,112900,118953160,7000,7000,7000,7000,0
20240304,112800,118953160,7000,7000,7000,7000,0
20240304,112700,118953160,7000,7000,7000,7000,0
20240304,112600,118953160,7000,7000,7000,7000,0
20240304,112500,118953160,7000,7000,7000,7000,0
20240304,112400,118953160,7000,7000,7000,7000,3
20240304,112300,118932160,7000,7000,7000,7000,0
20240304,112200,118932160,7000,7000,7000,7000,2
20240304,112100,118918160,7000,7000,7000,7000,0
20240304,112000,118918160,7000,6980,7000,6980,80
20240304,111900,118359180,6940,6940,6940,6940,0
20240304,111800,118359180,6940,6940,6940,6940,0
20240304,111700,118359180,6940,6940,6940,6940,38
20240304,111600,118095460,6940,6940,6940,6940,0
20240304,111500,118095460,6940,6940,6940,6940,0
20240304,111400,118095460,6940,6940,6940,6940,0
20240304,111300,118095460,6940,6940,6940,6940,0
20240304,111200,118095460,6940,6940,6940,6940,0
20240304,111100,118095460,6940,6940,6940,6940,0
20240304,111000,118095460,6940,6940,6940,6940,0
20240304,110900,118095460,6940,6940,6940,6940,0
20240304,110800,118095460,6940,6940,6940,6940,0
20240304,110700,118095460,6940,6940,6940,6940,0
20240304,110600,118095460,6940,6940,6940,6940,0
20240304,110500,118095460,6940,6940,6940,6940,0
20240304,110400,118095460,6940,6940,6940,6940,0
20240304,110300,118095460,6940,6960,6960,6940,500
20240304,110200,114623530,6940,6940,6940,6940,0
20240304,110100,114623530,6940,6940,6940,6940,0
20240304,110000,114623530,6940,6940,6940,6940,0
20240304,105900,114623530,6940,6940,6940,6940,0
20240304,105800,114623530,6940,6940,6940,6940,0
20240304,105700,114623530,6940,6940,6940,6940,0
20240304,105600,114623530,6940,6940,6940,6940,0
20240304,105500,114623530,6940,6940,6940,6940,0
20240304,105400,114623530,6940,6940,6940,6940,0
20240304,105300,114623530,6940,6940,6940,6940,0
20240304,105200,114623530,6940,6940,6940,6940,0
20240304,105100,114623530,6940,6940,6940,6940,0
20240304,105000,114623530,6940,6940,6940,6940,0
20240304,104900,114623530,6940,6940,6940,6940,0
20240304,104800,114623530,6940,6940,6940,6940,0
20240304,104700,114623530,6940,6940,6940,6940,0
20240304,104600,114623530,6940,6940,6940,6940,0
20240304,104500,114623530,6940,6940,6940,6940,0
20240304,104400,114623530,6940,6940,6940,6940,0
20240304,104300,114623530,6940,6940,6940,6940,0
20240304,104200,114623530,6940,6940,6940,6940,0
20240304,104100,114623530,6940,6940,6940,6940,0
20240304,104000,114623530,6940,6940,6940,6940,0
20240304,103900,114623530,6940,6940,6940,6940,0
20240304,103800,114623530,6940,6940,6940,6940,0
20240304,103700,114623530,6940,6950,6950,6940,105
20240304,103600,113894200,6980,6980,6980,6980,0
20240304,103500,113894200,6980,6980,6980,6980,10
20240304,103400,113824400,6980,6980,6980,6980,0
20240304,103300,113824400,6980,6980,6980,6980,0
20240304,103200,113824400,6980,6980,6980,6980,0
20240304,103100,113824400,6980,6980,6980,6980,50
20240304,103000,113475400,6980,6980,6980,6980,0
20240304,102900,113475400,6980,6980,6980,6980,0
20240304,102800,113475400,6980,6980,6980,6980,0
20240304,102700,113475400,6980,6980,6980,6980,0
20240304,102600,113475400,6980,6980,6980,6980,0
20240304,102500,113475400,6980,6980,6980,6980,0
20240304,102400,113475400,6980,6980,6980,6980,0
20240304,102300,113475400,6980,6980,6980,6980,0
20240304,102200,113475400,6980,6970,6980,6970,238
20240304,102100,111816460,6970,6970,6970,6970,1
20240304,102000,111809490,6920,6920,6920,6920,39
20240304,101900,111539610,6920,6920,6920,6920,0
20240304,101800,111539610,6920,6920,6920,6920,2
20240304,101700,111525770,6920,6920,6920,6920,2
20240304,101600,111511930,6920,6920,6920,6920,0
20240304,101500,111511930,6920,6890,6920,6890,30
20240304,101400,111305200,6880,6880,6880,6880,0
20240304,101300,111305200,6880,6880,6880,6880,0
20240304,101200,111305200,6880,6880,6880,6880,0
20240304,101100,111305200,6880,6920,6920,6880,306
20240304,101000,109199800,6880,6920,6920,6880,146
20240304,100900,108195240,6880,6900,6900,6880,415
20240304,100800,105338420,6900,6920,6920,6900,200
20240304,100700,103957160,6950,6950,6950,6950,15
20240304,100600,103852910,6960,6970,6970,6960,871
20240304,100500,97782940,6960,6960,6960,6960,0
20240304,100400,97782940,6960,6960,6960,6960,29
20240304,100300,97581100,6950,6950,6950,6950,10
20240304,100200,97511600,6960,6960,6960,6960,505
20240304,100100,93996800,6910,6910,6910,6910,507
20240304,100000,90493430,6960,6950,6960,6860,5010
20240304,095900,55842930,6950,6970,6970,6950,211
20240304,095800,54375020,6980,6980,6980,6980,0
20240304,095700,54375020,6980,6980,6980,6980,0
20240304,095600,54375020,6980,6980,6980,6980,10
20240304,095500,54305220,6980,6980,6980,6980,0
20240304,095400,54305220,6980,6980,6980,6980,892
20240304,095300,48079060,6980,6990,6990,6980,556
20240304,095200,44196830,6990,7020,7020,6990,631
20240304,095100,39771770,7020,7020,7020,7020,0
20240304,095000,39771770,7020,7020,7020,7020,0
20240304,094900,39771770,7020,7020,7020,7020,0
20240304,094800,39771770,7020,7020,7020,7020,14
20240304,094700,39673490,7020,7020,7020,7020,14
20240304,094600,39575210,7020,7020,7020,7020,25
20240304,094500,39399710,7030,7030,7030,7030,0
20240304,094400,39399710,7030,7030,7030,7030,21
20240304,094300,39252080,7030,7020,7030,7020,100
20240304,094200,38549340,7030,7030,7030,7030,1
20240304,094100,38542310,7010,7010,7010,7010,237
20240304,094000,36880940,7010,7000,7010,7000,640
20240304,093900,32394610,7000,7000,7000,7000,0
20240304,093800,32394610,7000,7000,7000,7000,4
20240304,093700,32366610,7010,7010,7010,7010,28
20240304,093600,32170330,7010,6990,7010,6990,7
20240304,093500,32121340,7010,7000,7010,7000,4
20240304,093400,32093320,7000,7000,7010,7000,81
20240304,093300,31525610,7000,7000,7000,7000,0
20240304,093200,31525610,7000,7000,7000,7000,0
20240304,093100,31525610,7000,7000,7000,7000,1
20240304,093000,31518610,7000,7000,7000,7000,3
20240304,092900,31497610,7000,7000,7000,7000,5
20240304,092800,31462610,7000,6990,7000,6990,78
20240304,092700,30917240,6990,6990,6990,6990,13
20240304,092600,30826370,6990,6990,6990,6990,13
20240304,092500,30735500,7000,7010,7010,7000,31
20240304,092400,30518400,7000,7000,7000,7000,9
20240304,092300,30455400,7000,7000,7000,7000,14
20240304,092200,30357400,7000,7000,7000,7000,0
20240304,092100,30357400,7000,7000,7000,7000,0
20240304,092000,30357400,7000,7000,7000,7000,1
20240304,091900,30350400,7010,7010,7010,7010,0
20240304,091800,30350400,7010,7020,7020,7010,1081
20240304,091700,22772190,7010,7010,7010,7010,0
20240304,091600,22772190,7010,7010,7010,6980,201
20240304,091500,21364290,6950,6990,6990,6950,243
20240304,091400,19670570,7010,7020,7020,7010,536
20240304,091300,15913050,7010,7050,7050,7010,621
20240304,091200,11555420,7050,7090,7090,7050,100
20240304,091100,10850140,7100,7100,7100,7100,0
20240304,091000,10850140,7100,7100,7100,7100,1
20240304,090900,10843040,7070,7070,7070,7070,2
20240304,090800,10828900,7060,7060,7060,7060,3
20240304,090700,10807720,7060,7050,7060,7050,47
20240304,090600,10475970,7080,7080,7080,7080,0
20240304,090500,10475970,7080,7080,7080,7080,0
20240304,090400,10475970,7080,7040,7080,7040,99
20240304,090300,9777010,7040,6990,7040,6990,1009
20240304,090200,2673800,7040,6990,7040,6990,95
20240304,090100,2006400,7040,7040,7040,7040,0
20240304,090000,2006400,7040,7040,7040,7040,269