KissMeData/001260/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,183300,32714160,6890,6890,6890,6890,159
20240306,183200,32714160,6890,6890,6890,6890,0
20240306,183100,32714160,6890,6890,6890,6890,0
20240306,183000,32714160,6890,6890,6890,6890,0
20240306,182900,32714160,6890,6890,6890,6890,0
20240306,182800,32714160,6890,6890,6890,6890,0
20240306,182700,32714160,6890,6890,6890,6890,0
20240306,182600,32714160,6890,6890,6890,6890,0
20240306,182500,32714160,6890,6890,6890,6890,0
20240306,182400,32714160,6890,6890,6890,6890,0
20240306,182300,32714160,6890,6890,6890,6890,0
20240306,182200,32714160,6890,6890,6890,6890,0
20240306,182100,32714160,6890,6890,6890,6890,0
20240306,182000,32714160,6890,6890,6890,6890,0
20240306,181900,32714160,6890,6890,6890,6890,0
20240306,181800,32714160,6890,6890,6890,6890,0
20240306,181700,32714160,6890,6890,6890,6890,0
20240306,181600,32714160,6890,6890,6890,6890,0
20240306,181500,32714160,6890,6890,6890,6890,0
20240306,181400,32714160,6890,6890,6890,6890,0
20240306,181300,32714160,6890,6890,6890,6890,0
20240306,181200,32714160,6890,6890,6890,6890,0
20240306,181100,32714160,6890,6890,6890,6890,0
20240306,181000,32714160,6890,6890,6890,6890,0
20240306,180900,32714160,6890,6890,6890,6890,0
20240306,180800,32714160,6890,6890,6890,6890,0
20240306,180700,32714160,6890,6890,6890,6890,0
20240306,180600,32714160,6890,6890,6890,6890,0
20240306,180500,32714160,6890,6890,6890,6890,0
20240306,180400,32714160,6890,6890,6890,6890,0
20240306,180300,32714160,6890,6890,6890,6890,159
20240306,180200,32714160,6890,6890,6890,6890,0
20240306,180100,32714160,6890,6890,6890,6890,0
20240306,180000,32714160,6890,6890,6890,6890,0
20240306,175900,32714160,6890,6890,6890,6890,0
20240306,175800,32714160,6890,6890,6890,6890,0
20240306,175700,32714160,6890,6890,6890,6890,0
20240306,175600,32714160,6890,6890,6890,6890,0
20240306,175500,32714160,6890,6890,6890,6890,0
20240306,175400,32714160,6890,6890,6890,6890,0
20240306,175300,32714160,6890,6890,6890,6890,0
20240306,175200,32714160,6890,6890,6890,6890,0
20240306,175100,32714160,6890,6890,6890,6890,0
20240306,175000,32714160,6890,6890,6890,6890,0
20240306,174900,32714160,6890,6890,6890,6890,0
20240306,174800,32714160,6890,6890,6890,6890,0
20240306,174700,32714160,6890,6890,6890,6890,0
20240306,174600,32714160,6890,6890,6890,6890,0
20240306,174500,32714160,6890,6890,6890,6890,0
20240306,174400,32714160,6890,6890,6890,6890,0
20240306,174300,32714160,6890,6890,6890,6890,0
20240306,174200,32714160,6890,6890,6890,6890,0
20240306,174100,32714160,6890,6890,6890,6890,0
20240306,174000,32714160,6890,6890,6890,6890,0
20240306,173900,32714160,6890,6890,6890,6890,0
20240306,173800,32714160,6890,6890,6890,6890,0
20240306,173700,32714160,6890,6890,6890,6890,0
20240306,173600,32714160,6890,6890,6890,6890,0
20240306,173500,32714160,6890,6890,6890,6890,0
20240306,173400,32714160,6890,6890,6890,6890,0
20240306,173300,32714160,6890,6890,6890,6890,159
20240306,173200,32714160,6890,6890,6890,6890,0
20240306,173100,32714160,6890,6890,6890,6890,0
20240306,173000,32714160,6890,6890,6890,6890,0
20240306,172900,32714160,6890,6890,6890,6890,0
20240306,172800,32714160,6890,6890,6890,6890,0
20240306,172700,32714160,6890,6890,6890,6890,0
20240306,172600,32714160,6890,6890,6890,6890,0
20240306,172500,32714160,6890,6890,6890,6890,0
20240306,172400,32714160,6890,6890,6890,6890,0
20240306,172300,32714160,6890,6890,6890,6890,0
20240306,172200,32714160,6890,6890,6890,6890,0
20240306,172100,32714160,6890,6890,6890,6890,0
20240306,172000,32714160,6890,6890,6890,6890,0
20240306,171900,32714160,6890,6890,6890,6890,0
20240306,171800,32714160,6890,6890,6890,6890,0
20240306,171700,32714160,6890,6890,6890,6890,0
20240306,171600,32714160,6890,6890,6890,6890,0
20240306,171500,32714160,6890,6890,6890,6890,0
20240306,171400,32714160,6890,6890,6890,6890,0
20240306,171300,32714160,6890,6890,6890,6890,0
20240306,171200,32714160,6890,6890,6890,6890,0
20240306,171100,32714160,6890,6890,6890,6890,0
20240306,171000,32714160,6890,6890,6890,6890,0
20240306,170900,32714160,6890,6890,6890,6890,0
20240306,170800,32714160,6890,6890,6890,6890,0
20240306,170700,32714160,6890,6890,6890,6890,0
20240306,170600,32714160,6890,6890,6890,6890,0
20240306,170500,32714160,6890,6890,6890,6890,0
20240306,170400,32714160,6890,6890,6890,6890,0
20240306,170300,32714160,6890,6890,6890,6890,159
20240306,170200,32714160,6890,6890,6890,6890,0
20240306,170100,32714160,6890,6890,6890,6890,0
20240306,170000,32714160,6890,6890,6890,6890,0
20240306,165900,32714160,6890,6890,6890,6890,0
20240306,165800,32714160,6890,6890,6890,6890,0
20240306,165700,32714160,6890,6890,6890,6890,0
20240306,165600,32714160,6890,6890,6890,6890,0
20240306,165500,32714160,6890,6890,6890,6890,0
20240306,165400,32714160,6890,6890,6890,6890,0
20240306,165300,32714160,6890,6890,6890,6890,0
20240306,165200,32714160,6890,6890,6890,6890,0
20240306,165100,32714160,6890,6890,6890,6890,0
20240306,165000,32714160,6890,6890,6890,6890,0
20240306,164900,32714160,6890,6890,6890,6890,0
20240306,164800,32714160,6890,6890,6890,6890,0
20240306,164700,32714160,6890,6890,6890,6890,0
20240306,164600,32714160,6890,6890,6890,6890,0
20240306,164500,32714160,6890,6890,6890,6890,0
20240306,164400,32714160,6890,6890,6890,6890,0
20240306,164300,32714160,6890,6890,6890,6890,0
20240306,164200,32714160,6890,6890,6890,6890,0
20240306,164100,32714160,6890,6890,6890,6890,0
20240306,164000,32714160,6890,6890,6890,6890,0
20240306,163900,32714160,6890,6890,6890,6890,0
20240306,163800,32714160,6890,6890,6890,6890,0
20240306,163700,32714160,6890,6890,6890,6890,0
20240306,163600,32714160,6890,6890,6890,6890,0
20240306,163500,32714160,6890,6890,6890,6890,0
20240306,163400,32714160,6890,6890,6890,6890,0
20240306,163300,32714160,6890,6890,6890,6890,159
20240306,163200,32714160,6890,6890,6890,6890,0
20240306,163100,32714160,6890,6890,6890,6890,0
20240306,163000,32714160,6890,6890,6890,6890,0
20240306,162900,32714160,6890,6890,6890,6890,0
20240306,162800,32714160,6890,6890,6890,6890,0
20240306,162700,32714160,6890,6890,6890,6890,0
20240306,162600,32714160,6890,6890,6890,6890,0
20240306,162500,32714160,6890,6890,6890,6890,0
20240306,162400,32714160,6890,6890,6890,6890,0
20240306,162300,32714160,6890,6890,6890,6890,0
20240306,162200,32714160,6890,6890,6890,6890,0
20240306,162100,32714160,6890,6890,6890,6890,0
20240306,162000,32714160,6890,6890,6890,6890,0
20240306,161900,32714160,6890,6890,6890,6890,0
20240306,161800,32714160,6890,6890,6890,6890,0
20240306,161700,32714160,6890,6890,6890,6890,0
20240306,161600,32714160,6890,6890,6890,6890,0
20240306,161500,32714160,6890,6890,6890,6890,0
20240306,161400,32714160,6890,6890,6890,6890,0
20240306,161300,32714160,6890,6890,6890,6890,0
20240306,161200,32714160,6890,6890,6890,6890,0
20240306,161100,32714160,6890,6890,6890,6890,0
20240306,161000,32714160,6890,6890,6890,6890,0
20240306,160900,32714160,6890,6890,6890,6890,0
20240306,160800,32714160,6890,6890,6890,6890,0
20240306,160700,32714160,6890,6890,6890,6890,0
20240306,160600,32714160,6890,6890,6890,6890,0
20240306,160500,32714160,6890,6890,6890,6890,0
20240306,160400,32714160,6890,6890,6890,6890,0
20240306,160300,32714160,6890,6890,6890,6890,159
20240306,160200,32714160,6890,6890,6890,6890,0
20240306,160100,32714160,6890,6890,6890,6890,0
20240306,160000,32714160,6890,6890,6890,6890,0
20240306,155900,32714160,6890,6890,6890,6890,0
20240306,155800,32714160,6890,6890,6890,6890,0
20240306,155700,32714160,6890,6890,6890,6890,0
20240306,155600,32714160,6890,6890,6890,6890,0
20240306,155500,32714160,6890,6890,6890,6890,0
20240306,155400,32714160,6890,6890,6890,6890,0
20240306,155300,32714160,6890,6890,6890,6890,0
20240306,155200,32714160,6890,6890,6890,6890,0
20240306,155100,32714160,6890,6890,6890,6890,0
20240306,155000,32714160,6890,6890,6890,6890,0
20240306,154900,32714160,6890,6890,6890,6890,0
20240306,154800,32714160,6890,6890,6890,6890,0
20240306,154700,32714160,6890,6890,6890,6890,0
20240306,154600,32714160,6890,6890,6890,6890,0
20240306,154500,32714160,6890,6890,6890,6890,0
20240306,154400,32714160,6890,6890,6890,6890,0
20240306,154300,32714160,6890,6890,6890,6890,0
20240306,154200,32714160,6890,6890,6890,6890,0
20240306,154100,32714160,6890,6890,6890,6890,0
20240306,154000,32714160,6890,6890,6890,6890,0
20240306,153900,32714160,6890,6890,6890,6890,0
20240306,153800,32714160,6890,6890,6890,6890,0
20240306,153700,32714160,6890,6890,6890,6890,0
20240306,153600,32714160,6890,6890,6890,6890,0
20240306,153500,32714160,6890,6890,6890,6890,0
20240306,153400,32714160,6890,6890,6890,6890,0
20240306,153300,32714160,6890,6890,6890,6890,159
20240306,153200,32714160,6890,6890,6890,6890,0
20240306,153100,32714160,6890,6890,6890,6890,0
20240306,153000,32714160,6890,6890,6890,6890,159
20240306,152900,31618650,6880,6880,6880,6880,0
20240306,152800,31618650,6880,6880,6880,6880,0
20240306,152700,31618650,6880,6880,6880,6880,0
20240306,152600,31618650,6880,6880,6880,6880,0
20240306,152500,31618650,6880,6880,6880,6880,0
20240306,152400,31618650,6880,6880,6880,6880,0
20240306,152300,31618650,6880,6880,6880,6880,0
20240306,152200,31618650,6880,6880,6880,6880,0
20240306,152100,31618650,6880,6880,6880,6880,0
20240306,152000,31618650,6880,6880,6880,6880,0
20240306,151900,31618650,6880,6880,6880,6880,0
20240306,151800,31618650,6880,6880,6880,6880,0
20240306,151700,31618650,6880,6880,6880,6880,10
20240306,151600,31549850,6890,6890,6890,6890,0
20240306,151500,31549850,6890,6890,6890,6890,0
20240306,151400,31549850,6890,6890,6890,6890,1
20240306,151300,31542960,6860,6860,6860,6860,149
20240306,151200,30520820,6860,6860,6860,6860,0
20240306,151100,30520820,6860,6860,6860,6860,26
20240306,151000,30342460,6850,6850,6850,6850,6
20240306,150900,30301360,6850,6850,6850,6850,1
20240306,150800,30294510,6860,6860,6860,6860,5
20240306,150700,30260210,6860,6860,6860,6860,0
20240306,150600,30260210,6860,6860,6860,6860,0
20240306,150500,30260210,6860,6860,6860,6860,74
20240306,150400,29752570,6860,6860,6860,6860,0
20240306,150300,29752570,6860,6860,6860,6860,0
20240306,150200,29752570,6860,6860,6860,6860,22
20240306,150100,29601650,6860,6860,6860,6860,0
20240306,150000,29601650,6860,6860,6860,6860,0
20240306,145900,29601650,6860,6860,6860,6860,0
20240306,145800,29601650,6860,6860,6860,6860,0
20240306,145700,29601650,6860,6860,6860,6860,0
20240306,145600,29601650,6860,6860,6860,6860,0
20240306,145500,29601650,6860,6860,6860,6860,0
20240306,145400,29601650,6860,6860,6860,6860,5
20240306,145300,29567350,6860,6860,6860,6860,0
20240306,145200,29567350,6860,6860,6860,6860,0
20240306,145100,29567350,6860,6860,6860,6860,11
20240306,145000,29491890,6860,6860,6860,6860,11
20240306,144900,29416430,6860,6860,6860,6860,0
20240306,144800,29416430,6860,6860,6860,6860,7
20240306,144700,29368410,6860,6860,6860,6860,0
20240306,144600,29368410,6860,6860,6860,6860,2
20240306,144500,29354690,6870,6870,6870,6870,1
20240306,144400,29347820,6860,6860,6860,6860,312
20240306,144300,27207500,6880,6880,6880,6880,0
20240306,144200,27207500,6880,6880,6880,6880,0
20240306,144100,27207500,6880,6880,6880,6880,0
20240306,144000,27207500,6880,6880,6880,6880,101
20240306,143900,26512620,6880,6880,6880,6880,0
20240306,143800,26512620,6880,6880,6880,6880,0
20240306,143700,26512620,6880,6880,6880,6880,0
20240306,143600,26512620,6880,6880,6880,6880,0
20240306,143500,26512620,6880,6880,6880,6880,0
20240306,143400,26512620,6880,6880,6880,6880,0
20240306,143300,26512620,6880,6880,6880,6880,0
20240306,143200,26512620,6880,6890,6890,6880,181
20240306,143100,25266950,6890,6890,6890,6890,0
20240306,143000,25266950,6890,6890,6890,6890,0
20240306,142900,25266950,6890,6890,6890,6890,0
20240306,142800,25266950,6890,6890,6890,6890,0
20240306,142700,25266950,6890,6890,6890,6890,0
20240306,142600,25266950,6890,6890,6890,6890,1
20240306,142500,25260060,6900,6900,6900,6900,0
20240306,142400,25260060,6900,6900,6900,6900,50
20240306,142300,24915060,6900,6900,6900,6900,0
20240306,142200,24915060,6900,6900,6900,6900,0
20240306,142100,24915060,6900,6900,6900,6900,0
20240306,142000,24915060,6900,6900,6900,6900,0
20240306,141900,24915060,6900,6900,6900,6900,10
20240306,141800,24846060,6900,6900,6900,6900,2
20240306,141700,24832260,6900,6900,6900,6900,0
20240306,141600,24832260,6900,6900,6900,6900,0
20240306,141500,24832260,6900,6900,6900,6900,0
20240306,141400,24832260,6900,6900,6900,6900,0
20240306,141300,24832260,6900,6900,6900,6900,0
20240306,141200,24832260,6900,6900,6900,6900,0
20240306,141100,24832260,6900,6900,6900,6900,0
20240306,141000,24832260,6900,6900,6900,6900,0
20240306,140900,24832260,6900,6900,6900,6900,0
20240306,140800,24832260,6900,6900,6900,6900,0
20240306,140700,24832260,6900,6900,6900,6900,0
20240306,140600,24832260,6900,6900,6900,6900,0
20240306,140500,24832260,6900,6900,6900,6900,0
20240306,140400,24832260,6900,6900,6900,6900,10
20240306,140300,24763260,6900,6900,6900,6900,9
20240306,140200,24701160,6900,6900,6900,6900,120
20240306,140100,23873160,6900,6900,6900,6900,15
20240306,140000,23769660,6900,6900,6900,6900,0
20240306,135900,23769660,6900,6900,6900,6900,0
20240306,135800,23769660,6900,6900,6900,6900,0
20240306,135700,23769660,6900,6900,6900,6900,1
20240306,135600,23762760,6880,6880,6880,6880,0
20240306,135500,23762760,6880,6880,6880,6880,68
20240306,135400,23294920,6880,6880,6880,6880,123
20240306,135300,22448680,6880,6880,6880,6880,204
20240306,135200,21045160,6890,6890,6890,6890,0
20240306,135100,21045160,6890,6890,6890,6890,0
20240306,135000,21045160,6890,6890,6890,6890,0
20240306,134900,21045160,6890,6890,6890,6890,0
20240306,134800,21045160,6890,6890,6890,6890,0
20240306,134700,21045160,6890,6890,6890,6890,0
20240306,134600,21045160,6890,6890,6890,6890,0
20240306,134500,21045160,6890,6890,6890,6890,0
20240306,134400,21045160,6890,6890,6890,6890,0
20240306,134300,21045160,6890,6890,6890,6890,0
20240306,134200,21045160,6890,6890,6890,6890,0
20240306,134100,21045160,6890,6890,6890,6890,0
20240306,134000,21045160,6890,6890,6890,6890,20
20240306,133900,20907360,6900,6900,6900,6900,0
20240306,133800,20907360,6900,6900,6900,6900,1
20240306,133700,20900460,6900,6900,6900,6900,0
20240306,133600,20900460,6900,6900,6900,6900,0
20240306,133500,20900460,6900,6900,6900,6900,0
20240306,133400,20900460,6900,6900,6900,6900,0
20240306,133300,20900460,6900,6900,6900,6900,0
20240306,133200,20900460,6900,6900,6900,6900,0
20240306,133100,20900460,6900,6900,6900,6900,0
20240306,133000,20900460,6900,6900,6900,6900,0
20240306,132900,20900460,6900,6900,6900,6900,0
20240306,132800,20900460,6900,6900,6900,6900,0
20240306,132700,20900460,6900,6900,6900,6900,0
20240306,132600,20900460,6900,6900,6900,6900,0
20240306,132500,20900460,6900,6900,6900,6900,0
20240306,132400,20900460,6900,6900,6900,6900,1
20240306,132300,20893560,6900,6900,6900,6900,0
20240306,132200,20893560,6900,6900,6900,6900,0
20240306,132100,20893560,6900,6900,6900,6900,10
20240306,132000,20824560,6900,6900,6900,6900,0
20240306,131900,20824560,6900,6900,6900,6900,0
20240306,131800,20824560,6900,6900,6900,6900,0
20240306,131700,20824560,6900,6900,6900,6900,0
20240306,131600,20824560,6900,6900,6900,6900,9
20240306,131500,20762460,6900,6900,6900,6900,22
20240306,131400,20610660,6900,6900,6900,6900,1
20240306,131300,20603760,6850,6850,6850,6850,0
20240306,131200,20603760,6850,6850,6850,6850,0
20240306,131100,20603760,6850,6850,6850,6850,0
20240306,131000,20603760,6850,6850,6850,6850,0
20240306,130900,20603760,6850,6850,6850,6850,0
20240306,130800,20603760,6850,6850,6850,6850,0
20240306,130700,20603760,6850,6850,6850,6850,0
20240306,130600,20603760,6850,6850,6850,6850,0
20240306,130500,20603760,6850,6850,6850,6850,0
20240306,130400,20603760,6850,6870,6870,6850,64
20240306,130300,20164860,6900,6900,6900,6900,0
20240306,130200,20164860,6900,6900,6900,6900,0
20240306,130100,20164860,6900,6900,6900,6900,0
20240306,130000,20164860,6900,6900,6900,6900,1
20240306,125900,20157960,6900,6900,6900,6900,1
20240306,125800,20151060,6900,6900,6900,6900,38
20240306,125700,19888860,6900,6900,6900,6900,0
20240306,125600,19888860,6900,6900,6900,6900,0
20240306,125500,19888860,6900,6900,6900,6900,7
20240306,125400,19840560,6900,6900,6900,6900,0
20240306,125300,19840560,6900,6900,6900,6900,0
20240306,125200,19840560,6900,6900,6900,6900,0
20240306,125100,19840560,6900,6900,6900,6900,0
20240306,125000,19840560,6900,6900,6900,6900,0
20240306,124900,19840560,6900,6900,6900,6900,0
20240306,124800,19840560,6900,6900,6900,6900,0
20240306,124700,19840560,6900,6900,6900,6900,0
20240306,124600,19840560,6900,6900,6900,6900,0
20240306,124500,19840560,6900,6900,6900,6900,0
20240306,124400,19840560,6900,6900,6900,6900,0
20240306,124300,19840560,6900,6900,6900,6900,0
20240306,124200,19840560,6900,6900,6900,6900,0
20240306,124100,19840560,6900,6900,6900,6900,0
20240306,124000,19840560,6900,6900,6900,6900,0
20240306,123900,19840560,6900,6900,6900,6900,29
20240306,123800,19640460,6900,6880,6900,6880,6
20240306,123700,19599160,6880,6880,6880,6880,0
20240306,123600,19599160,6880,6880,6880,6880,0
20240306,123500,19599160,6880,6870,6880,6870,178
20240306,123400,18375420,6870,6870,6870,6870,105
20240306,123300,17654070,6870,6870,6870,6870,8
20240306,123200,17599110,6880,6880,6880,6880,2
20240306,123100,17585350,6880,6880,6880,6880,11
20240306,123000,17509670,6880,6880,6880,6880,0
20240306,122900,17509670,6880,6880,6880,6880,9
20240306,122800,17447750,6890,6890,6890,6890,0
20240306,122700,17447750,6890,6890,6890,6890,0
20240306,122600,17447750,6890,6890,6890,6890,0
20240306,122500,17447750,6890,6890,6890,6890,0
20240306,122400,17447750,6890,6890,6890,6890,0
20240306,122300,17447750,6890,6890,6890,6890,0
20240306,122200,17447750,6890,6890,6890,6890,0
20240306,122100,17447750,6890,6890,6890,6890,0
20240306,122000,17447750,6890,6890,6890,6890,0
20240306,121900,17447750,6890,6890,6890,6890,0
20240306,121800,17447750,6890,6890,6890,6890,0
20240306,121700,17447750,6890,6890,6890,6890,0
20240306,121600,17447750,6890,6890,6890,6890,0
20240306,121500,17447750,6890,6890,6890,6890,0
20240306,121400,17447750,6890,6890,6890,6890,0
20240306,121300,17447750,6890,6890,6890,6890,0
20240306,121200,17447750,6890,6890,6890,6890,0
20240306,121100,17447750,6890,6890,6890,6890,0
20240306,121000,17447750,6890,6890,6890,6890,0
20240306,120900,17447750,6890,6890,6890,6890,0
20240306,120800,17447750,6890,6890,6890,6890,2
20240306,120700,17433970,6890,6890,6890,6890,50
20240306,120600,17089470,6890,6890,6890,6890,0
20240306,120500,17089470,6890,6890,6890,6890,0
20240306,120400,17089470,6890,6890,6890,6890,0
20240306,120300,17089470,6890,6890,6890,6890,100
20240306,120200,16400470,6900,6900,6900,6900,0
20240306,120100,16400470,6900,6900,6900,6900,0
20240306,120000,16400470,6900,6900,6900,6900,0
20240306,115900,16400470,6900,6900,6900,6900,0
20240306,115800,16400470,6900,6900,6900,6900,0
20240306,115700,16400470,6900,6900,6900,6900,1
20240306,115600,16393570,6880,6880,6880,6880,3
20240306,115500,16372930,6880,6880,6880,6880,37
20240306,115400,16118370,6900,6900,6900,6900,0
20240306,115300,16118370,6900,6900,6900,6900,0
20240306,115200,16118370,6900,6900,6900,6900,0
20240306,115100,16118370,6900,6900,6900,6900,0
20240306,115000,16118370,6900,6900,6900,6900,0
20240306,114900,16118370,6900,6900,6900,6900,0
20240306,114800,16118370,6900,6900,6900,6900,0
20240306,114700,16118370,6900,6900,6900,6900,3
20240306,114600,16097670,6900,6900,6900,6900,0
20240306,114500,16097670,6900,6900,6900,6900,0
20240306,114400,16097670,6900,6900,6900,6900,0
20240306,114300,16097670,6900,6900,6900,6900,0
20240306,114200,16097670,6900,6900,6900,6900,54
20240306,114100,15725070,6900,6900,6900,6900,0
20240306,114000,15725070,6900,6900,6900,6900,0
20240306,113900,15725070,6900,6900,6900,6900,0
20240306,113800,15725070,6900,6900,6900,6900,2
20240306,113700,15711270,6880,6880,6880,6880,116
20240306,113600,14913190,6900,6900,6900,6900,0
20240306,113500,14913190,6900,6890,6900,6890,8
20240306,113400,14858050,6890,6890,6890,6890,0
20240306,113300,14858050,6890,6890,6890,6890,0
20240306,113200,14858050,6890,6890,6890,6890,0
20240306,113100,14858050,6890,6890,6890,6890,0
20240306,113000,14858050,6890,6890,6890,6890,0
20240306,112900,14858050,6890,6890,6890,6890,0
20240306,112800,14858050,6890,6890,6890,6890,0
20240306,112700,14858050,6890,6890,6890,6890,0
20240306,112600,14858050,6890,6890,6890,6890,0
20240306,112500,14858050,6890,6890,6890,6890,0
20240306,112400,14858050,6890,6890,6890,6890,2
20240306,112300,14844270,6900,6900,6900,6900,0
20240306,112200,14844270,6900,6900,6900,6900,0
20240306,112100,14844270,6900,6900,6900,6900,0
20240306,112000,14844270,6900,6900,6900,6900,0
20240306,111900,14844270,6900,6900,6900,6900,0
20240306,111800,14844270,6900,6900,6900,6900,0
20240306,111700,14844270,6900,6900,6900,6900,0
20240306,111600,14844270,6900,6900,6900,6900,0
20240306,111500,14844270,6900,6900,6900,6900,0
20240306,111400,14844270,6900,6900,6900,6900,2
20240306,111300,14830470,6900,6900,6900,6900,10
20240306,111200,14761470,6910,6910,6910,6910,0
20240306,111100,14761470,6910,6910,6910,6910,0
20240306,111000,14761470,6910,6910,6910,6910,0
20240306,110900,14761470,6910,6910,6910,6910,0
20240306,110800,14761470,6910,6910,6910,6910,0
20240306,110700,14761470,6910,6910,6910,6910,0
20240306,110600,14761470,6910,6910,6910,6910,0
20240306,110500,14761470,6910,6910,6910,6910,0
20240306,110400,14761470,6910,6910,6910,6910,0
20240306,110300,14761470,6910,6910,6910,6910,0
20240306,110200,14761470,6910,6910,6910,6910,0
20240306,110100,14761470,6910,6910,6910,6910,3
20240306,110000,14740740,6850,6850,6850,6850,0
20240306,105900,14740740,6850,6850,6850,6850,0
20240306,105800,14740740,6850,6860,6860,6850,45
20240306,105700,14432250,6860,6860,6860,6860,0
20240306,105600,14432250,6860,6860,6860,6860,0
20240306,105500,14432250,6860,6860,6860,6860,0
20240306,105400,14432250,6860,6860,6860,6860,0
20240306,105300,14432250,6860,6860,6860,6860,0
20240306,105200,14432250,6860,6860,6860,6860,1
20240306,105100,14425390,6910,6910,6910,6910,0
20240306,105000,14425390,6910,6910,6910,6910,0
20240306,104900,14425390,6910,6910,6910,6910,0
20240306,104800,14425390,6910,6910,6910,6910,0
20240306,104700,14425390,6910,6900,6910,6900,131
20240306,104600,13520490,6900,6900,6900,6900,43
20240306,104500,13223790,6900,6900,6900,6900,0
20240306,104400,13223790,6900,6900,6900,6900,100
20240306,104300,12533790,6890,6890,6890,6890,2
20240306,104200,12520010,6890,6890,6890,6890,0
20240306,104100,12520010,6890,6890,6890,6890,1
20240306,104000,12513120,6890,6890,6890,6890,150
20240306,103900,11479620,6890,6890,6890,6890,0
20240306,103800,11479620,6890,6890,6890,6890,0
20240306,103700,11479620,6890,6890,6890,6890,0
20240306,103600,11479620,6890,6890,6890,6890,0
20240306,103500,11479620,6890,6890,6890,6890,100
20240306,103400,10790620,6890,6890,6890,6890,11
20240306,103300,10714830,6890,6890,6890,6890,0
20240306,103200,10714830,6890,6890,6890,6890,15
20240306,103100,10611480,6900,6900,6900,6900,0
20240306,103000,10611480,6900,6900,6900,6900,0
20240306,102900,10611480,6900,6900,6900,6900,0
20240306,102800,10611480,6900,6900,6900,6900,0
20240306,102700,10611480,6900,6900,6900,6900,0
20240306,102600,10611480,6900,6900,6900,6900,7
20240306,102500,10563180,6900,6900,6900,6900,0
20240306,102400,10563180,6900,6900,6900,6900,0
20240306,102300,10563180,6900,6900,6900,6900,55
20240306,102200,10183680,6900,6900,6900,6900,100
20240306,102100,9493680,6900,6900,6900,6900,0
20240306,102000,9493680,6900,6900,6900,6900,0
20240306,101900,9493680,6900,6900,6900,6900,42
20240306,101800,9203880,6890,6890,6890,6890,0
20240306,101700,9203880,6890,6890,6890,6890,0
20240306,101600,9203880,6890,6890,6890,6890,0
20240306,101500,9203880,6890,6890,6890,6890,0
20240306,101400,9203880,6890,6890,6890,6890,31
20240306,101300,8990290,6890,6870,6890,6870,2
20240306,101200,8976530,6870,6870,6870,6870,0
20240306,101100,8976530,6870,6870,6870,6870,1
20240306,101000,8969660,6870,6870,6870,6870,30
20240306,100900,8763560,6870,6870,6870,6870,102
20240306,100800,8062820,6870,6870,6870,6870,0
20240306,100700,8062820,6870,6870,6870,6870,0
20240306,100600,8062820,6870,6870,6870,6870,0
20240306,100500,8062820,6870,6870,6870,6870,0
20240306,100400,8062820,6870,6870,6870,6870,0
20240306,100300,8062820,6870,6870,6870,6870,0
20240306,100200,8062820,6870,6870,6870,6870,0
20240306,100100,8062820,6870,6870,6870,6870,166
20240306,100000,6922400,6870,6870,6870,6870,0
20240306,095900,6922400,6870,6870,6870,6870,0
20240306,095800,6922400,6870,6870,6870,6870,0
20240306,095700,6922400,6870,6870,6870,6870,0
20240306,095600,6922400,6870,6870,6870,6870,9
20240306,095500,6860570,6890,6890,6890,6890,1
20240306,095400,6853680,6870,6870,6870,6870,0
20240306,095300,6853680,6870,6870,6870,6870,0
20240306,095200,6853680,6870,6870,6870,6870,0
20240306,095100,6853680,6870,6870,6870,6870,0
20240306,095000,6853680,6870,6870,6870,6870,0
20240306,094900,6853680,6870,6870,6870,6870,0
20240306,094800,6853680,6870,6880,6880,6870,50
20240306,094700,6509980,6890,6890,6890,6890,0
20240306,094600,6509980,6890,6890,6890,6890,0
20240306,094500,6509980,6890,6890,6890,6890,0
20240306,094400,6509980,6890,6890,6890,6890,0
20240306,094300,6509980,6890,6890,6890,6890,0
20240306,094200,6509980,6890,6890,6890,6890,0
20240306,094100,6509980,6890,6890,6890,6890,0
20240306,094000,6509980,6890,6890,6890,6890,0
20240306,093900,6509980,6890,6890,6890,6890,0
20240306,093800,6509980,6890,6890,6890,6890,0
20240306,093700,6509980,6890,6890,6890,6890,0
20240306,093600,6509980,6890,6890,6890,6890,0
20240306,093500,6509980,6890,6890,6890,6890,0
20240306,093400,6509980,6890,6890,6890,6890,5
20240306,093300,6475530,6890,6890,6890,6890,5
20240306,093200,6441080,6890,6890,6890,6890,0
20240306,093100,6441080,6890,6890,6890,6890,19
20240306,093000,6310170,6880,6880,6880,6880,116
20240306,092900,5512090,6880,6880,6880,6880,0
20240306,092800,5512090,6880,6880,6880,6880,0
20240306,092700,5512090,6880,6880,6880,6880,50
20240306,092600,5168090,6880,6890,6890,6880,102
20240306,092500,4465790,6880,6880,6880,6880,0
20240306,092400,4465790,6880,6880,6880,6880,0
20240306,092300,4465790,6880,6880,6880,6880,101
20240306,092200,3770910,6890,6890,6890,6890,3
20240306,092100,3750240,6900,6900,6900,6900,0
20240306,092000,3750240,6900,6900,6900,6900,0
20240306,091900,3750240,6900,6900,6900,6900,62
20240306,091800,3322440,6900,6900,6900,6900,0
20240306,091700,3322440,6900,6900,6900,6900,13
20240306,091600,3232740,6900,6900,6900,6900,0
20240306,091500,3232740,6900,6900,6900,6900,0
20240306,091400,3232740,6900,6900,6900,6900,6
20240306,091300,3191340,6910,6910,6910,6910,0
20240306,091200,3191340,6910,6910,6910,6910,0
20240306,091100,3191340,6910,6910,6910,6910,0
20240306,091000,3191340,6910,6910,6910,6910,0
20240306,090900,3191340,6910,6910,6910,6910,0
20240306,090800,3191340,6910,6910,6910,6910,0
20240306,090700,3191340,6910,6910,6910,6910,8
20240306,090600,3136060,6910,6850,6910,6850,364
20240306,090500,642540,6850,6920,6920,6850,14
20240306,090400,546290,6920,6840,6920,6840,14
20240306,090300,450450,6930,6930,6930,6930,0
20240306,090200,450450,6930,6930,6930,6930,0
20240306,090100,450450,6930,6930,6930,6930,1
20240306,090000,443520,6930,6930,6930,6930,64