KissMeData/001260/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,183300,77691120,6730,6730,6730,6730,201
20240308,183200,77691120,6730,6730,6730,6730,0
20240308,183100,77691120,6730,6730,6730,6730,0
20240308,183000,77691120,6730,6730,6730,6730,0
20240308,182900,77691120,6730,6730,6730,6730,0
20240308,182800,77691120,6730,6730,6730,6730,0
20240308,182700,77691120,6730,6730,6730,6730,0
20240308,182600,77691120,6730,6730,6730,6730,0
20240308,182500,77691120,6730,6730,6730,6730,0
20240308,182400,77691120,6730,6730,6730,6730,0
20240308,182300,77691120,6730,6730,6730,6730,0
20240308,182200,77691120,6730,6730,6730,6730,0
20240308,182100,77691120,6730,6730,6730,6730,0
20240308,182000,77691120,6730,6730,6730,6730,0
20240308,181900,77691120,6730,6730,6730,6730,0
20240308,181800,77691120,6730,6730,6730,6730,0
20240308,181700,77691120,6730,6730,6730,6730,0
20240308,181600,77691120,6730,6730,6730,6730,0
20240308,181500,77691120,6730,6730,6730,6730,0
20240308,181400,77691120,6730,6730,6730,6730,0
20240308,181300,77691120,6730,6730,6730,6730,0
20240308,181200,77691120,6730,6730,6730,6730,0
20240308,181100,77691120,6730,6730,6730,6730,0
20240308,181000,77691120,6730,6730,6730,6730,0
20240308,180900,77691120,6730,6730,6730,6730,0
20240308,180800,77691120,6730,6730,6730,6730,0
20240308,180700,77691120,6730,6730,6730,6730,0
20240308,180600,77691120,6730,6730,6730,6730,0
20240308,180500,77691120,6730,6730,6730,6730,0
20240308,180400,77691120,6730,6730,6730,6730,0
20240308,180300,77691120,6730,6730,6730,6730,201
20240308,180200,77691120,6730,6730,6730,6730,0
20240308,180100,77691120,6730,6730,6730,6730,0
20240308,180000,77691120,6730,6730,6730,6730,0
20240308,175900,77691120,6730,6730,6730,6730,0
20240308,175800,77691120,6730,6730,6730,6730,0
20240308,175700,77691120,6730,6730,6730,6730,0
20240308,175600,77691120,6730,6730,6730,6730,0
20240308,175500,77691120,6730,6730,6730,6730,0
20240308,175400,77691120,6730,6730,6730,6730,0
20240308,175300,77691120,6730,6730,6730,6730,0
20240308,175200,77691120,6730,6730,6730,6730,0
20240308,175100,77691120,6730,6730,6730,6730,0
20240308,175000,77691120,6730,6730,6730,6730,0
20240308,174900,77691120,6730,6730,6730,6730,0
20240308,174800,77691120,6730,6730,6730,6730,0
20240308,174700,77691120,6730,6730,6730,6730,0
20240308,174600,77691120,6730,6730,6730,6730,0
20240308,174500,77691120,6730,6730,6730,6730,0
20240308,174400,77691120,6730,6730,6730,6730,0
20240308,174300,77691120,6730,6730,6730,6730,0
20240308,174200,77691120,6730,6730,6730,6730,0
20240308,174100,77691120,6730,6730,6730,6730,0
20240308,174000,77691120,6730,6730,6730,6730,0
20240308,173900,77691120,6730,6730,6730,6730,0
20240308,173800,77691120,6730,6730,6730,6730,0
20240308,173700,77691120,6730,6730,6730,6730,0
20240308,173600,77691120,6730,6730,6730,6730,0
20240308,173500,77691120,6730,6730,6730,6730,0
20240308,173400,77691120,6730,6730,6730,6730,0
20240308,173300,77691120,6730,6730,6730,6730,201
20240308,173200,77691120,6730,6730,6730,6730,0
20240308,173100,77691120,6730,6730,6730,6730,0
20240308,173000,77691120,6730,6730,6730,6730,0
20240308,172900,77691120,6730,6730,6730,6730,0
20240308,172800,77691120,6730,6730,6730,6730,0
20240308,172700,77691120,6730,6730,6730,6730,0
20240308,172600,77691120,6730,6730,6730,6730,0
20240308,172500,77691120,6730,6730,6730,6730,0
20240308,172400,77691120,6730,6730,6730,6730,0
20240308,172300,77691120,6730,6730,6730,6730,0
20240308,172200,77691120,6730,6730,6730,6730,0
20240308,172100,77691120,6730,6730,6730,6730,0
20240308,172000,77691120,6730,6730,6730,6730,0
20240308,171900,77691120,6730,6730,6730,6730,0
20240308,171800,77691120,6730,6730,6730,6730,0
20240308,171700,77691120,6730,6730,6730,6730,0
20240308,171600,77691120,6730,6730,6730,6730,0
20240308,171500,77691120,6730,6730,6730,6730,0
20240308,171400,77691120,6730,6730,6730,6730,0
20240308,171300,77691120,6730,6730,6730,6730,0
20240308,171200,77691120,6730,6730,6730,6730,0
20240308,171100,77691120,6730,6730,6730,6730,0
20240308,171000,77691120,6730,6730,6730,6730,0
20240308,170900,77691120,6730,6730,6730,6730,0
20240308,170800,77691120,6730,6730,6730,6730,0
20240308,170700,77691120,6730,6730,6730,6730,0
20240308,170600,77691120,6730,6730,6730,6730,0
20240308,170500,77691120,6730,6730,6730,6730,0
20240308,170400,77691120,6730,6730,6730,6730,0
20240308,170300,77691120,6730,6730,6730,6730,201
20240308,170200,77691120,6730,6730,6730,6730,0
20240308,170100,77691120,6730,6730,6730,6730,0
20240308,170000,77691120,6730,6730,6730,6730,0
20240308,165900,77691120,6730,6730,6730,6730,0
20240308,165800,77691120,6730,6730,6730,6730,0
20240308,165700,77691120,6730,6730,6730,6730,0
20240308,165600,77691120,6730,6730,6730,6730,0
20240308,165500,77691120,6730,6730,6730,6730,0
20240308,165400,77691120,6730,6730,6730,6730,0
20240308,165300,77691120,6730,6730,6730,6730,0
20240308,165200,77691120,6730,6730,6730,6730,0
20240308,165100,77691120,6730,6730,6730,6730,0
20240308,165000,77691120,6730,6730,6730,6730,0
20240308,164900,77691120,6730,6730,6730,6730,0
20240308,164800,77691120,6730,6730,6730,6730,0
20240308,164700,77691120,6730,6730,6730,6730,0
20240308,164600,77691120,6730,6730,6730,6730,0
20240308,164500,77691120,6730,6730,6730,6730,0
20240308,164400,77691120,6730,6730,6730,6730,0
20240308,164300,77691120,6730,6730,6730,6730,0
20240308,164200,77691120,6730,6730,6730,6730,0
20240308,164100,77691120,6730,6730,6730,6730,0
20240308,164000,77691120,6730,6730,6730,6730,0
20240308,163900,77691120,6730,6730,6730,6730,0
20240308,163800,77691120,6730,6730,6730,6730,0
20240308,163700,77691120,6730,6730,6730,6730,0
20240308,163600,77691120,6730,6730,6730,6730,0
20240308,163500,77691120,6730,6730,6730,6730,0
20240308,163400,77691120,6730,6730,6730,6730,0
20240308,163300,77691120,6730,6730,6730,6730,201
20240308,163200,77691120,6730,6730,6730,6730,0
20240308,163100,77691120,6730,6730,6730,6730,0
20240308,163000,77691120,6730,6730,6730,6730,0
20240308,162900,77691120,6730,6730,6730,6730,0
20240308,162800,77691120,6730,6730,6730,6730,0
20240308,162700,77691120,6730,6730,6730,6730,0
20240308,162600,77691120,6730,6730,6730,6730,0
20240308,162500,77691120,6730,6730,6730,6730,0
20240308,162400,77691120,6730,6730,6730,6730,0
20240308,162300,77691120,6730,6730,6730,6730,0
20240308,162200,77691120,6730,6730,6730,6730,0
20240308,162100,77691120,6730,6730,6730,6730,0
20240308,162000,77691120,6730,6730,6730,6730,0
20240308,161900,77691120,6730,6730,6730,6730,0
20240308,161800,77691120,6730,6730,6730,6730,0
20240308,161700,77691120,6730,6730,6730,6730,0
20240308,161600,77691120,6730,6730,6730,6730,0
20240308,161500,77691120,6730,6730,6730,6730,0
20240308,161400,77691120,6730,6730,6730,6730,0
20240308,161300,77691120,6730,6730,6730,6730,0
20240308,161200,77691120,6730,6730,6730,6730,0
20240308,161100,77691120,6730,6730,6730,6730,0
20240308,161000,77691120,6730,6730,6730,6730,0
20240308,160900,77691120,6730,6730,6730,6730,0
20240308,160800,77691120,6730,6730,6730,6730,0
20240308,160700,77691120,6730,6730,6730,6730,0
20240308,160600,77691120,6730,6730,6730,6730,0
20240308,160500,77691120,6730,6730,6730,6730,0
20240308,160400,77691120,6730,6730,6730,6730,0
20240308,160300,77691120,6730,6730,6730,6730,201
20240308,160200,77691120,6730,6730,6730,6730,0
20240308,160100,77691120,6730,6730,6730,6730,0
20240308,160000,77691120,6730,6730,6730,6730,0
20240308,155900,77691120,6730,6730,6730,6730,0
20240308,155800,77691120,6730,6730,6730,6730,0
20240308,155700,77691120,6730,6730,6730,6730,0
20240308,155600,77691120,6730,6730,6730,6730,0
20240308,155500,77691120,6730,6730,6730,6730,0
20240308,155400,77691120,6730,6730,6730,6730,0
20240308,155300,77691120,6730,6730,6730,6730,0
20240308,155200,77691120,6730,6730,6730,6730,0
20240308,155100,77691120,6730,6730,6730,6730,0
20240308,155000,77691120,6730,6730,6730,6730,0
20240308,154900,77691120,6730,6730,6730,6730,0
20240308,154800,77691120,6730,6730,6730,6730,0
20240308,154700,77691120,6730,6730,6730,6730,0
20240308,154600,77691120,6730,6730,6730,6730,0
20240308,154500,77691120,6730,6730,6730,6730,0
20240308,154400,77691120,6730,6730,6730,6730,0
20240308,154300,77691120,6730,6730,6730,6730,0
20240308,154200,77691120,6730,6730,6730,6730,0
20240308,154100,77691120,6730,6730,6730,6730,0
20240308,154000,77691120,6730,6730,6730,6730,0
20240308,153900,77691120,6730,6730,6730,6730,0
20240308,153800,77691120,6730,6730,6730,6730,0
20240308,153700,77691120,6730,6730,6730,6730,0
20240308,153600,77691120,6730,6730,6730,6730,0
20240308,153500,77691120,6730,6730,6730,6730,0
20240308,153400,77691120,6730,6730,6730,6730,0
20240308,153300,77691120,6730,6730,6730,6730,201
20240308,153200,77691120,6730,6730,6730,6730,0
20240308,153100,77691120,6730,6730,6730,6730,0
20240308,153000,77691120,6730,6730,6730,6730,201
20240308,152900,76338390,6750,6750,6750,6750,0
20240308,152800,76338390,6750,6750,6750,6750,0
20240308,152700,76338390,6750,6750,6750,6750,0
20240308,152600,76338390,6750,6750,6750,6750,0
20240308,152500,76338390,6750,6750,6750,6750,0
20240308,152400,76338390,6750,6750,6750,6750,0
20240308,152300,76338390,6750,6750,6750,6750,0
20240308,152200,76338390,6750,6750,6750,6750,0
20240308,152100,76338390,6750,6750,6750,6750,0
20240308,152000,76338390,6750,6750,6750,6750,0
20240308,151900,76338390,6750,6760,6760,6750,10
20240308,151800,76270840,6770,6770,6770,6770,2
20240308,151700,76257300,6770,6770,6770,6770,0
20240308,151600,76257300,6770,6760,6770,6760,7
20240308,151500,76209970,6760,6720,6760,6710,149
20240308,151400,75209640,6760,6760,6760,6760,0
20240308,151300,75209640,6760,6760,6760,6760,0
20240308,151200,75209640,6760,6760,6760,6760,5
20240308,151100,75175840,6760,6760,6760,6760,0
20240308,151000,75175840,6760,6760,6760,6760,0
20240308,150900,75175840,6760,6760,6760,6760,0
20240308,150800,75175840,6760,6760,6760,6760,2
20240308,150700,75162320,6760,6760,6760,6760,0
20240308,150600,75162320,6760,6760,6760,6760,0
20240308,150500,75162320,6760,6760,6760,6760,10
20240308,150400,75094720,6760,6760,6760,6760,0
20240308,150300,75094720,6760,6760,6760,6760,1
20240308,150200,75087960,6760,6760,6760,6760,0
20240308,150100,75087960,6760,6760,6760,6760,0
20240308,150000,75087960,6760,6760,6760,6760,0
20240308,145900,75087960,6760,6760,6760,6760,0
20240308,145800,75087960,6760,6760,6760,6760,0
20240308,145700,75087960,6760,6760,6760,6760,0
20240308,145600,75087960,6760,6760,6760,6760,0
20240308,145500,75087960,6760,6760,6760,6760,0
20240308,145400,75087960,6760,6760,6760,6760,0
20240308,145300,75087960,6760,6760,6760,6760,16
20240308,145200,74979800,6760,6760,6760,6760,0
20240308,145100,74979800,6760,6760,6760,6760,0
20240308,145000,74979800,6760,6760,6760,6760,0
20240308,144900,74979800,6760,6760,6760,6760,0
20240308,144800,74979800,6760,6720,6760,6710,90
20240308,144700,74375090,6730,6730,6730,6730,12
20240308,144600,74294330,6730,6730,6730,6730,0
20240308,144500,74294330,6730,6730,6730,6730,0
20240308,144400,74294330,6730,6760,6760,6730,3
20240308,144300,74274080,6760,6760,6760,6760,0
20240308,144200,74274080,6760,6760,6760,6760,0
20240308,144100,74274080,6760,6760,6760,6760,0
20240308,144000,74274080,6760,6760,6760,6760,0
20240308,143900,74274080,6760,6760,6760,6760,1
20240308,143800,74267320,6710,6710,6710,6710,0
20240308,143700,74267320,6710,6710,6710,6710,0
20240308,143600,74267320,6710,6730,6730,6710,433
20240308,143500,71361480,6720,6720,6720,6720,300
20240308,143400,69345480,6730,6730,6730,6730,0
20240308,143300,69345480,6730,6730,6730,6730,0
20240308,143200,69345480,6730,6730,6730,6730,0
20240308,143100,69345480,6730,6730,6730,6730,35
20240308,143000,69109930,6790,6790,6790,6790,0
20240308,142900,69109930,6790,6790,6790,6790,0
20240308,142800,69109930,6790,6790,6790,6790,0
20240308,142700,69109930,6790,6790,6790,6790,0
20240308,142600,69109930,6790,6790,6790,6790,0
20240308,142500,69109930,6790,6790,6790,6790,0
20240308,142400,69109930,6790,6790,6790,6790,1
20240308,142300,69103140,6790,6790,6790,6790,0
20240308,142200,69103140,6790,6790,6790,6790,0
20240308,142100,69103140,6790,6790,6790,6790,0
20240308,142000,69103140,6790,6790,6790,6790,0
20240308,141900,69103140,6790,6790,6790,6790,0
20240308,141800,69103140,6790,6790,6790,6790,0
20240308,141700,69103140,6790,6780,6790,6780,63
20240308,141600,68675460,6720,6720,6720,6720,0
20240308,141500,68675460,6720,6720,6720,6720,0
20240308,141400,68675460,6720,6720,6720,6720,300
20240308,141300,66659460,6720,6780,6780,6720,207
20240308,141200,65268080,6780,6780,6780,6780,0
20240308,141100,65268080,6780,6780,6780,6780,0
20240308,141000,65268080,6780,6780,6780,6780,0
20240308,140900,65268080,6780,6780,6780,6780,12
20240308,140800,65186720,6780,6780,6780,6780,0
20240308,140700,65186720,6780,6780,6780,6780,0
20240308,140600,65186720,6780,6780,6780,6780,1
20240308,140500,65179940,6730,6730,6730,6730,28
20240308,140400,64991500,6720,6720,6720,6720,0
20240308,140300,64991500,6720,6730,6730,6720,200
20240308,140200,63645790,6790,6790,6790,6790,37
20240308,140100,63394560,6790,6790,6790,6790,0
20240308,140000,63394560,6790,6790,6790,6790,0
20240308,135900,63394560,6790,6790,6790,6790,0
20240308,135800,63394560,6790,6790,6790,6790,0
20240308,135700,63394560,6790,6790,6790,6790,0
20240308,135600,63394560,6790,6790,6790,6790,0
20240308,135500,63394560,6790,6790,6790,6790,0
20240308,135400,63394560,6790,6790,6790,6790,0
20240308,135300,63394560,6790,6790,6790,6790,0
20240308,135200,63394560,6790,6790,6790,6790,0
20240308,135100,63394560,6790,6790,6790,6790,0
20240308,135000,63394560,6790,6790,6790,6790,0
20240308,134900,63394560,6790,6790,6790,6790,0
20240308,134800,63394560,6790,6790,6790,6790,2
20240308,134700,63380980,6790,6790,6790,6790,0
20240308,134600,63380980,6790,6790,6790,6790,1
20240308,134500,63374190,6790,6790,6790,6790,0
20240308,134400,63374190,6790,6790,6790,6790,1
20240308,134300,63367400,6790,6790,6790,6790,0
20240308,134200,63367400,6790,6780,6790,6780,31
20240308,134100,63157070,6730,6730,6730,6730,0
20240308,134000,63157070,6730,6730,6730,6730,0
20240308,133900,63157070,6730,6730,6730,6730,0
20240308,133800,63157070,6730,6750,6750,6730,164
20240308,133700,62053310,6730,6730,6730,6730,0
20240308,133600,62053310,6730,6730,6730,6730,0
20240308,133500,62053310,6730,6730,6730,6730,0
20240308,133400,62053310,6730,6730,6730,6730,0
20240308,133300,62053310,6730,6730,6730,6730,0
20240308,133200,62053310,6730,6730,6730,6730,0
20240308,133100,62053310,6730,6730,6730,6730,0
20240308,133000,62053310,6730,6730,6730,6730,0
20240308,132900,62053310,6730,6730,6730,6730,60
20240308,132800,61649510,6800,6800,6800,6800,0
20240308,132700,61649510,6800,6800,6800,6800,7
20240308,132600,61601910,6800,6800,6800,6800,0
20240308,132500,61601910,6800,6800,6800,6800,0
20240308,132400,61601910,6800,6800,6800,6800,1
20240308,132300,61595110,6730,6760,6760,6730,600
20240308,132200,57551710,6760,6760,6760,6760,0
20240308,132100,57551710,6760,6760,6760,6760,0
20240308,132000,57551710,6760,6760,6760,6760,0
20240308,131900,57551710,6760,6760,6760,6760,0
20240308,131800,57551710,6760,6760,6760,6760,0
20240308,131700,57551710,6760,6760,6760,6760,0
20240308,131600,57551710,6760,6760,6760,6760,0
20240308,131500,57551710,6760,6760,6760,6760,0
20240308,131400,57551710,6760,6760,6760,6760,0
20240308,131300,57551710,6760,6760,6760,6760,0
20240308,131200,57551710,6760,6760,6760,6760,0
20240308,131100,57551710,6760,6780,6780,6760,26
20240308,131000,57375740,6800,6800,6800,6800,0
20240308,130900,57375740,6800,6800,6800,6800,5
20240308,130800,57341740,6810,6810,6810,6810,0
20240308,130700,57341740,6810,6810,6810,6810,0
20240308,130600,57341740,6810,6810,6810,6810,1
20240308,130500,57334930,6800,6800,6800,6800,0
20240308,130400,57334930,6800,6800,6800,6800,0
20240308,130300,57334930,6800,6800,6800,6800,0
20240308,130200,57334930,6800,6800,6800,6800,0
20240308,130100,57334930,6800,6800,6800,6800,94
20240308,130000,56695730,6800,6800,6800,6800,6
20240308,125900,56654930,6810,6810,6810,6810,0
20240308,125800,56654930,6810,6810,6810,6810,10
20240308,125700,56586830,6810,6810,6810,6810,0
20240308,125600,56586830,6810,6810,6810,6810,45
20240308,125500,56280380,6810,6810,6810,6810,0
20240308,125400,56280380,6810,6810,6810,6810,0
20240308,125300,56280380,6810,6810,6810,6810,0
20240308,125200,56280380,6810,6810,6810,6810,0
20240308,125100,56280380,6810,6810,6810,6810,0
20240308,125000,56280380,6810,6810,6810,6810,0
20240308,124900,56280380,6810,6810,6810,6810,0
20240308,124800,56280380,6810,6810,6810,6810,0
20240308,124700,56280380,6810,6810,6810,6810,0
20240308,124600,56280380,6810,6800,6810,6800,112
20240308,124500,55518050,6800,6800,6800,6800,0
20240308,124400,55518050,6800,6800,6800,6800,0
20240308,124300,55518050,6800,6800,6800,6800,1
20240308,124200,55511250,6800,6800,6800,6800,10
20240308,124100,55443250,6800,6800,6800,6800,10
20240308,124000,55375250,6800,6800,6800,6800,0
20240308,123900,55375250,6800,6800,6800,6800,0
20240308,123800,55375250,6800,6800,6800,6800,0
20240308,123700,55375250,6800,6800,6800,6800,0
20240308,123600,55375250,6800,6800,6800,6800,0
20240308,123500,55375250,6800,6800,6800,6800,0
20240308,123400,55375250,6800,6800,6800,6800,0
20240308,123300,55375250,6800,6800,6800,6800,0
20240308,123200,55375250,6800,6790,6800,6790,119
20240308,123100,54566640,6790,6790,6790,6790,10
20240308,123000,54498740,6790,6790,6790,6790,0
20240308,122900,54498740,6790,6790,6790,6790,0
20240308,122800,54498740,6790,6790,6790,6790,0
20240308,122700,54498740,6790,6790,6790,6790,0
20240308,122600,54498740,6790,6790,6790,6790,0
20240308,122500,54498740,6790,6790,6790,6790,0
20240308,122400,54498740,6790,6790,6790,6790,29
20240308,122300,54301830,6790,6790,6790,6790,0
20240308,122200,54301830,6790,6790,6790,6790,0
20240308,122100,54301830,6790,6790,6790,6790,0
20240308,122000,54301830,6790,6760,6790,6760,12
20240308,121900,54220650,6760,6760,6760,6760,0
20240308,121800,54220650,6760,6760,6760,6760,0
20240308,121700,54220650,6760,6760,6760,6760,0
20240308,121600,54220650,6760,6760,6760,6760,0
20240308,121500,54220650,6760,6760,6760,6760,0
20240308,121400,54220650,6760,6760,6760,6760,0
20240308,121300,54220650,6760,6760,6760,6760,192
20240308,121200,52922730,6760,6760,6760,6760,0
20240308,121100,52922730,6760,6760,6760,6760,0
20240308,121000,52922730,6760,6760,6760,6760,0
20240308,120900,52922730,6760,6760,6760,6760,0
20240308,120800,52922730,6760,6760,6760,6760,0
20240308,120700,52922730,6760,6760,6760,6760,0
20240308,120600,52922730,6760,6760,6760,6760,0
20240308,120500,52922730,6760,6760,6760,6760,0
20240308,120400,52922730,6760,6760,6760,6760,0
20240308,120300,52922730,6760,6760,6760,6760,0
20240308,120200,52922730,6760,6760,6760,6760,0
20240308,120100,52922730,6760,6760,6760,6760,0
20240308,120000,52922730,6760,6760,6760,6760,0
20240308,115900,52922730,6760,6760,6760,6760,0
20240308,115800,52922730,6760,6760,6760,6760,0
20240308,115700,52922730,6760,6760,6760,6760,5
20240308,115600,52888930,6760,6760,6760,6760,0
20240308,115500,52888930,6760,6760,6760,6760,0
20240308,115400,52888930,6760,6760,6760,6760,0
20240308,115300,52888930,6760,6760,6760,6760,0
20240308,115200,52888930,6760,6760,6760,6760,0
20240308,115100,52888930,6760,6760,6760,6760,5
20240308,115000,52855130,6760,6760,6760,6760,0
20240308,114900,52855130,6760,6760,6760,6760,0
20240308,114800,52855130,6760,6760,6760,6760,0
20240308,114700,52855130,6760,6760,6760,6760,0
20240308,114600,52855130,6760,6760,6760,6760,0
20240308,114500,52855130,6760,6760,6760,6760,200
20240308,114400,51503130,6760,6760,6760,6760,0
20240308,114300,51503130,6760,6760,6760,6730,54
20240308,114200,51139530,6740,6740,6740,6740,50
20240308,114100,50802530,6760,6760,6760,6760,6
20240308,114000,50761970,6760,6760,6760,6760,207
20240308,113900,49362650,6760,6760,6760,6760,0
20240308,113800,49362650,6760,6760,6760,6760,4
20240308,113700,49335610,6760,6750,6760,6750,67
20240308,113600,48883350,6750,6750,6750,6750,0
20240308,113500,48883350,6750,6750,6750,6750,0
20240308,113400,48883350,6750,6750,6750,6750,7
20240308,113300,48836100,6750,6750,6750,6750,0
20240308,113200,48836100,6750,6750,6750,6750,1
20240308,113100,48829350,6750,6750,6750,6750,3
20240308,113000,48809100,6750,6750,6750,6750,0
20240308,112900,48809100,6750,6750,6750,6750,0
20240308,112800,48809100,6750,6750,6750,6750,0
20240308,112700,48809100,6750,6750,6750,6750,2
20240308,112600,48795600,6750,6750,6750,6750,5
20240308,112500,48761850,6750,6750,6750,6750,0
20240308,112400,48761850,6750,6750,6750,6750,0
20240308,112300,48761850,6750,6750,6750,6750,0
20240308,112200,48761850,6750,6750,6750,6750,0
20240308,112100,48761850,6750,6750,6750,6750,0
20240308,112000,48761850,6750,6750,6750,6750,0
20240308,111900,48761850,6750,6750,6750,6750,10
20240308,111800,48694350,6750,6750,6750,6750,3
20240308,111700,48674100,6750,6750,6750,6750,0
20240308,111600,48674100,6750,6730,6750,6730,6
20240308,111500,48633680,6750,6750,6750,6750,0
20240308,111400,48633680,6750,6750,6750,6750,3
20240308,111300,48613430,6750,6750,6750,6750,0
20240308,111200,48613430,6750,6750,6750,6750,0
20240308,111100,48613430,6750,6750,6750,6750,4
20240308,111000,48586430,6750,6750,6750,6750,0
20240308,110900,48586430,6750,6740,6750,6740,100
20240308,110800,47911650,6740,6740,6740,6740,0
20240308,110700,47911650,6740,6740,6740,6740,0
20240308,110600,47911650,6740,6740,6740,6740,0
20240308,110500,47911650,6740,6740,6740,6740,0
20240308,110400,47911650,6740,6740,6740,6740,0
20240308,110300,47911650,6740,6740,6740,6740,8
20240308,110200,47857730,6750,6750,6750,6750,0
20240308,110100,47857730,6750,6750,6750,6750,0
20240308,110000,47857730,6750,6750,6750,6750,20
20240308,105900,47722730,6750,6720,6750,6720,2
20240308,105800,47709260,6750,6750,6750,6720,7
20240308,105700,47662060,6750,6750,6750,6730,6
20240308,105600,47621580,6720,6750,6750,6720,6
20240308,105500,47581160,6750,6750,6750,6750,0
20240308,105400,47581160,6750,6750,6750,6750,0
20240308,105300,47581160,6750,6730,6750,6720,11
20240308,105200,47507190,6750,6750,6750,6750,1
20240308,105100,47500440,6720,6720,6720,6720,0
20240308,105000,47500440,6720,6720,6720,6720,280
20240308,104900,45618840,6720,6730,6730,6720,667
20240308,104800,41133790,6740,6740,6740,6740,225
20240308,104700,39617290,6740,6740,6740,6740,0
20240308,104600,39617290,6740,6740,6740,6740,0
20240308,104500,39617290,6740,6740,6740,6740,0
20240308,104400,39617290,6740,6740,6740,6740,0
20240308,104300,39617290,6740,6750,6750,6740,501
20240308,104200,36235550,6740,6740,6740,6740,0
20240308,104100,36235550,6740,6740,6740,6740,0
20240308,104000,36235550,6740,6740,6740,6740,0
20240308,103900,36235550,6740,6740,6740,6740,0
20240308,103800,36235550,6740,6740,6740,6740,0
20240308,103700,36235550,6740,6740,6740,6740,0
20240308,103600,36235550,6740,6740,6740,6740,0
20240308,103500,36235550,6740,6740,6740,6740,0
20240308,103400,36235550,6740,6740,6740,6740,0
20240308,103300,36235550,6740,6740,6740,6740,0
20240308,103200,36235550,6740,6750,6750,6740,2
20240308,103100,36222060,6750,6750,6750,6750,0
20240308,103000,36222060,6750,6750,6750,6750,0
20240308,102900,36222060,6750,6750,6750,6750,0
20240308,102800,36222060,6750,6750,6750,6750,0
20240308,102700,36222060,6750,6750,6750,6750,0
20240308,102600,36222060,6750,6750,6750,6750,12
20240308,102500,36141060,6750,6750,6750,6750,0
20240308,102400,36141060,6750,6750,6750,6750,0
20240308,102300,36141060,6750,6750,6750,6750,69
20240308,102200,35675310,6750,6750,6750,6750,0
20240308,102100,35675310,6750,6750,6750,6750,0
20240308,102000,35675310,6750,6750,6750,6750,0
20240308,101900,35675310,6750,6750,6750,6750,80
20240308,101800,35135310,6750,6750,6750,6750,1
20240308,101700,35128560,6750,6750,6750,6750,3
20240308,101600,35108310,6730,6730,6730,6730,0
20240308,101500,35108310,6730,6730,6730,6730,0
20240308,101400,35108310,6730,6730,6730,6730,0
20240308,101300,35108310,6730,6730,6730,6730,0
20240308,101200,35108310,6730,6740,6740,6730,127
20240308,101100,34253550,6740,6740,6740,6740,0
20240308,101000,34253550,6740,6740,6740,6740,0
20240308,100900,34253550,6740,6740,6740,6740,21
20240308,100800,34112010,6740,6740,6740,6740,0
20240308,100700,34112010,6740,6740,6740,6740,3
20240308,100600,34091790,6740,6740,6740,6740,391
20240308,100500,31456450,6750,6750,6750,6750,0
20240308,100400,31456450,6750,6740,6750,6740,457
20240308,100300,28375390,6740,6740,6740,6740,4
20240308,100200,28348430,6750,6750,6750,6750,0
20240308,100100,28348430,6750,6750,6750,6750,0
20240308,100000,28348430,6750,6750,6750,6750,30
20240308,095900,28145930,6750,6750,6750,6750,0
20240308,095800,28145930,6750,6750,6750,6750,0
20240308,095700,28145930,6750,6750,6750,6750,0
20240308,095600,28145930,6750,6750,6750,6750,364
20240308,095500,25688930,6750,6750,6750,6750,0
20240308,095400,25688930,6750,6750,6750,6750,0
20240308,095300,25688930,6750,6750,6750,6750,0
20240308,095200,25688930,6750,6750,6750,6750,0
20240308,095100,25688930,6750,6750,6750,6750,1
20240308,095000,25682180,6750,6750,6750,6750,0
20240308,094900,25682180,6750,6750,6750,6750,0
20240308,094800,25682180,6750,6750,6750,6750,0
20240308,094700,25682180,6750,6750,6750,6750,20
20240308,094600,25547180,6750,6750,6750,6750,0
20240308,094500,25547180,6750,6740,6750,6740,177
20240308,094400,24353120,6740,6740,6740,6740,0
20240308,094300,24353120,6740,6740,6740,6740,144
20240308,094200,23382560,6740,6740,6740,6740,8
20240308,094100,23328640,6740,6740,6740,6740,200
20240308,094000,21980640,6750,6750,6750,6750,0
20240308,093900,21980640,6750,6750,6750,6750,0
20240308,093800,21980640,6750,6750,6750,6750,0
20240308,093700,21980640,6750,6750,6750,6750,0
20240308,093600,21980640,6750,6740,6750,6740,108
20240308,093500,21252640,6750,6750,6750,6750,0
20240308,093400,21252640,6750,6750,6750,6750,440
20240308,093300,18282640,6760,6760,6760,6760,0
20240308,093200,18282640,6760,6760,6760,6760,288
20240308,093100,16335760,6760,6760,6760,6760,6
20240308,093000,16295200,6760,6760,6760,6760,0
20240308,092900,16295200,6760,6760,6760,6760,0
20240308,092800,16295200,6760,6760,6760,6760,116
20240308,092700,15511040,6750,6750,6750,6750,0
20240308,092600,15511040,6750,6750,6750,6750,0
20240308,092500,15511040,6750,6750,6750,6750,28
20240308,092400,15322040,6750,6750,6750,6750,1
20240308,092300,15315290,6750,6750,6750,6750,5
20240308,092200,15281540,6750,6750,6750,6750,9
20240308,092100,15220790,6750,6750,6750,6750,138
20240308,092000,14289290,6760,6760,6760,6760,0
20240308,091900,14289290,6760,6750,6760,6700,347
20240308,091800,11961870,6760,6760,6760,6750,60
20240308,091700,11556290,6780,6770,6780,6770,162
20240308,091600,10457940,6780,6780,6780,6780,108
20240308,091500,9725700,6780,6790,6790,6780,52
20240308,091400,9372640,6790,6790,6790,6790,2
20240308,091300,9359060,6800,6780,6800,6780,72
20240308,091200,8870660,6800,6800,6800,6800,0
20240308,091100,8870660,6800,6800,6800,6800,0
20240308,091000,8870660,6800,6800,6800,6790,182
20240308,090900,7633780,6810,6810,6810,6810,0
20240308,090800,7633780,6810,6810,6810,6810,6
20240308,090700,7592920,6810,6810,6810,6800,276
20240308,090600,5713590,6810,6810,6810,6810,1
20240308,090500,5706780,6810,6810,6810,6810,1
20240308,090400,5699970,6810,6810,6810,6810,4
20240308,090300,5672730,6810,6810,6810,6810,12
20240308,090200,5591010,6810,6810,6810,6810,0
20240308,090100,5591010,6810,6810,6810,6810,20
20240308,090000,5454810,6810,6810,6810,6810,801