KissMeData/001260/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,183300,114320590,6900,6900,6900,6900,1333
20240826,183200,114320590,6900,6900,6900,6900,0
20240826,183100,114320590,6900,6900,6900,6900,0
20240826,183000,114320590,6900,6900,6900,6900,0
20240826,182900,114320590,6900,6900,6900,6900,0
20240826,182800,114320590,6900,6900,6900,6900,0
20240826,182700,114320590,6900,6900,6900,6900,0
20240826,182600,114320590,6900,6900,6900,6900,0
20240826,182500,114320590,6900,6900,6900,6900,0
20240826,182400,114320590,6900,6900,6900,6900,0
20240826,182300,114320590,6900,6900,6900,6900,0
20240826,182200,114320590,6900,6900,6900,6900,0
20240826,182100,114320590,6900,6900,6900,6900,0
20240826,182000,114320590,6900,6900,6900,6900,0
20240826,181900,114320590,6900,6900,6900,6900,0
20240826,181800,114320590,6900,6900,6900,6900,0
20240826,181700,114320590,6900,6900,6900,6900,0
20240826,181600,114320590,6900,6900,6900,6900,0
20240826,181500,114320590,6900,6900,6900,6900,0
20240826,181400,114320590,6900,6900,6900,6900,0
20240826,181300,114320590,6900,6900,6900,6900,0
20240826,181200,114320590,6900,6900,6900,6900,0
20240826,181100,114320590,6900,6900,6900,6900,0
20240826,181000,114320590,6900,6900,6900,6900,0
20240826,180900,114320590,6900,6900,6900,6900,0
20240826,180800,114320590,6900,6900,6900,6900,0
20240826,180700,114320590,6900,6900,6900,6900,0
20240826,180600,114320590,6900,6900,6900,6900,0
20240826,180500,114320590,6900,6900,6900,6900,0
20240826,180400,114320590,6900,6900,6900,6900,0
20240826,180300,114320590,6900,6900,6900,6900,1333
20240826,180200,114320590,6900,6900,6900,6900,0
20240826,180100,114320590,6900,6900,6900,6900,0
20240826,180000,114320590,6900,6900,6900,6900,0
20240826,175900,114320590,6900,6900,6900,6900,0
20240826,175800,114320590,6900,6900,6900,6900,0
20240826,175700,114320590,6900,6900,6900,6900,0
20240826,175600,114320590,6900,6900,6900,6900,0
20240826,175500,114320590,6900,6900,6900,6900,0
20240826,175400,114320590,6900,6900,6900,6900,0
20240826,175300,114320590,6900,6900,6900,6900,0
20240826,175200,114320590,6900,6900,6900,6900,0
20240826,175100,114320590,6900,6900,6900,6900,0
20240826,175000,114320590,6900,6900,6900,6900,0
20240826,174900,114320590,6900,6900,6900,6900,0
20240826,174800,114320590,6900,6900,6900,6900,0
20240826,174700,114320590,6900,6900,6900,6900,0
20240826,174600,114320590,6900,6900,6900,6900,0
20240826,174500,114320590,6900,6900,6900,6900,0
20240826,174400,114320590,6900,6900,6900,6900,0
20240826,174300,114320590,6900,6900,6900,6900,0
20240826,174200,114320590,6900,6900,6900,6900,0
20240826,174100,114320590,6900,6900,6900,6900,0
20240826,174000,114320590,6900,6900,6900,6900,0
20240826,173900,114320590,6900,6900,6900,6900,0
20240826,173800,114320590,6900,6900,6900,6900,0
20240826,173700,114320590,6900,6900,6900,6900,0
20240826,173600,114320590,6900,6900,6900,6900,0
20240826,173500,114320590,6900,6900,6900,6900,0
20240826,173400,114320590,6900,6900,6900,6900,0
20240826,173300,114320590,6900,6900,6900,6900,1333
20240826,173200,114320590,6900,6900,6900,6900,0
20240826,173100,114320590,6900,6900,6900,6900,0
20240826,173000,114320590,6900,6900,6900,6900,0
20240826,172900,114320590,6900,6900,6900,6900,0
20240826,172800,114320590,6900,6900,6900,6900,0
20240826,172700,114320590,6900,6900,6900,6900,0
20240826,172600,114320590,6900,6900,6900,6900,0
20240826,172500,114320590,6900,6900,6900,6900,0
20240826,172400,114320590,6900,6900,6900,6900,0
20240826,172300,114320590,6900,6900,6900,6900,0
20240826,172200,114320590,6900,6900,6900,6900,0
20240826,172100,114320590,6900,6900,6900,6900,0
20240826,172000,114320590,6900,6900,6900,6900,0
20240826,171900,114320590,6900,6900,6900,6900,0
20240826,171800,114320590,6900,6900,6900,6900,0
20240826,171700,114320590,6900,6900,6900,6900,0
20240826,171600,114320590,6900,6900,6900,6900,0
20240826,171500,114320590,6900,6900,6900,6900,0
20240826,171400,114320590,6900,6900,6900,6900,0
20240826,171300,114320590,6900,6900,6900,6900,0
20240826,171200,114320590,6900,6900,6900,6900,0
20240826,171100,114320590,6900,6900,6900,6900,0
20240826,171000,114320590,6900,6900,6900,6900,0
20240826,170900,114320590,6900,6900,6900,6900,0
20240826,170800,114320590,6900,6900,6900,6900,0
20240826,170700,114320590,6900,6900,6900,6900,0
20240826,170600,114320590,6900,6900,6900,6900,0
20240826,170500,114320590,6900,6900,6900,6900,0
20240826,170400,114320590,6900,6900,6900,6900,0
20240826,170300,114320590,6900,6900,6900,6900,1333
20240826,170200,114320590,6900,6900,6900,6900,0
20240826,170100,114320590,6900,6900,6900,6900,0
20240826,170000,114320590,6900,6900,6900,6900,0
20240826,165900,114320590,6900,6900,6900,6900,0
20240826,165800,114320590,6900,6900,6900,6900,0
20240826,165700,114320590,6900,6900,6900,6900,0
20240826,165600,114320590,6900,6900,6900,6900,0
20240826,165500,114320590,6900,6900,6900,6900,0
20240826,165400,114320590,6900,6900,6900,6900,0
20240826,165300,114320590,6900,6900,6900,6900,0
20240826,165200,114320590,6900,6900,6900,6900,0
20240826,165100,114320590,6900,6900,6900,6900,0
20240826,165000,114320590,6900,6900,6900,6900,0
20240826,164900,114320590,6900,6900,6900,6900,0
20240826,164800,114320590,6900,6900,6900,6900,0
20240826,164700,114320590,6900,6900,6900,6900,0
20240826,164600,114320590,6900,6900,6900,6900,0
20240826,164500,114320590,6900,6900,6900,6900,0
20240826,164400,114320590,6900,6900,6900,6900,0
20240826,164300,114320590,6900,6900,6900,6900,0
20240826,164200,114320590,6900,6900,6900,6900,0
20240826,164100,114320590,6900,6900,6900,6900,0
20240826,164000,114320590,6900,6900,6900,6900,0
20240826,163900,114320590,6900,6900,6900,6900,0
20240826,163800,114320590,6900,6900,6900,6900,0
20240826,163700,114320590,6900,6900,6900,6900,0
20240826,163600,114320590,6900,6900,6900,6900,0
20240826,163500,114320590,6900,6900,6900,6900,0
20240826,163400,114320590,6900,6900,6900,6900,0
20240826,163300,114320590,6900,6900,6900,6900,1333
20240826,163200,114320590,6900,6900,6900,6900,0
20240826,163100,114320590,6900,6900,6900,6900,0
20240826,163000,114320590,6900,6900,6900,6900,0
20240826,162900,114320590,6900,6900,6900,6900,0
20240826,162800,114320590,6900,6900,6900,6900,0
20240826,162700,114320590,6900,6900,6900,6900,0
20240826,162600,114320590,6900,6900,6900,6900,0
20240826,162500,114320590,6900,6900,6900,6900,0
20240826,162400,114320590,6900,6900,6900,6900,0
20240826,162300,114320590,6900,6900,6900,6900,0
20240826,162200,114320590,6900,6900,6900,6900,0
20240826,162100,114320590,6900,6900,6900,6900,0
20240826,162000,114320590,6900,6900,6900,6900,0
20240826,161900,114320590,6900,6900,6900,6900,0
20240826,161800,114320590,6900,6900,6900,6900,0
20240826,161700,114320590,6900,6900,6900,6900,0
20240826,161600,114320590,6900,6900,6900,6900,0
20240826,161500,114320590,6900,6900,6900,6900,0
20240826,161400,114320590,6900,6900,6900,6900,0
20240826,161300,114320590,6900,6900,6900,6900,0
20240826,161200,114320590,6900,6900,6900,6900,0
20240826,161100,114320590,6900,6900,6900,6900,0
20240826,161000,114320590,6900,6900,6900,6900,0
20240826,160900,114320590,6900,6900,6900,6900,0
20240826,160800,114320590,6900,6900,6900,6900,0
20240826,160700,114320590,6900,6900,6900,6900,0
20240826,160600,114320590,6900,6900,6900,6900,0
20240826,160500,114320590,6900,6900,6900,6900,0
20240826,160400,114320590,6900,6900,6900,6900,0
20240826,160300,114320590,6900,6900,6900,6900,1333
20240826,160200,114320590,6900,6900,6900,6900,0
20240826,160100,114320590,6900,6900,6900,6900,0
20240826,160000,114320590,6900,6900,6900,6900,0
20240826,155900,114320590,6900,6900,6900,6900,0
20240826,155800,114320590,6900,6900,6900,6900,0
20240826,155700,114320590,6900,6900,6900,6900,0
20240826,155600,114320590,6900,6900,6900,6900,0
20240826,155500,114320590,6900,6900,6900,6900,0
20240826,155400,114320590,6900,6900,6900,6900,0
20240826,155300,114320590,6900,6900,6900,6900,0
20240826,155200,114320590,6900,6900,6900,6900,0
20240826,155100,114320590,6900,6900,6900,6900,0
20240826,155000,114320590,6900,6900,6900,6900,0
20240826,154900,114320590,6900,6900,6900,6900,0
20240826,154800,114320590,6900,6900,6900,6900,0
20240826,154700,114320590,6900,6900,6900,6900,0
20240826,154600,114320590,6900,6900,6900,6900,0
20240826,154500,114320590,6900,6900,6900,6900,0
20240826,154400,114320590,6900,6900,6900,6900,0
20240826,154300,114320590,6900,6900,6900,6900,0
20240826,154200,114320590,6900,6900,6900,6900,0
20240826,154100,114320590,6900,6900,6900,6900,0
20240826,154000,114320590,6900,6900,6900,6900,0
20240826,153900,114320590,6900,6900,6900,6900,0
20240826,153800,114320590,6900,6900,6900,6900,0
20240826,153700,114320590,6900,6900,6900,6900,0
20240826,153600,114320590,6900,6900,6900,6900,0
20240826,153500,114320590,6900,6900,6900,6900,0
20240826,153400,114320590,6900,6900,6900,6900,0
20240826,153300,114320590,6900,6900,6900,6900,1333
20240826,153200,114320590,6900,6900,6900,6900,0
20240826,153100,114320590,6900,6900,6900,6900,0
20240826,153000,114320590,6900,6900,6900,6900,1333
20240826,152900,105122890,7000,7000,7000,7000,0
20240826,152800,105122890,7000,7000,7000,7000,0
20240826,152700,105122890,7000,7000,7000,7000,0
20240826,152600,105122890,7000,7000,7000,7000,0
20240826,152500,105122890,7000,7000,7000,7000,0
20240826,152400,105122890,7000,7000,7000,7000,0
20240826,152300,105122890,7000,7000,7000,7000,0
20240826,152200,105122890,7000,7000,7000,7000,0
20240826,152100,105122890,7000,7000,7000,7000,0
20240826,152000,105122890,7000,7000,7000,7000,0
20240826,151900,105122890,7000,7000,7000,7000,20
20240826,151800,104982890,7000,7000,7000,7000,30
20240826,151700,104772890,7000,7000,7000,7000,4
20240826,151600,104744890,6990,6990,6990,6990,602
20240826,151500,100536910,6990,6990,6990,6990,0
20240826,151400,100536910,6990,6990,6990,6990,1
20240826,151300,100529920,6970,6970,6970,6970,0
20240826,151200,100529920,6970,6970,6970,6970,0
20240826,151100,100529920,6970,6970,6970,6970,0
20240826,151000,100529920,6970,6970,6970,6970,0
20240826,150900,100529920,6970,6970,6970,6970,0
20240826,150800,100529920,6970,6970,6970,6970,0
20240826,150700,100529920,6970,6970,6970,6970,0
20240826,150600,100529920,6970,6970,6970,6970,0
20240826,150500,100529920,6970,6970,6970,6970,0
20240826,150400,100529920,6970,6970,6970,6970,0
20240826,150300,100529920,6970,6970,6970,6970,0
20240826,150200,100529920,6970,6970,6970,6970,150
20240826,150100,99484420,6990,6970,6990,6970,2
20240826,150000,99470460,6970,7000,7000,6970,107
20240826,145900,98723470,7000,7000,7000,7000,1
20240826,145800,98716470,7000,7000,7000,7000,1
20240826,145700,98709470,7000,7000,7000,7000,0
20240826,145600,98709470,7000,6990,7000,6990,241
20240826,145500,97023910,7000,7000,7000,7000,0
20240826,145400,97023910,7000,7000,7000,7000,0
20240826,145300,97023910,7000,7000,7000,7000,0
20240826,145200,97023910,7000,7000,7000,7000,10
20240826,145100,96953910,6960,6960,6960,6960,0
20240826,145000,96953910,6960,6960,6960,6960,0
20240826,144900,96953910,6960,6960,6960,6960,0
20240826,144800,96953910,6960,6960,6960,6960,3
20240826,144700,96933030,6960,6960,6960,6960,0
20240826,144600,96933030,6960,6960,6960,6960,0
20240826,144500,96933030,6960,6960,6960,6960,0
20240826,144400,96933030,6960,6960,6960,6960,13
20240826,144300,96842550,6960,6960,6960,6960,0
20240826,144200,96842550,6960,6960,6960,6960,0
20240826,144100,96842550,6960,6960,6960,6960,0
20240826,144000,96842550,6960,6960,6960,6960,0
20240826,143900,96842550,6960,6960,6960,6960,0
20240826,143800,96842550,6960,6960,6960,6960,0
20240826,143700,96842550,6960,6960,6960,6960,0
20240826,143600,96842550,6960,6960,6960,6960,0
20240826,143500,96842550,6960,6960,6960,6960,0
20240826,143400,96842550,6960,6960,6960,6960,0
20240826,143300,96842550,6960,6960,6960,6960,0
20240826,143200,96842550,6960,6960,6960,6960,0
20240826,143100,96842550,6960,6960,6960,6960,9
20240826,143000,96779910,6990,6990,6990,6990,39
20240826,142900,96507300,6990,6990,6990,6990,0
20240826,142800,96507300,6990,6990,6990,6990,0
20240826,142700,96507300,6990,6990,6990,6990,50
20240826,142600,96157800,6990,6990,6990,6990,0
20240826,142500,96157800,6990,6990,6990,6990,1
20240826,142400,96150810,6980,6980,6980,6980,2
20240826,142300,96136850,6940,6940,6940,6940,1
20240826,142200,96129910,6940,6940,6940,6940,0
20240826,142100,96129910,6940,6940,6940,6940,0
20240826,142000,96129910,6940,6940,6940,6940,0
20240826,141900,96129910,6940,6940,6940,6940,0
20240826,141800,96129910,6940,6940,6940,6940,0
20240826,141700,96129910,6940,6940,6940,6940,10
20240826,141600,96060510,6940,6940,6940,6940,10
20240826,141500,95991110,6910,6910,6910,6910,0
20240826,141400,95991110,6910,6910,6910,6910,0
20240826,141300,95991110,6910,6920,6920,6910,80
20240826,141200,95437980,6920,6920,6920,6920,0
20240826,141100,95437980,6920,6920,6920,6920,4
20240826,141000,95410300,6920,6920,6920,6920,0
20240826,140900,95410300,6920,6930,6930,6920,4
20240826,140800,95382610,6920,6920,6920,6920,0
20240826,140700,95382610,6920,6920,6920,6920,0
20240826,140600,95382610,6920,6920,6920,6920,0
20240826,140500,95382610,6920,6920,6920,6920,2
20240826,140400,95368770,6910,6910,6910,6910,0
20240826,140300,95368770,6910,6910,6910,6910,0
20240826,140200,95368770,6910,6910,6910,6910,0
20240826,140100,95368770,6910,6920,6920,6910,16
20240826,140000,95258110,6930,6930,6930,6930,8
20240826,135900,95202670,6930,6930,6930,6930,3
20240826,135800,95181880,6930,6930,6930,6930,0
20240826,135700,95181880,6930,6930,6930,6930,0
20240826,135600,95181880,6930,6930,6930,6930,0
20240826,135500,95181880,6930,6940,6940,6930,35
20240826,135400,94939020,6940,6940,6940,6940,0
20240826,135300,94939020,6940,6940,6940,6940,0
20240826,135200,94939020,6940,6940,6940,6940,10
20240826,135100,94869620,6940,6940,6940,6940,0
20240826,135000,94869620,6940,6940,6940,6940,0
20240826,134900,94869620,6940,6940,6940,6940,1
20240826,134800,94862680,6910,6910,6910,6910,0
20240826,134700,94862680,6910,6910,6910,6910,0
20240826,134600,94862680,6910,6910,6910,6910,3
20240826,134500,94841950,6940,6940,6940,6940,78
20240826,134400,94300630,6970,6970,6970,6970,5
20240826,134300,94265780,6970,6970,6970,6970,2
20240826,134200,94251840,6940,6940,6940,6940,0
20240826,134100,94251840,6940,6940,6940,6940,12
20240826,134000,94168560,6950,6950,6950,6950,0
20240826,133900,94168560,6950,6950,6950,6950,0
20240826,133800,94168560,6950,6950,6950,6950,0
20240826,133700,94168560,6950,6950,6950,6950,2
20240826,133600,94154660,6900,6900,6900,6900,0
20240826,133500,94154660,6900,6900,6900,6900,1000
20240826,133400,87254660,6900,6900,6900,6900,0
20240826,133300,87254660,6900,6900,6900,6900,0
20240826,133200,87254660,6900,6900,6900,6900,0
20240826,133100,87254660,6900,6920,6920,6900,200
20240826,133000,85872090,6920,6920,6920,6920,0
20240826,132900,85872090,6920,6920,6920,6920,0
20240826,132800,85872090,6920,6920,6920,6920,0
20240826,132700,85872090,6920,6920,6920,6920,0
20240826,132600,85872090,6920,6920,6920,6920,0
20240826,132500,85872090,6920,6920,6920,6920,2
20240826,132400,85858250,6910,6910,6910,6910,0
20240826,132300,85858250,6910,6910,6910,6910,0
20240826,132200,85858250,6910,6910,6910,6910,0
20240826,132100,85858250,6910,6940,6940,6910,18
20240826,132000,85733700,6950,6950,6950,6950,33
20240826,131900,85504350,6950,6950,6950,6950,0
20240826,131800,85504350,6950,6950,6950,6950,120
20240826,131700,84670350,6950,6950,6950,6950,0
20240826,131600,84670350,6950,6950,6950,6950,0
20240826,131500,84670350,6950,6950,6950,6950,0
20240826,131400,84670350,6950,6950,6950,6950,0
20240826,131300,84670350,6950,6950,6950,6950,0
20240826,131200,84670350,6950,6950,6950,6950,0
20240826,131100,84670350,6950,6950,6950,6950,0
20240826,131000,84670350,6950,6950,6950,6950,0
20240826,130900,84670350,6950,6950,6950,6950,1
20240826,130800,84663400,6900,6900,6900,6900,0
20240826,130700,84663400,6900,6900,6900,6900,0
20240826,130600,84663400,6900,6900,6900,6900,0
20240826,130500,84663400,6900,6900,6900,6900,0
20240826,130400,84663400,6900,6900,6900,6900,0
20240826,130300,84663400,6900,6900,6900,6900,0
20240826,130200,84663400,6900,6900,6900,6900,0
20240826,130100,84663400,6900,6930,6930,6900,1859
20240826,130000,71822220,6930,6930,6930,6930,0
20240826,125900,71822220,6930,6930,6930,6930,0
20240826,125800,71822220,6930,6940,6940,6930,400
20240826,125700,69048310,6940,6950,6950,6940,150
20240826,125600,68007100,6950,6950,6950,6950,450
20240826,125500,64879600,6950,6950,6950,6950,0
20240826,125400,64879600,6950,6950,6950,6950,0
20240826,125300,64879600,6950,6950,6950,6950,0
20240826,125200,64879600,6950,6950,6950,6950,0
20240826,125100,64879600,6950,6970,6970,6950,49
20240826,125000,64538390,6970,6970,6970,6970,30
20240826,124900,64329290,6990,6990,6990,6990,0
20240826,124800,64329290,6990,6990,6990,6990,0
20240826,124700,64329290,6990,6990,6990,6990,0
20240826,124600,64329290,6990,6990,6990,6990,9
20240826,124500,64266380,6990,6990,6990,6990,0
20240826,124400,64266380,6990,6990,6990,6990,1
20240826,124300,64259390,7010,7010,7010,7010,1
20240826,124200,64252380,6990,6990,6990,6990,1
20240826,124100,64245390,6990,6990,6990,6990,0
20240826,124000,64245390,6990,6990,6990,6990,0
20240826,123900,64245390,6990,6990,6990,6990,0
20240826,123800,64245390,6990,6990,6990,6990,13
20240826,123700,64154520,6990,6990,6990,6990,0
20240826,123600,64154520,6990,6990,6990,6990,0
20240826,123500,64154520,6990,6990,6990,6990,0
20240826,123400,64154520,6990,6990,6990,6990,0
20240826,123300,64154520,6990,6990,6990,6990,0
20240826,123200,64154520,6990,6990,6990,6990,0
20240826,123100,64154520,6990,6990,6990,6990,0
20240826,123000,64154520,6990,6990,6990,6990,0
20240826,122900,64154520,6990,6990,6990,6990,6
20240826,122800,64112580,6990,6990,6990,6990,0
20240826,122700,64112580,6990,6990,6990,6990,0
20240826,122600,64112580,6990,6990,6990,6990,10
20240826,122500,64042680,7020,7020,7020,7020,0
20240826,122400,64042680,7020,7020,7020,7020,0
20240826,122300,64042680,7020,7020,7020,7020,1
20240826,122200,64035660,7010,7010,7010,7010,0
20240826,122100,64035660,7010,7010,7010,7010,2
20240826,122000,64021640,6990,6990,6990,6990,0
20240826,121900,64021640,6990,6990,6990,6990,0
20240826,121800,64021640,6990,6990,6990,6990,0
20240826,121700,64021640,6990,6990,6990,6990,0
20240826,121600,64021640,6990,6990,6990,6990,0
20240826,121500,64021640,6990,6990,6990,6990,0
20240826,121400,64021640,6990,6990,6990,6990,0
20240826,121300,64021640,6990,6990,6990,6990,0
20240826,121200,64021640,6990,6990,6990,6990,0
20240826,121100,64021640,6990,6990,6990,6990,0
20240826,121000,64021640,6990,6990,6990,6990,0
20240826,120900,64021640,6990,6990,6990,6990,0
20240826,120800,64021640,6990,7010,7010,6990,10
20240826,120700,63951700,7010,7010,7010,7010,0
20240826,120600,63951700,7010,7010,7010,7010,3
20240826,120500,63930670,7010,7010,7010,7010,0
20240826,120400,63930670,7010,7010,7010,7010,0
20240826,120300,63930670,7010,7010,7010,7010,1
20240826,120200,63923660,7010,7010,7010,7010,0
20240826,120100,63923660,7010,7010,7010,7010,0
20240826,120000,63923660,7010,7010,7010,7010,0
20240826,115900,63923660,7010,7010,7010,7010,0
20240826,115800,63923660,7010,7010,7010,7010,0
20240826,115700,63923660,7010,7010,7010,7010,0
20240826,115600,63923660,7010,7010,7010,7010,0
20240826,115500,63923660,7010,7010,7010,7010,0
20240826,115400,63923660,7010,7010,7010,7010,0
20240826,115300,63923660,7010,7010,7010,7010,0
20240826,115200,63923660,7010,7010,7010,7010,0
20240826,115100,63923660,7010,7010,7010,7010,1
20240826,115000,63916650,6970,6970,6970,6970,0
20240826,114900,63916650,6970,6970,6970,6970,13
20240826,114800,63826040,6970,6970,6970,6970,30
20240826,114700,63616940,6970,6970,6970,6970,13
20240826,114600,63526330,7030,7030,7030,7030,0
20240826,114500,63526330,7030,7030,7030,7030,0
20240826,114400,63526330,7030,7030,7030,7030,0
20240826,114300,63526330,7030,7030,7030,7030,0
20240826,114200,63526330,7030,7030,7030,7030,71
20240826,114100,63027200,7030,7020,7030,7020,500
20240826,114000,59512340,6980,6980,6980,6980,0
20240826,113900,59512340,6980,6980,6980,6980,59
20240826,113800,59100520,6970,6970,6970,6970,0
20240826,113700,59100520,6970,6970,6970,6970,0
20240826,113600,59100520,6970,6970,6970,6970,0
20240826,113500,59100520,6970,6970,6970,6970,0
20240826,113400,59100520,6970,6970,6970,6970,0
20240826,113300,59100520,6970,6970,6970,6970,0
20240826,113200,59100520,6970,6960,6970,6960,500
20240826,113100,55615970,6960,6960,6960,6960,0
20240826,113000,55615970,6960,6960,6960,6960,0
20240826,112900,55615970,6960,6960,6960,6960,0
20240826,112800,55615970,6960,6960,6960,6960,35
20240826,112700,55372370,6960,6960,6960,6960,0
20240826,112600,55372370,6960,6940,6960,6940,3
20240826,112500,55351530,6900,6930,6930,6900,1539
20240826,112400,44708800,6940,6950,6950,6940,265
20240826,112300,42867180,6960,6960,6960,6960,57
20240826,112200,42470460,6970,6970,6970,6970,0
20240826,112100,42470460,6970,6970,6970,6970,0
20240826,112000,42470460,6970,6990,6990,6970,620
20240826,111900,38148960,6990,6990,6990,6990,0
20240826,111800,38148960,6990,6990,6990,6990,0
20240826,111700,38148960,6990,6990,6990,6990,7
20240826,111600,38100030,6990,6990,6990,6990,3
20240826,111500,38079060,6990,6990,6990,6990,0
20240826,111400,38079060,6990,6990,6990,6990,0
20240826,111300,38079060,6990,6990,6990,6990,0
20240826,111200,38079060,6990,6990,6990,6980,103
20240826,111100,37359120,6990,6990,6990,6990,0
20240826,111000,37359120,6990,6990,6990,6990,0
20240826,110900,37359120,6990,6990,6990,6990,10
20240826,110800,37289220,7010,7010,7010,7010,150
20240826,110700,36237720,7010,7010,7010,7010,6
20240826,110600,36195660,7000,7000,7000,7000,0
20240826,110500,36195660,7000,7000,7000,7000,0
20240826,110400,36195660,7000,7000,7000,7000,0
20240826,110300,36195660,7000,7000,7000,7000,1
20240826,110200,36188660,7000,7000,7000,7000,0
20240826,110100,36188660,7000,7000,7000,7000,0
20240826,110000,36188660,7000,7000,7000,7000,0
20240826,105900,36188660,7000,7000,7000,7000,0
20240826,105800,36188660,7000,7000,7000,7000,0
20240826,105700,36188660,7000,7000,7000,7000,0
20240826,105600,36188660,7000,7000,7000,7000,0
20240826,105500,36188660,7000,7010,7010,7000,117
20240826,105400,35369630,7010,7020,7020,7010,71
20240826,105300,34871910,7010,7010,7010,7010,0
20240826,105200,34871910,7010,7010,7010,7010,0
20240826,105100,34871910,7010,7010,7010,7010,0
20240826,105000,34871910,7010,7010,7010,7010,0
20240826,104900,34871910,7010,7020,7020,7010,201
20240826,104800,33461700,7020,7020,7020,7020,0
20240826,104700,33461700,7020,7020,7020,7020,0
20240826,104600,33461700,7020,7020,7020,7020,0
20240826,104500,33461700,7020,7020,7020,7020,0
20240826,104400,33461700,7020,7020,7020,7020,0
20240826,104300,33461700,7020,7020,7020,7020,10
20240826,104200,33391500,7030,7030,7030,7030,0
20240826,104100,33391500,7030,7030,7030,7030,0
20240826,104000,33391500,7030,7030,7030,7030,0
20240826,103900,33391500,7030,7030,7030,7030,0
20240826,103800,33391500,7030,7030,7030,7030,52
20240826,103700,33025940,7030,7030,7030,7030,0
20240826,103600,33025940,7030,7030,7030,7030,0
20240826,103500,33025940,7030,7050,7050,7030,128
20240826,103400,32125290,7050,7050,7050,7050,150
20240826,103300,31067790,7060,7060,7060,7060,0
20240826,103200,31067790,7060,7060,7060,7060,0
20240826,103100,31067790,7060,7060,7060,7060,0
20240826,103000,31067790,7060,7060,7060,7060,0
20240826,102900,31067790,7060,7060,7060,7060,5
20240826,102800,31032490,7060,7060,7060,7060,0
20240826,102700,31032490,7060,7060,7060,7060,10
20240826,102600,30961890,7060,7060,7060,7060,0
20240826,102500,30961890,7060,7060,7060,7060,0
20240826,102400,30961890,7060,7060,7060,7060,100
20240826,102300,30255890,7060,7060,7060,7060,3
20240826,102200,30234710,7080,7080,7080,7080,0
20240826,102100,30234710,7080,7080,7080,7080,1
20240826,102000,30227630,7060,7060,7060,7060,0
20240826,101900,30227630,7060,7060,7060,7060,0
20240826,101800,30227630,7060,7060,7060,7060,70
20240826,101700,29733430,7100,7100,7100,7100,0
20240826,101600,29733430,7100,7100,7100,7100,100
20240826,101500,29023430,7110,7110,7110,7110,0
20240826,101400,29023430,7110,7110,7110,7110,0
20240826,101300,29023430,7110,7110,7110,7110,0
20240826,101200,29023430,7110,7110,7110,7110,0
20240826,101100,29023430,7110,7110,7110,7110,68
20240826,101000,28539950,7100,7100,7100,7100,99
20240826,100900,27837050,7060,7060,7060,7060,0
20240826,100800,27837050,7060,7060,7060,7060,0
20240826,100700,27837050,7060,7060,7060,7060,0
20240826,100600,27837050,7060,7060,7060,7060,0
20240826,100500,27837050,7060,7060,7060,7060,0
20240826,100400,27837050,7060,7060,7060,7060,0
20240826,100300,27837050,7060,7090,7090,7060,54
20240826,100200,27454280,7080,7080,7080,7080,41
20240826,100100,27164000,7090,7080,7090,7080,51
20240826,100000,26802910,7090,7090,7090,7090,0
20240826,095900,26802910,7090,7090,7090,7090,0
20240826,095800,26802910,7090,7090,7090,7090,10
20240826,095700,26732010,7090,7090,7090,7090,38
20240826,095600,26462590,7090,7090,7090,7090,17
20240826,095500,26342060,7090,7090,7090,7090,0
20240826,095400,26342060,7090,7080,7090,7080,60
20240826,095300,25916770,7090,7090,7090,7090,0
20240826,095200,25916770,7090,7090,7090,7090,0
20240826,095100,25916770,7090,7090,7090,7090,0
20240826,095000,25916770,7090,7080,7090,7080,64
20240826,094900,25463640,7080,7080,7080,7080,0
20240826,094800,25463640,7080,7070,7080,7070,2
20240826,094700,25449490,7030,7030,7030,7030,0
20240826,094600,25449490,7030,7030,7030,7030,0
20240826,094500,25449490,7030,7030,7030,7030,0
20240826,094400,25449490,7030,7050,7050,7030,76
20240826,094300,24914090,7050,7050,7060,7050,50
20240826,094200,24561490,7050,7050,7050,7050,0
20240826,094100,24561490,7050,7050,7050,7050,35
20240826,094000,24314740,7030,7030,7030,7030,60
20240826,093900,23892940,7040,7040,7040,7040,0
20240826,093800,23892940,7040,7040,7040,7040,30
20240826,093700,23681740,7040,7040,7040,7040,31
20240826,093600,23463500,7040,7040,7040,7040,1
20240826,093500,23456460,7030,7030,7030,7030,199
20240826,093400,22057490,7030,7030,7030,7030,15
20240826,093300,21952040,7030,7030,7030,7030,0
20240826,093200,21952040,7030,7030,7030,7030,0
20240826,093100,21952040,7030,7030,7030,7030,3
20240826,093000,21930950,7030,7030,7030,7030,0
20240826,092900,21930950,7030,7030,7030,7030,10
20240826,092800,21860650,7030,7030,7030,7030,174
20240826,092700,20637430,7030,7030,7030,7030,0
20240826,092600,20637430,7030,7030,7030,7030,0
20240826,092500,20637430,7030,7030,7030,7030,0
20240826,092400,20637430,7030,7030,7030,7030,2
20240826,092300,20623370,7030,7040,7040,7030,191
20240826,092200,19279640,7030,7030,7030,7030,0
20240826,092100,19279640,7030,7030,7030,7030,0
20240826,092000,19279640,7030,7030,7030,7030,50
20240826,091900,18928140,7030,7030,7030,7030,0
20240826,091800,18928140,7030,7030,7030,7030,0
20240826,091700,18928140,7030,7030,7030,7030,102
20240826,091600,18211080,7040,7040,7040,7040,7
20240826,091500,18161800,7040,7050,7050,7040,175
20240826,091400,16929700,7050,7050,7050,7050,0
20240826,091300,16929700,7050,7040,7050,7040,183
20240826,091200,15641370,7030,7030,7030,7030,1
20240826,091100,15634340,7030,7030,7030,7030,29
20240826,091000,15430470,7030,7040,7040,7030,68
20240826,090900,14951890,7040,7050,7050,7040,21
20240826,090800,14804040,7040,7050,7050,7040,12
20240826,090700,14719470,7060,7060,7060,7060,0
20240826,090600,14719470,7060,7060,7060,7060,0
20240826,090500,14719470,7060,7060,7060,7060,1
20240826,090400,14712410,7060,7060,7060,7060,1
20240826,090300,14705350,7060,7080,7080,7060,48
20240826,090200,14366430,7110,7110,7110,7110,170
20240826,090100,13157730,7110,7110,7110,7110,3
20240826,090000,13136400,7120,7120,7120,7120,1759