KissMeData/001260/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,183300,60039850,6150,6150,6150,6150,79
20240405,183200,60039850,6150,6150,6150,6150,0
20240405,183100,60039850,6150,6150,6150,6150,0
20240405,183000,60039850,6150,6150,6150,6150,0
20240405,182900,60039850,6150,6150,6150,6150,0
20240405,182800,60039850,6150,6150,6150,6150,0
20240405,182700,60039850,6150,6150,6150,6150,0
20240405,182600,60039850,6150,6150,6150,6150,0
20240405,182500,60039850,6150,6150,6150,6150,0
20240405,182400,60039850,6150,6150,6150,6150,0
20240405,182300,60039850,6150,6150,6150,6150,0
20240405,182200,60039850,6150,6150,6150,6150,0
20240405,182100,60039850,6150,6150,6150,6150,0
20240405,182000,60039850,6150,6150,6150,6150,0
20240405,181900,60039850,6150,6150,6150,6150,0
20240405,181800,60039850,6150,6150,6150,6150,0
20240405,181700,60039850,6150,6150,6150,6150,0
20240405,181600,60039850,6150,6150,6150,6150,0
20240405,181500,60039850,6150,6150,6150,6150,0
20240405,181400,60039850,6150,6150,6150,6150,0
20240405,181300,60039850,6150,6150,6150,6150,0
20240405,181200,60039850,6150,6150,6150,6150,0
20240405,181100,60039850,6150,6150,6150,6150,0
20240405,181000,60039850,6150,6150,6150,6150,0
20240405,180900,60039850,6150,6150,6150,6150,0
20240405,180800,60039850,6150,6150,6150,6150,0
20240405,180700,60039850,6150,6150,6150,6150,0
20240405,180600,60039850,6150,6150,6150,6150,0
20240405,180500,60039850,6150,6150,6150,6150,0
20240405,180400,60039850,6150,6150,6150,6150,0
20240405,180300,60039850,6150,6150,6150,6150,79
20240405,180200,60039850,6150,6150,6150,6150,0
20240405,180100,60039850,6150,6150,6150,6150,0
20240405,180000,60039850,6150,6150,6150,6150,0
20240405,175900,60039850,6150,6150,6150,6150,0
20240405,175800,60039850,6150,6150,6150,6150,0
20240405,175700,60039850,6150,6150,6150,6150,0
20240405,175600,60039850,6150,6150,6150,6150,0
20240405,175500,60039850,6150,6150,6150,6150,0
20240405,175400,60039850,6150,6150,6150,6150,0
20240405,175300,60039850,6150,6150,6150,6150,0
20240405,175200,60039850,6150,6150,6150,6150,0
20240405,175100,60039850,6150,6150,6150,6150,0
20240405,175000,60039850,6150,6150,6150,6150,0
20240405,174900,60039850,6150,6150,6150,6150,0
20240405,174800,60039850,6150,6150,6150,6150,0
20240405,174700,60039850,6150,6150,6150,6150,0
20240405,174600,60039850,6150,6150,6150,6150,0
20240405,174500,60039850,6150,6150,6150,6150,0
20240405,174400,60039850,6150,6150,6150,6150,0
20240405,174300,60039850,6150,6150,6150,6150,0
20240405,174200,60039850,6150,6150,6150,6150,0
20240405,174100,60039850,6150,6150,6150,6150,0
20240405,174000,60039850,6150,6150,6150,6150,0
20240405,173900,60039850,6150,6150,6150,6150,0
20240405,173800,60039850,6150,6150,6150,6150,0
20240405,173700,60039850,6150,6150,6150,6150,0
20240405,173600,60039850,6150,6150,6150,6150,0
20240405,173500,60039850,6150,6150,6150,6150,0
20240405,173400,60039850,6150,6150,6150,6150,0
20240405,173300,60039850,6150,6150,6150,6150,79
20240405,173200,60039850,6150,6150,6150,6150,0
20240405,173100,60039850,6150,6150,6150,6150,0
20240405,173000,60039850,6150,6150,6150,6150,0
20240405,172900,60039850,6150,6150,6150,6150,0
20240405,172800,60039850,6150,6150,6150,6150,0
20240405,172700,60039850,6150,6150,6150,6150,0
20240405,172600,60039850,6150,6150,6150,6150,0
20240405,172500,60039850,6150,6150,6150,6150,0
20240405,172400,60039850,6150,6150,6150,6150,0
20240405,172300,60039850,6150,6150,6150,6150,0
20240405,172200,60039850,6150,6150,6150,6150,0
20240405,172100,60039850,6150,6150,6150,6150,0
20240405,172000,60039850,6150,6150,6150,6150,0
20240405,171900,60039850,6150,6150,6150,6150,0
20240405,171800,60039850,6150,6150,6150,6150,0
20240405,171700,60039850,6150,6150,6150,6150,0
20240405,171600,60039850,6150,6150,6150,6150,0
20240405,171500,60039850,6150,6150,6150,6150,0
20240405,171400,60039850,6150,6150,6150,6150,0
20240405,171300,60039850,6150,6150,6150,6150,0
20240405,171200,60039850,6150,6150,6150,6150,0
20240405,171100,60039850,6150,6150,6150,6150,0
20240405,171000,60039850,6150,6150,6150,6150,0
20240405,170900,60039850,6150,6150,6150,6150,0
20240405,170800,60039850,6150,6150,6150,6150,0
20240405,170700,60039850,6150,6150,6150,6150,0
20240405,170600,60039850,6150,6150,6150,6150,0
20240405,170500,60039850,6150,6150,6150,6150,0
20240405,170400,60039850,6150,6150,6150,6150,0
20240405,170300,60039850,6150,6150,6150,6150,79
20240405,170200,60039850,6150,6150,6150,6150,0
20240405,170100,60039850,6150,6150,6150,6150,0
20240405,170000,60039850,6150,6150,6150,6150,0
20240405,165900,60039850,6150,6150,6150,6150,0
20240405,165800,60039850,6150,6150,6150,6150,0
20240405,165700,60039850,6150,6150,6150,6150,0
20240405,165600,60039850,6150,6150,6150,6150,0
20240405,165500,60039850,6150,6150,6150,6150,0
20240405,165400,60039850,6150,6150,6150,6150,0
20240405,165300,60039850,6150,6150,6150,6150,0
20240405,165200,60039850,6150,6150,6150,6150,0
20240405,165100,60039850,6150,6150,6150,6150,0
20240405,165000,60039850,6150,6150,6150,6150,0
20240405,164900,60039850,6150,6150,6150,6150,0
20240405,164800,60039850,6150,6150,6150,6150,0
20240405,164700,60039850,6150,6150,6150,6150,0
20240405,164600,60039850,6150,6150,6150,6150,0
20240405,164500,60039850,6150,6150,6150,6150,0
20240405,164400,60039850,6150,6150,6150,6150,0
20240405,164300,60039850,6150,6150,6150,6150,0
20240405,164200,60039850,6150,6150,6150,6150,0
20240405,164100,60039850,6150,6150,6150,6150,0
20240405,164000,60039850,6150,6150,6150,6150,0
20240405,163900,60039850,6150,6150,6150,6150,0
20240405,163800,60039850,6150,6150,6150,6150,0
20240405,163700,60039850,6150,6150,6150,6150,0
20240405,163600,60039850,6150,6150,6150,6150,0
20240405,163500,60039850,6150,6150,6150,6150,0
20240405,163400,60039850,6150,6150,6150,6150,0
20240405,163300,60039850,6150,6150,6150,6150,79
20240405,163200,60039850,6150,6150,6150,6150,0
20240405,163100,60039850,6150,6150,6150,6150,0
20240405,163000,60039850,6150,6150,6150,6150,0
20240405,162900,60039850,6150,6150,6150,6150,0
20240405,162800,60039850,6150,6150,6150,6150,0
20240405,162700,60039850,6150,6150,6150,6150,0
20240405,162600,60039850,6150,6150,6150,6150,0
20240405,162500,60039850,6150,6150,6150,6150,0
20240405,162400,60039850,6150,6150,6150,6150,0
20240405,162300,60039850,6150,6150,6150,6150,0
20240405,162200,60039850,6150,6150,6150,6150,0
20240405,162100,60039850,6150,6150,6150,6150,0
20240405,162000,60039850,6150,6150,6150,6150,0
20240405,161900,60039850,6150,6150,6150,6150,0
20240405,161800,60039850,6150,6150,6150,6150,0
20240405,161700,60039850,6150,6150,6150,6150,0
20240405,161600,60039850,6150,6150,6150,6150,0
20240405,161500,60039850,6150,6150,6150,6150,0
20240405,161400,60039850,6150,6150,6150,6150,0
20240405,161300,60039850,6150,6150,6150,6150,0
20240405,161200,60039850,6150,6150,6150,6150,0
20240405,161100,60039850,6150,6150,6150,6150,0
20240405,161000,60039850,6150,6150,6150,6150,0
20240405,160900,60039850,6150,6150,6150,6150,0
20240405,160800,60039850,6150,6150,6150,6150,0
20240405,160700,60039850,6150,6150,6150,6150,0
20240405,160600,60039850,6150,6150,6150,6150,0
20240405,160500,60039850,6150,6150,6150,6150,0
20240405,160400,60039850,6150,6150,6150,6150,0
20240405,160300,60039850,6150,6150,6150,6150,79
20240405,160200,60039850,6150,6150,6150,6150,0
20240405,160100,60039850,6150,6150,6150,6150,0
20240405,160000,60039850,6150,6150,6150,6150,0
20240405,155900,60039850,6150,6150,6150,6150,0
20240405,155800,60039850,6150,6150,6150,6150,0
20240405,155700,60039850,6150,6150,6150,6150,0
20240405,155600,60039850,6150,6150,6150,6150,0
20240405,155500,60039850,6150,6150,6150,6150,0
20240405,155400,60039850,6150,6150,6150,6150,0
20240405,155300,60039850,6150,6150,6150,6150,0
20240405,155200,60039850,6150,6150,6150,6150,0
20240405,155100,60039850,6150,6150,6150,6150,0
20240405,155000,60039850,6150,6150,6150,6150,0
20240405,154900,60039850,6150,6150,6150,6150,0
20240405,154800,60039850,6150,6150,6150,6150,0
20240405,154700,60039850,6150,6150,6150,6150,0
20240405,154600,60039850,6150,6150,6150,6150,0
20240405,154500,60039850,6150,6150,6150,6150,0
20240405,154400,60039850,6150,6150,6150,6150,0
20240405,154300,60039850,6150,6150,6150,6150,0
20240405,154200,60039850,6150,6150,6150,6150,0
20240405,154100,60039850,6150,6150,6150,6150,0
20240405,154000,60039850,6150,6150,6150,6150,0
20240405,153900,60039850,6150,6150,6150,6150,0
20240405,153800,60039850,6150,6150,6150,6150,0
20240405,153700,60039850,6150,6150,6150,6150,0
20240405,153600,60039850,6150,6150,6150,6150,0
20240405,153500,60039850,6150,6150,6150,6150,0
20240405,153400,60039850,6150,6150,6150,6150,0
20240405,153300,60039850,6150,6150,6150,6150,79
20240405,153200,60039850,6150,6150,6150,6150,0
20240405,153100,60039850,6150,6150,6150,6150,0
20240405,153000,60039850,6150,6150,6150,6150,79
20240405,152900,59554000,6170,6170,6170,6170,0
20240405,152800,59554000,6170,6170,6170,6170,0
20240405,152700,59554000,6170,6170,6170,6170,0
20240405,152600,59554000,6170,6170,6170,6170,0
20240405,152500,59554000,6170,6170,6170,6170,0
20240405,152400,59554000,6170,6170,6170,6170,0
20240405,152300,59554000,6170,6170,6170,6170,0
20240405,152200,59554000,6170,6170,6170,6170,0
20240405,152100,59554000,6170,6170,6170,6170,0
20240405,152000,59554000,6170,6170,6170,6170,0
20240405,151900,59554000,6170,6150,6170,6150,201
20240405,151800,58317830,6170,6170,6170,6170,0
20240405,151700,58317830,6170,6150,6170,6150,61
20240405,151600,57942660,6150,6150,6150,6150,0
20240405,151500,57942660,6150,6160,6160,6150,18
20240405,151400,57831950,6150,6150,6150,6150,0
20240405,151300,57831950,6150,6150,6150,6150,11
20240405,151200,57764300,6150,6150,6150,6150,40
20240405,151100,57518300,6150,6150,6150,6150,14
20240405,151000,57432200,6150,6150,6150,6150,0
20240405,150900,57432200,6150,6150,6150,6150,14
20240405,150800,57346100,6150,6150,6150,6150,36
20240405,150700,57124700,6150,6150,6150,6150,70
20240405,150600,56694200,6150,6150,6150,6150,46
20240405,150500,56411300,6150,6150,6150,6150,0
20240405,150400,56411300,6150,6150,6150,6150,13
20240405,150300,56331350,6150,6150,6150,6150,0
20240405,150200,56331350,6150,6150,6150,6150,14
20240405,150100,56245250,6160,6160,6160,6160,9
20240405,150000,56189810,6160,6150,6160,6150,22
20240405,145900,56054430,6160,6160,6160,6160,0
20240405,145800,56054430,6160,6160,6160,6160,41
20240405,145700,55801870,6150,6150,6150,6150,16
20240405,145600,55703470,6150,6150,6150,6150,0
20240405,145500,55703470,6150,6150,6150,6150,12
20240405,145400,55629670,6150,6150,6150,6150,0
20240405,145300,55629670,6150,6170,6170,6150,73
20240405,145200,55180090,6170,6170,6170,6170,0
20240405,145100,55180090,6170,6170,6170,6170,0
20240405,145000,55180090,6170,6170,6170,6170,0
20240405,144900,55180090,6170,6170,6170,6170,5
20240405,144800,55149240,6170,6170,6170,6170,0
20240405,144700,55149240,6170,6170,6170,6170,0
20240405,144600,55149240,6170,6170,6170,6170,0
20240405,144500,55149240,6170,6170,6170,6170,0
20240405,144400,55149240,6170,6170,6170,6170,0
20240405,144300,55149240,6170,6170,6170,6170,28
20240405,144200,54976480,6160,6160,6160,6160,0
20240405,144100,54976480,6160,6160,6160,6160,0
20240405,144000,54976480,6160,6160,6160,6160,0
20240405,143900,54976480,6160,6160,6160,6160,23
20240405,143800,54834800,6170,6170,6170,6170,0
20240405,143700,54834800,6170,6170,6170,6170,5
20240405,143600,54803950,6170,6170,6170,6170,0
20240405,143500,54803950,6170,6170,6170,6170,0
20240405,143400,54803950,6170,6170,6170,6170,0
20240405,143300,54803950,6170,6170,6170,6170,0
20240405,143200,54803950,6170,6170,6170,6170,0
20240405,143100,54803950,6170,6170,6170,6170,0
20240405,143000,54803950,6170,6170,6170,6170,0
20240405,142900,54803950,6170,6170,6170,6170,0
20240405,142800,54803950,6170,6170,6170,6170,28
20240405,142700,54631190,6170,6170,6170,6170,0
20240405,142600,54631190,6170,6170,6170,6170,0
20240405,142500,54631190,6170,6170,6170,6170,0
20240405,142400,54631190,6170,6170,6170,6170,0
20240405,142300,54631190,6170,6170,6170,6170,1
20240405,142200,54625020,6170,6170,6170,6170,0
20240405,142100,54625020,6170,6170,6170,6170,0
20240405,142000,54625020,6170,6170,6170,6170,0
20240405,141900,54625020,6170,6170,6170,6170,0
20240405,141800,54625020,6170,6170,6170,6170,0
20240405,141700,54625020,6170,6170,6170,6170,100
20240405,141600,54008020,6170,6170,6170,6170,0
20240405,141500,54008020,6170,6170,6170,6170,1
20240405,141400,54001850,6170,6170,6170,6170,0
20240405,141300,54001850,6170,6170,6170,6170,28
20240405,141200,53829090,6160,6160,6160,6160,0
20240405,141100,53829090,6160,6160,6160,6160,42
20240405,141000,53570370,6160,6160,6160,6160,0
20240405,140900,53570370,6160,6160,6160,6160,0
20240405,140800,53570370,6160,6160,6160,6160,0
20240405,140700,53570370,6160,6160,6160,6160,0
20240405,140600,53570370,6160,6160,6160,6160,0
20240405,140500,53570370,6160,6160,6160,6160,51
20240405,140400,53256210,6160,6160,6160,6160,0
20240405,140300,53256210,6160,6170,6170,6160,160
20240405,140200,52269580,6180,6180,6180,6180,0
20240405,140100,52269580,6180,6180,6180,6180,0
20240405,140000,52269580,6180,6180,6180,6180,0
20240405,135900,52269580,6180,6180,6180,6180,0
20240405,135800,52269580,6180,6180,6180,6180,28
20240405,135700,52096540,6180,6180,6180,6180,0
20240405,135600,52096540,6180,6180,6180,6180,0
20240405,135500,52096540,6180,6180,6180,6180,0
20240405,135400,52096540,6180,6180,6180,6180,0
20240405,135300,52096540,6180,6180,6180,6180,0
20240405,135200,52096540,6180,6180,6180,6180,0
20240405,135100,52096540,6180,6180,6180,6180,1
20240405,135000,52090360,6180,6180,6180,6180,0
20240405,134900,52090360,6180,6180,6180,6180,0
20240405,134800,52090360,6180,6180,6180,6180,1
20240405,134700,52084180,6160,6160,6160,6160,27
20240405,134600,51917860,6180,6180,6180,6180,0
20240405,134500,51917860,6180,6180,6180,6180,0
20240405,134400,51917860,6180,6180,6180,6180,0
20240405,134300,51917860,6180,6180,6180,6180,28
20240405,134200,51744820,6180,6180,6180,6180,0
20240405,134100,51744820,6180,6180,6180,6180,50
20240405,134000,51435820,6180,6180,6180,6180,0
20240405,133900,51435820,6180,6180,6180,6180,0
20240405,133800,51435820,6180,6180,6180,6180,0
20240405,133700,51435820,6180,6180,6180,6180,0
20240405,133600,51435820,6180,6180,6180,6180,1
20240405,133500,51429640,6150,6150,6150,6150,0
20240405,133400,51429640,6150,6150,6150,6150,0
20240405,133300,51429640,6150,6150,6150,6150,0
20240405,133200,51429640,6150,6160,6160,6150,100
20240405,133100,50814100,6180,6180,6180,6180,0
20240405,133000,50814100,6180,6180,6180,6180,0
20240405,132900,50814100,6180,6180,6180,6180,0
20240405,132800,50814100,6180,6180,6180,6180,29
20240405,132700,50634880,6160,6160,6160,6160,0
20240405,132600,50634880,6160,6160,6160,6160,0
20240405,132500,50634880,6160,6160,6160,6160,10
20240405,132400,50573280,6180,6180,6180,6180,0
20240405,132300,50573280,6180,6180,6180,6180,0
20240405,132200,50573280,6180,6180,6180,6180,0
20240405,132100,50573280,6180,6180,6180,6180,2
20240405,132000,50560920,6190,6190,6190,6190,0
20240405,131900,50560920,6190,6190,6190,6190,0
20240405,131800,50560920,6190,6190,6190,6190,0
20240405,131700,50560920,6190,6190,6190,6190,0
20240405,131600,50560920,6190,6190,6190,6190,0
20240405,131500,50560920,6190,6180,6190,6180,23
20240405,131400,50418650,6180,6180,6180,6180,17
20240405,131300,50313590,6180,6180,6180,6180,29
20240405,131200,50134370,6160,6160,6160,6160,0
20240405,131100,50134370,6160,6160,6160,6160,0
20240405,131000,50134370,6160,6160,6160,6160,0
20240405,130900,50134370,6160,6160,6160,6160,0
20240405,130800,50134370,6160,6160,6160,6160,0
20240405,130700,50134370,6160,6160,6160,6160,102
20240405,130600,49506050,6150,6150,6150,6150,71
20240405,130500,49069400,6150,6150,6150,6150,0
20240405,130400,49069400,6150,6150,6150,6150,60
20240405,130300,48700400,6150,6150,6150,6150,0
20240405,130200,48700400,6150,6150,6150,6150,68
20240405,130100,48282200,6170,6170,6170,6170,0
20240405,130000,48282200,6170,6170,6170,6170,0
20240405,125900,48282200,6170,6170,6170,6170,0
20240405,125800,48282200,6170,6170,6170,6170,29
20240405,125700,48103270,6160,6160,6160,6160,150
20240405,125600,47179270,6160,6160,6160,6160,0
20240405,125500,47179270,6160,6160,6160,6160,0
20240405,125400,47179270,6160,6160,6160,6160,32
20240405,125300,46982150,6160,6160,6160,6160,5
20240405,125200,46951350,6190,6190,6190,6190,0
20240405,125100,46951350,6190,6190,6190,6190,0
20240405,125000,46951350,6190,6190,6190,6190,0
20240405,124900,46951350,6190,6190,6190,6190,7
20240405,124800,46908020,6190,6190,6190,6190,0
20240405,124700,46908020,6190,6190,6190,6190,0
20240405,124600,46908020,6190,6190,6190,6190,2
20240405,124500,46895640,6190,6190,6190,6190,0
20240405,124400,46895640,6190,6190,6190,6190,0
20240405,124300,46895640,6190,6190,6190,6190,29
20240405,124200,46716130,6190,6190,6190,6190,0
20240405,124100,46716130,6190,6190,6190,6190,0
20240405,124000,46716130,6190,6190,6190,6190,0
20240405,123900,46716130,6190,6190,6190,6190,0
20240405,123800,46716130,6190,6190,6190,6190,0
20240405,123700,46716130,6190,6190,6190,6190,0
20240405,123600,46716130,6190,6190,6190,6190,0
20240405,123500,46716130,6190,6190,6190,6190,0
20240405,123400,46716130,6190,6190,6190,6190,0
20240405,123300,46716130,6190,6190,6190,6190,0
20240405,123200,46716130,6190,6190,6190,6190,0
20240405,123100,46716130,6190,6190,6190,6190,0
20240405,123000,46716130,6190,6190,6190,6190,0
20240405,122900,46716130,6190,6190,6190,6190,0
20240405,122800,46716130,6190,6190,6190,6190,29
20240405,122700,46536620,6160,6160,6160,6160,63
20240405,122600,46148540,6160,6160,6160,6160,0
20240405,122500,46148540,6160,6160,6160,6160,1
20240405,122400,46142380,6160,6160,6160,6160,100
20240405,122300,45526380,6160,6160,6160,6160,0
20240405,122200,45526380,6160,6160,6160,6160,0
20240405,122100,45526380,6160,6160,6160,6160,0
20240405,122000,45526380,6160,6160,6160,6160,1
20240405,121900,45520220,6150,6150,6150,6150,0
20240405,121800,45520220,6150,6150,6150,6150,0
20240405,121700,45520220,6150,6150,6150,6150,0
20240405,121600,45520220,6150,6150,6150,6150,280
20240405,121500,43798220,6160,6160,6160,6160,0
20240405,121400,43798220,6160,6160,6160,6160,80
20240405,121300,43305420,6160,6160,6160,6160,29
20240405,121200,43126780,6160,6160,6160,6160,0
20240405,121100,43126780,6160,6160,6160,6160,2
20240405,121000,43114460,6150,6150,6150,6150,0
20240405,120900,43114460,6150,6150,6150,6150,0
20240405,120800,43114460,6150,6150,6150,6150,0
20240405,120700,43114460,6150,6150,6150,6150,0
20240405,120600,43114460,6150,6150,6150,6150,34
20240405,120500,42905360,6150,6150,6150,6150,0
20240405,120400,42905360,6150,6150,6150,6150,48
20240405,120300,42610160,6170,6170,6170,6170,10
20240405,120200,42548460,6170,6170,6170,6170,0
20240405,120100,42548460,6170,6170,6170,6170,0
20240405,120000,42548460,6170,6170,6170,6170,1
20240405,115900,42542290,6170,6170,6170,6170,0
20240405,115800,42542290,6170,6170,6170,6170,35
20240405,115700,42326340,6170,6170,6170,6170,4
20240405,115600,42301660,6170,6170,6170,6170,0
20240405,115500,42301660,6170,6170,6170,6170,1
20240405,115400,42295490,6150,6150,6150,6150,0
20240405,115300,42295490,6150,6150,6150,6150,0
20240405,115200,42295490,6150,6150,6150,6150,11
20240405,115100,42227840,6150,6150,6150,6150,0
20240405,115000,42227840,6150,6150,6150,6150,184
20240405,114900,41096240,6150,6150,6150,6150,0
20240405,114800,41096240,6150,6150,6150,6150,0
20240405,114700,41096240,6150,6160,6160,6150,75
20240405,114600,40634930,6160,6160,6160,6160,0
20240405,114500,40634930,6160,6160,6160,6160,0
20240405,114400,40634930,6160,6160,6160,6160,0
20240405,114300,40634930,6160,6190,6190,6160,69
20240405,114200,40209020,6190,6190,6190,6190,0
20240405,114100,40209020,6190,6190,6190,6190,0
20240405,114000,40209020,6190,6190,6190,6190,0
20240405,113900,40209020,6190,6190,6190,6190,0
20240405,113800,40209020,6190,6190,6190,6190,0
20240405,113700,40209020,6190,6190,6190,6190,0
20240405,113600,40209020,6190,6190,6190,6190,0
20240405,113500,40209020,6190,6190,6190,6190,0
20240405,113400,40209020,6190,6190,6190,6190,0
20240405,113300,40209020,6190,6190,6190,6190,0
20240405,113200,40209020,6190,6190,6190,6190,0
20240405,113100,40209020,6190,6190,6190,6190,0
20240405,113000,40209020,6190,6190,6190,6190,0
20240405,112900,40209020,6190,6190,6190,6190,0
20240405,112800,40209020,6190,6190,6190,6190,29
20240405,112700,40029510,6150,6150,6150,6150,0
20240405,112600,40029510,6150,6150,6150,6150,0
20240405,112500,40029510,6150,6170,6170,6150,6
20240405,112400,39992570,6190,6190,6190,6190,0
20240405,112300,39992570,6190,6190,6190,6190,0
20240405,112200,39992570,6190,6190,6190,6190,0
20240405,112100,39992570,6190,6190,6190,6190,0
20240405,112000,39992570,6190,6190,6190,6190,0
20240405,111900,39992570,6190,6190,6190,6190,2
20240405,111800,39980190,6180,6180,6180,6180,0
20240405,111700,39980190,6180,6180,6180,6180,1
20240405,111600,39974010,6180,6180,6180,6180,1
20240405,111500,39967830,6190,6190,6190,6190,0
20240405,111400,39967830,6190,6190,6190,6190,0
20240405,111300,39967830,6190,6190,6190,6190,29
20240405,111200,39788320,6190,6190,6190,6190,0
20240405,111100,39788320,6190,6190,6190,6190,30
20240405,111000,39602620,6190,6190,6190,6190,0
20240405,110900,39602620,6190,6190,6190,6190,0
20240405,110800,39602620,6190,6190,6190,6190,0
20240405,110700,39602620,6190,6190,6190,6190,0
20240405,110600,39602620,6190,6190,6190,6190,0
20240405,110500,39602620,6190,6190,6190,6190,0
20240405,110400,39602620,6190,6190,6190,6190,0
20240405,110300,39602620,6190,6190,6190,6190,0
20240405,110200,39602620,6190,6190,6190,6190,0
20240405,110100,39602620,6190,6190,6190,6190,0
20240405,110000,39602620,6190,6190,6190,6190,0
20240405,105900,39602620,6190,6210,6210,6190,2
20240405,105800,39590220,6220,6220,6220,6220,29
20240405,105700,39409840,6190,6190,6190,6190,0
20240405,105600,39409840,6190,6190,6190,6190,0
20240405,105500,39409840,6190,6190,6190,6190,0
20240405,105400,39409840,6190,6190,6190,6190,0
20240405,105300,39409840,6190,6190,6190,6190,2
20240405,105200,39397460,6240,6240,6240,6240,0
20240405,105100,39397460,6240,6240,6240,6240,0
20240405,105000,39397460,6240,6240,6240,6240,0
20240405,104900,39397460,6240,6240,6240,6240,0
20240405,104800,39397460,6240,6240,6240,6240,0
20240405,104700,39397460,6240,6240,6240,6240,0
20240405,104600,39397460,6240,6240,6240,6240,0
20240405,104500,39397460,6240,6240,6240,6240,1
20240405,104400,39391220,6190,6150,6190,6150,1106
20240405,104300,32547360,6150,6190,6190,6150,419
20240405,104200,29967590,6190,6190,6190,6190,0
20240405,104100,29967590,6190,6190,6190,6190,3
20240405,104000,29949020,6190,6190,6190,6190,0
20240405,103900,29949020,6190,6190,6190,6190,23
20240405,103800,29806650,6180,6180,6180,6180,0
20240405,103700,29806650,6180,6180,6180,6180,10
20240405,103600,29744850,6180,6180,6180,6180,100
20240405,103500,29126850,6190,6190,6190,6190,0
20240405,103400,29126850,6190,6190,6190,6190,0
20240405,103300,29126850,6190,6190,6190,6190,0
20240405,103200,29126850,6190,6190,6190,6190,0
20240405,103100,29126850,6190,6190,6190,6190,2
20240405,103000,29114470,6190,6190,6190,6190,32
20240405,102900,28916390,6190,6190,6190,6190,0
20240405,102800,28916390,6190,6190,6190,6190,29
20240405,102700,28736880,6190,6190,6190,6190,0
20240405,102600,28736880,6190,6190,6190,6190,1
20240405,102500,28730690,6150,6180,6180,6150,1300
20240405,102400,20731460,6190,6190,6190,6190,0
20240405,102300,20731460,6190,6190,6190,6190,0
20240405,102200,20731460,6190,6190,6190,6190,0
20240405,102100,20731460,6190,6190,6190,6190,0
20240405,102000,20731460,6190,6190,6190,6190,0
20240405,101900,20731460,6190,6190,6190,6190,37
20240405,101800,20502430,6190,6190,6190,6190,0
20240405,101700,20502430,6190,6190,6190,6190,0
20240405,101600,20502430,6190,6190,6190,6190,0
20240405,101500,20502430,6190,6190,6190,6190,0
20240405,101400,20502430,6190,6190,6190,6190,0
20240405,101300,20502430,6190,6190,6190,6190,0
20240405,101200,20502430,6190,6190,6190,6190,0
20240405,101100,20502430,6190,6190,6190,6190,5
20240405,101000,20471480,6190,6190,6190,6190,0
20240405,100900,20471480,6190,6190,6190,6190,0
20240405,100800,20471480,6190,6190,6190,6190,217
20240405,100700,19128250,6190,6190,6190,6190,353
20240405,100600,16943180,6190,6190,6190,6190,0
20240405,100500,16943180,6190,6190,6190,6190,131
20240405,100400,16132290,6240,6240,6240,6240,0
20240405,100300,16132290,6240,6240,6240,6240,0
20240405,100200,16132290,6240,6240,6240,6240,1
20240405,100100,16126050,6240,6240,6240,6240,0
20240405,100000,16126050,6240,6240,6240,6240,0
20240405,095900,16126050,6240,6240,6240,6240,0
20240405,095800,16126050,6240,6200,6240,6200,630
20240405,095700,12197440,6200,6200,6200,6200,0
20240405,095600,12197440,6200,6200,6200,6200,0
20240405,095500,12197440,6200,6200,6200,6200,10
20240405,095400,12135440,6200,6200,6200,6200,906
20240405,095300,6518240,6200,6200,6200,6200,0
20240405,095200,6518240,6200,6200,6200,6200,400
20240405,095100,4038240,6190,6190,6190,6190,0
20240405,095000,4038240,6190,6180,6190,6170,70
20240405,094900,3605740,6190,6190,6190,6190,0
20240405,094800,3605740,6190,6190,6190,6190,0
20240405,094700,3605740,6190,6190,6190,6190,0
20240405,094600,3605740,6190,6190,6190,6190,7
20240405,094500,3562410,6200,6200,6200,6200,100
20240405,094400,2942410,6200,6200,6200,6200,0
20240405,094300,2942410,6200,6200,6200,6200,0
20240405,094200,2942410,6200,6200,6200,6200,0
20240405,094100,2942410,6200,6200,6200,6200,0
20240405,094000,2942410,6200,6200,6200,6200,0
20240405,093900,2942410,6200,6200,6200,6200,0
20240405,093800,2942410,6200,6200,6200,6200,0
20240405,093700,2942410,6200,6200,6200,6200,4
20240405,093600,2917610,6150,6150,6150,6150,0
20240405,093500,2917610,6150,6150,6150,6150,0
20240405,093400,2917610,6150,6150,6150,6150,0
20240405,093300,2917610,6150,6150,6150,6150,0
20240405,093200,2917610,6150,6150,6150,6150,3
20240405,093100,2899160,6200,6200,6200,6200,1
20240405,093000,2892960,6200,6200,6200,6200,0
20240405,092900,2892960,6200,6200,6200,6200,0
20240405,092800,2892960,6200,6200,6200,6200,0
20240405,092700,2892960,6200,6200,6200,6200,0
20240405,092600,2892960,6200,6200,6200,6200,10
20240405,092500,2830960,6200,6200,6200,6200,0
20240405,092400,2830960,6200,6200,6200,6200,10
20240405,092300,2768960,6200,6200,6200,6200,0
20240405,092200,2768960,6200,6200,6200,6200,0
20240405,092100,2768960,6200,6200,6200,6200,51
20240405,092000,2452760,6200,6200,6200,6200,1
20240405,091900,2446560,6150,6150,6150,6150,15
20240405,091800,2354310,6200,6200,6200,6200,0
20240405,091700,2354310,6200,6210,6210,6200,62
20240405,091600,1969900,6210,6210,6210,6210,3
20240405,091500,1951270,6210,6210,6210,6210,0
20240405,091400,1951270,6210,6210,6210,6210,0
20240405,091300,1951270,6210,6210,6210,6210,1
20240405,091200,1945060,6220,6220,6220,6220,0
20240405,091100,1945060,6220,6220,6220,6220,0
20240405,091000,1945060,6220,6220,6220,6220,0
20240405,090900,1945060,6220,6220,6220,6220,0
20240405,090800,1945060,6220,6220,6220,6220,18
20240405,090700,1833100,6150,6150,6150,6150,13
20240405,090600,1753150,6240,6240,6240,6240,10
20240405,090500,1690750,6240,6160,6240,6140,254
20240405,090400,124290,6190,6190,6190,6190,9
20240405,090300,68580,6210,6210,6210,6210,0
20240405,090200,68580,6210,6210,6210,6210,0
20240405,090100,68580,6210,6210,6210,6210,2
20240405,090000,56160,6240,6240,6240,6240,9