KissMeData/001260/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,183300,72415070,6230,6230,6230,6230,391
20240425,183200,72415070,6230,6230,6230,6230,0
20240425,183100,72415070,6230,6230,6230,6230,0
20240425,183000,72415070,6230,6230,6230,6230,0
20240425,182900,72415070,6230,6230,6230,6230,0
20240425,182800,72415070,6230,6230,6230,6230,0
20240425,182700,72415070,6230,6230,6230,6230,0
20240425,182600,72415070,6230,6230,6230,6230,0
20240425,182500,72415070,6230,6230,6230,6230,0
20240425,182400,72415070,6230,6230,6230,6230,0
20240425,182300,72415070,6230,6230,6230,6230,0
20240425,182200,72415070,6230,6230,6230,6230,0
20240425,182100,72415070,6230,6230,6230,6230,0
20240425,182000,72415070,6230,6230,6230,6230,0
20240425,181900,72415070,6230,6230,6230,6230,0
20240425,181800,72415070,6230,6230,6230,6230,0
20240425,181700,72415070,6230,6230,6230,6230,0
20240425,181600,72415070,6230,6230,6230,6230,0
20240425,181500,72415070,6230,6230,6230,6230,0
20240425,181400,72415070,6230,6230,6230,6230,0
20240425,181300,72415070,6230,6230,6230,6230,0
20240425,181200,72415070,6230,6230,6230,6230,0
20240425,181100,72415070,6230,6230,6230,6230,0
20240425,181000,72415070,6230,6230,6230,6230,0
20240425,180900,72415070,6230,6230,6230,6230,0
20240425,180800,72415070,6230,6230,6230,6230,0
20240425,180700,72415070,6230,6230,6230,6230,0
20240425,180600,72415070,6230,6230,6230,6230,0
20240425,180500,72415070,6230,6230,6230,6230,0
20240425,180400,72415070,6230,6230,6230,6230,0
20240425,180300,72415070,6230,6230,6230,6230,391
20240425,180200,72415070,6230,6230,6230,6230,0
20240425,180100,72415070,6230,6230,6230,6230,0
20240425,180000,72415070,6230,6230,6230,6230,0
20240425,175900,72415070,6230,6230,6230,6230,0
20240425,175800,72415070,6230,6230,6230,6230,0
20240425,175700,72415070,6230,6230,6230,6230,0
20240425,175600,72415070,6230,6230,6230,6230,0
20240425,175500,72415070,6230,6230,6230,6230,0
20240425,175400,72415070,6230,6230,6230,6230,0
20240425,175300,72415070,6230,6230,6230,6230,0
20240425,175200,72415070,6230,6230,6230,6230,0
20240425,175100,72415070,6230,6230,6230,6230,0
20240425,175000,72415070,6230,6230,6230,6230,0
20240425,174900,72415070,6230,6230,6230,6230,0
20240425,174800,72415070,6230,6230,6230,6230,0
20240425,174700,72415070,6230,6230,6230,6230,0
20240425,174600,72415070,6230,6230,6230,6230,0
20240425,174500,72415070,6230,6230,6230,6230,0
20240425,174400,72415070,6230,6230,6230,6230,0
20240425,174300,72415070,6230,6230,6230,6230,0
20240425,174200,72415070,6230,6230,6230,6230,0
20240425,174100,72415070,6230,6230,6230,6230,0
20240425,174000,72415070,6230,6230,6230,6230,0
20240425,173900,72415070,6230,6230,6230,6230,0
20240425,173800,72415070,6230,6230,6230,6230,0
20240425,173700,72415070,6230,6230,6230,6230,0
20240425,173600,72415070,6230,6230,6230,6230,0
20240425,173500,72415070,6230,6230,6230,6230,0
20240425,173400,72415070,6230,6230,6230,6230,0
20240425,173300,72415070,6230,6230,6230,6230,391
20240425,173200,72415070,6230,6230,6230,6230,0
20240425,173100,72415070,6230,6230,6230,6230,0
20240425,173000,72415070,6230,6230,6230,6230,0
20240425,172900,72415070,6230,6230,6230,6230,0
20240425,172800,72415070,6230,6230,6230,6230,0
20240425,172700,72415070,6230,6230,6230,6230,0
20240425,172600,72415070,6230,6230,6230,6230,0
20240425,172500,72415070,6230,6230,6230,6230,0
20240425,172400,72415070,6230,6230,6230,6230,0
20240425,172300,72415070,6230,6230,6230,6230,0
20240425,172200,72415070,6230,6230,6230,6230,0
20240425,172100,72415070,6230,6230,6230,6230,0
20240425,172000,72415070,6230,6230,6230,6230,0
20240425,171900,72415070,6230,6230,6230,6230,0
20240425,171800,72415070,6230,6230,6230,6230,0
20240425,171700,72415070,6230,6230,6230,6230,0
20240425,171600,72415070,6230,6230,6230,6230,0
20240425,171500,72415070,6230,6230,6230,6230,0
20240425,171400,72415070,6230,6230,6230,6230,0
20240425,171300,72415070,6230,6230,6230,6230,0
20240425,171200,72415070,6230,6230,6230,6230,0
20240425,171100,72415070,6230,6230,6230,6230,0
20240425,171000,72415070,6230,6230,6230,6230,0
20240425,170900,72415070,6230,6230,6230,6230,0
20240425,170800,72415070,6230,6230,6230,6230,0
20240425,170700,72415070,6230,6230,6230,6230,0
20240425,170600,72415070,6230,6230,6230,6230,0
20240425,170500,72415070,6230,6230,6230,6230,0
20240425,170400,72415070,6230,6230,6230,6230,0
20240425,170300,72415070,6230,6230,6230,6230,391
20240425,170200,72415070,6230,6230,6230,6230,0
20240425,170100,72415070,6230,6230,6230,6230,0
20240425,170000,72415070,6230,6230,6230,6230,0
20240425,165900,72415070,6230,6230,6230,6230,0
20240425,165800,72415070,6230,6230,6230,6230,0
20240425,165700,72415070,6230,6230,6230,6230,0
20240425,165600,72415070,6230,6230,6230,6230,0
20240425,165500,72415070,6230,6230,6230,6230,0
20240425,165400,72415070,6230,6230,6230,6230,0
20240425,165300,72415070,6230,6230,6230,6230,0
20240425,165200,72415070,6230,6230,6230,6230,0
20240425,165100,72415070,6230,6230,6230,6230,0
20240425,165000,72415070,6230,6230,6230,6230,0
20240425,164900,72415070,6230,6230,6230,6230,0
20240425,164800,72415070,6230,6230,6230,6230,0
20240425,164700,72415070,6230,6230,6230,6230,0
20240425,164600,72415070,6230,6230,6230,6230,0
20240425,164500,72415070,6230,6230,6230,6230,0
20240425,164400,72415070,6230,6230,6230,6230,0
20240425,164300,72415070,6230,6230,6230,6230,0
20240425,164200,72415070,6230,6230,6230,6230,0
20240425,164100,72415070,6230,6230,6230,6230,0
20240425,164000,72415070,6230,6230,6230,6230,0
20240425,163900,72415070,6230,6230,6230,6230,0
20240425,163800,72415070,6230,6230,6230,6230,0
20240425,163700,72415070,6230,6230,6230,6230,0
20240425,163600,72415070,6230,6230,6230,6230,0
20240425,163500,72415070,6230,6230,6230,6230,0
20240425,163400,72415070,6230,6230,6230,6230,0
20240425,163300,72415070,6230,6230,6230,6230,391
20240425,163200,72415070,6230,6230,6230,6230,0
20240425,163100,72415070,6230,6230,6230,6230,0
20240425,163000,72415070,6230,6230,6230,6230,0
20240425,162900,72415070,6230,6230,6230,6230,0
20240425,162800,72415070,6230,6230,6230,6230,0
20240425,162700,72415070,6230,6230,6230,6230,0
20240425,162600,72415070,6230,6230,6230,6230,0
20240425,162500,72415070,6230,6230,6230,6230,0
20240425,162400,72415070,6230,6230,6230,6230,0
20240425,162300,72415070,6230,6230,6230,6230,0
20240425,162200,72415070,6230,6230,6230,6230,0
20240425,162100,72415070,6230,6230,6230,6230,0
20240425,162000,72415070,6230,6230,6230,6230,0
20240425,161900,72415070,6230,6230,6230,6230,0
20240425,161800,72415070,6230,6230,6230,6230,0
20240425,161700,72415070,6230,6230,6230,6230,0
20240425,161600,72415070,6230,6230,6230,6230,0
20240425,161500,72415070,6230,6230,6230,6230,0
20240425,161400,72415070,6230,6230,6230,6230,0
20240425,161300,72415070,6230,6230,6230,6230,0
20240425,161200,72415070,6230,6230,6230,6230,0
20240425,161100,72415070,6230,6230,6230,6230,0
20240425,161000,72415070,6230,6230,6230,6230,0
20240425,160900,72415070,6230,6230,6230,6230,0
20240425,160800,72415070,6230,6230,6230,6230,0
20240425,160700,72415070,6230,6230,6230,6230,0
20240425,160600,72415070,6230,6230,6230,6230,0
20240425,160500,72415070,6230,6230,6230,6230,0
20240425,160400,72415070,6230,6230,6230,6230,0
20240425,160300,72415070,6230,6230,6230,6230,391
20240425,160200,72415070,6230,6230,6230,6230,0
20240425,160100,72415070,6230,6230,6230,6230,0
20240425,160000,72415070,6230,6230,6230,6230,0
20240425,155900,72415070,6230,6230,6230,6230,0
20240425,155800,72415070,6230,6230,6230,6230,0
20240425,155700,72415070,6230,6230,6230,6230,0
20240425,155600,72415070,6230,6230,6230,6230,0
20240425,155500,72415070,6230,6230,6230,6230,0
20240425,155400,72415070,6230,6230,6230,6230,0
20240425,155300,72415070,6230,6230,6230,6230,0
20240425,155200,72415070,6230,6230,6230,6230,0
20240425,155100,72415070,6230,6230,6230,6230,0
20240425,155000,72415070,6230,6230,6230,6230,0
20240425,154900,72415070,6230,6230,6230,6230,0
20240425,154800,72415070,6230,6230,6230,6230,0
20240425,154700,72415070,6230,6230,6230,6230,0
20240425,154600,72415070,6230,6230,6230,6230,0
20240425,154500,72415070,6230,6230,6230,6230,0
20240425,154400,72415070,6230,6230,6230,6230,0
20240425,154300,72415070,6230,6230,6230,6230,0
20240425,154200,72415070,6230,6230,6230,6230,0
20240425,154100,72415070,6230,6230,6230,6230,0
20240425,154000,72415070,6230,6230,6230,6230,0
20240425,153900,72415070,6230,6230,6230,6230,0
20240425,153800,72415070,6230,6230,6230,6230,0
20240425,153700,72415070,6230,6230,6230,6230,0
20240425,153600,72415070,6230,6230,6230,6230,0
20240425,153500,72415070,6230,6230,6230,6230,0
20240425,153400,72415070,6230,6230,6230,6230,0
20240425,153300,72415070,6230,6230,6230,6230,391
20240425,153200,72415070,6230,6230,6230,6230,0
20240425,153100,72415070,6230,6230,6230,6230,0
20240425,153000,72415070,6230,6230,6230,6230,391
20240425,152900,69979140,6220,6220,6220,6220,0
20240425,152800,69979140,6220,6220,6220,6220,0
20240425,152700,69979140,6220,6220,6220,6220,0
20240425,152600,69979140,6220,6220,6220,6220,0
20240425,152500,69979140,6220,6220,6220,6220,0
20240425,152400,69979140,6220,6220,6220,6220,0
20240425,152300,69979140,6220,6220,6220,6220,0
20240425,152200,69979140,6220,6220,6220,6220,0
20240425,152100,69979140,6220,6220,6220,6220,0
20240425,152000,69979140,6220,6220,6220,6220,0
20240425,151900,69979140,6220,6220,6220,6220,1
20240425,151800,69972920,6200,6200,6200,6200,0
20240425,151700,69972920,6200,6200,6200,6200,0
20240425,151600,69972920,6200,6200,6200,6200,0
20240425,151500,69972920,6200,6200,6200,6200,0
20240425,151400,69972920,6200,6220,6220,6200,110
20240425,151300,69290720,6220,6220,6220,6220,0
20240425,151200,69290720,6220,6220,6220,6220,0
20240425,151100,69290720,6220,6220,6220,6220,0
20240425,151000,69290720,6220,6220,6220,6220,0
20240425,150900,69290720,6220,6220,6220,6220,0
20240425,150800,69290720,6220,6220,6220,6220,0
20240425,150700,69290720,6220,6220,6220,6220,0
20240425,150600,69290720,6220,6220,6220,6220,15
20240425,150500,69197420,6200,6200,6200,6200,25
20240425,150400,69042420,6200,6200,6200,6200,0
20240425,150300,69042420,6200,6200,6200,6200,0
20240425,150200,69042420,6200,6200,6200,6200,0
20240425,150100,69042420,6200,6200,6200,6200,0
20240425,150000,69042420,6200,6200,6200,6200,0
20240425,145900,69042420,6200,6200,6200,6200,1
20240425,145800,69036220,6200,6200,6200,6200,7
20240425,145700,68992820,6220,6220,6220,6220,0
20240425,145600,68992820,6220,6220,6220,6220,0
20240425,145500,68992820,6220,6220,6220,6220,20
20240425,145400,68868420,6230,6230,6230,6230,0
20240425,145300,68868420,6230,6230,6230,6230,0
20240425,145200,68868420,6230,6230,6230,6230,0
20240425,145100,68868420,6230,6230,6230,6230,11
20240425,145000,68799890,6230,6230,6230,6230,0
20240425,144900,68799890,6230,6230,6230,6230,0
20240425,144800,68799890,6230,6230,6230,6230,0
20240425,144700,68799890,6230,6230,6230,6230,0
20240425,144600,68799890,6230,6230,6230,6230,0
20240425,144500,68799890,6230,6230,6230,6230,0
20240425,144400,68799890,6230,6230,6230,6230,0
20240425,144300,68799890,6230,6230,6230,6230,0
20240425,144200,68799890,6230,6230,6230,6230,0
20240425,144100,68799890,6230,6230,6230,6230,0
20240425,144000,68799890,6230,6230,6230,6230,0
20240425,143900,68799890,6230,6230,6230,6230,0
20240425,143800,68799890,6230,6230,6230,6230,0
20240425,143700,68799890,6230,6230,6230,6230,0
20240425,143600,68799890,6230,6230,6230,6230,0
20240425,143500,68799890,6230,6230,6230,6230,0
20240425,143400,68799890,6230,6230,6230,6230,11
20240425,143300,68731360,6230,6230,6230,6230,0
20240425,143200,68731360,6230,6230,6230,6230,0
20240425,143100,68731360,6230,6230,6230,6230,0
20240425,143000,68731360,6230,6230,6230,6230,0
20240425,142900,68731360,6230,6230,6230,6230,1
20240425,142800,68725130,6230,6230,6230,6230,0
20240425,142700,68725130,6230,6230,6230,6230,0
20240425,142600,68725130,6230,6230,6230,6230,0
20240425,142500,68725130,6230,6230,6230,6230,48
20240425,142400,68426090,6230,6230,6230,6230,0
20240425,142300,68426090,6230,6230,6230,6230,1
20240425,142200,68419860,6200,6200,6200,6200,0
20240425,142100,68419860,6200,6200,6200,6200,1
20240425,142000,68413660,6200,6200,6200,6200,0
20240425,141900,68413660,6200,6200,6200,6200,0
20240425,141800,68413660,6200,6200,6200,6200,0
20240425,141700,68413660,6200,6230,6230,6200,101
20240425,141600,67786600,6220,6220,6220,6220,0
20240425,141500,67786600,6220,6220,6220,6220,0
20240425,141400,67786600,6220,6220,6220,6220,0
20240425,141300,67786600,6220,6220,6220,6220,0
20240425,141200,67786600,6220,6220,6220,6220,0
20240425,141100,67786600,6220,6220,6220,6220,0
20240425,141000,67786600,6220,6220,6220,6220,10
20240425,140900,67724400,6230,6230,6230,6230,1
20240425,140800,67718170,6240,6240,6240,6240,0
20240425,140700,67718170,6240,6240,6240,6240,0
20240425,140600,67718170,6240,6240,6240,6240,0
20240425,140500,67718170,6240,6240,6240,6240,0
20240425,140400,67718170,6240,6240,6240,6240,0
20240425,140300,67718170,6240,6240,6240,6240,0
20240425,140200,67718170,6240,6240,6240,6240,0
20240425,140100,67718170,6240,6240,6240,6240,0
20240425,140000,67718170,6240,6240,6240,6240,11
20240425,135900,67649530,6240,6230,6240,6230,2
20240425,135800,67637060,6240,6240,6240,6240,0
20240425,135700,67637060,6240,6240,6240,6240,0
20240425,135600,67637060,6240,6240,6240,6240,0
20240425,135500,67637060,6240,6240,6240,6240,0
20240425,135400,67637060,6240,6240,6240,6240,0
20240425,135300,67637060,6240,6240,6240,6240,10
20240425,135200,67574660,6240,6240,6240,6240,0
20240425,135100,67574660,6240,6240,6240,6240,0
20240425,135000,67574660,6240,6240,6240,6240,0
20240425,134900,67574660,6240,6240,6240,6240,0
20240425,134800,67574660,6240,6240,6240,6240,0
20240425,134700,67574660,6240,6240,6240,6240,0
20240425,134600,67574660,6240,6240,6240,6240,0
20240425,134500,67574660,6240,6240,6240,6240,0
20240425,134400,67574660,6240,6240,6240,6240,0
20240425,134300,67574660,6240,6240,6250,6240,2681
20240425,134200,50845110,6240,6240,6240,6240,585
20240425,134100,47194710,6250,6250,6250,6250,0
20240425,134000,47194710,6250,6250,6250,6250,10
20240425,133900,47132210,6290,6290,6290,6290,0
20240425,133800,47132210,6290,6290,6290,6290,0
20240425,133700,47132210,6290,6290,6290,6290,0
20240425,133600,47132210,6290,6290,6290,6290,0
20240425,133500,47132210,6290,6290,6290,6290,0
20240425,133400,47132210,6290,6290,6290,6290,0
20240425,133300,47132210,6290,6290,6290,6290,0
20240425,133200,47132210,6290,6290,6290,6290,0
20240425,133100,47132210,6290,6290,6290,6290,0
20240425,133000,47132210,6290,6290,6290,6290,0
20240425,132900,47132210,6290,6290,6290,6290,0
20240425,132800,47132210,6290,6290,6290,6290,0
20240425,132700,47132210,6290,6250,6290,6240,101
20240425,132600,46501900,6290,6290,6290,6290,11
20240425,132500,46432710,6290,6290,6290,6290,0
20240425,132400,46432710,6290,6290,6290,6290,1
20240425,132300,46426420,6240,6240,6240,6240,0
20240425,132200,46426420,6240,6250,6250,6240,680
20240425,132100,42182320,6250,6250,6250,6250,100
20240425,132000,41557320,6280,6250,6280,6250,70
20240425,131900,41118400,6250,6240,6250,6240,59
20240425,131800,40750220,6240,6240,6240,6240,0
20240425,131700,40750220,6240,6240,6240,6240,17
20240425,131600,40644140,6210,6210,6210,6210,0
20240425,131500,40644140,6210,6210,6210,6210,0
20240425,131400,40644140,6210,6210,6210,6210,19
20240425,131300,40526150,6190,6190,6190,6190,0
20240425,131200,40526150,6190,6190,6190,6190,0
20240425,131100,40526150,6190,6190,6190,6190,0
20240425,131000,40526150,6190,6190,6190,6190,61
20240425,130900,40148560,6210,6210,6210,6210,11
20240425,130800,40080250,6210,6210,6210,6210,0
20240425,130700,40080250,6210,6210,6210,6210,1
20240425,130600,40074040,6190,6190,6190,6190,0
20240425,130500,40074040,6190,6190,6190,6190,0
20240425,130400,40074040,6190,6190,6190,6190,0
20240425,130300,40074040,6190,6190,6190,6190,0
20240425,130200,40074040,6190,6190,6190,6190,0
20240425,130100,40074040,6190,6190,6190,6190,0
20240425,130000,40074040,6190,6190,6190,6190,137
20240425,125900,39226010,6190,6190,6190,6190,3
20240425,125800,39207440,6200,6200,6200,6200,0
20240425,125700,39207440,6200,6200,6200,6200,0
20240425,125600,39207440,6200,6200,6200,6200,0
20240425,125500,39207440,6200,6200,6200,6200,0
20240425,125400,39207440,6200,6200,6200,6200,0
20240425,125300,39207440,6200,6200,6200,6200,488
20240425,125200,36181840,6200,6200,6200,6200,11
20240425,125100,36113640,6200,6200,6200,6200,100
20240425,125000,35493640,6200,6200,6200,6200,0
20240425,124900,35493640,6200,6200,6200,6200,0
20240425,124800,35493640,6200,6200,6200,6200,0
20240425,124700,35493640,6200,6200,6200,6200,0
20240425,124600,35493640,6200,6200,6200,6200,0
20240425,124500,35493640,6200,6200,6200,6200,0
20240425,124400,35493640,6200,6200,6200,6200,0
20240425,124300,35493640,6200,6200,6200,6200,0
20240425,124200,35493640,6200,6200,6200,6200,0
20240425,124100,35493640,6200,6200,6200,6200,0
20240425,124000,35493640,6200,6200,6200,6200,0
20240425,123900,35493640,6200,6200,6200,6200,0
20240425,123800,35493640,6200,6200,6200,6200,1
20240425,123700,35487440,6210,6210,6210,6210,0
20240425,123600,35487440,6210,6210,6210,6210,0
20240425,123500,35487440,6210,6210,6210,6210,11
20240425,123400,35419130,6200,6200,6200,6200,0
20240425,123300,35419130,6200,6200,6200,6200,0
20240425,123200,35419130,6200,6200,6200,6200,0
20240425,123100,35419130,6200,6200,6200,6200,0
20240425,123000,35419130,6200,6200,6200,6200,0
20240425,122900,35419130,6200,6200,6200,6200,0
20240425,122800,35419130,6200,6200,6200,6200,0
20240425,122700,35419130,6200,6200,6200,6200,0
20240425,122600,35419130,6200,6200,6200,6200,49
20240425,122500,35115330,6190,6190,6190,6190,0
20240425,122400,35115330,6190,6190,6190,6190,0
20240425,122300,35115330,6190,6190,6190,6190,0
20240425,122200,35115330,6190,6190,6190,6190,0
20240425,122100,35115330,6190,6200,6200,6190,2
20240425,122000,35102940,6210,6210,6210,6210,0
20240425,121900,35102940,6210,6210,6210,6210,0
20240425,121800,35102940,6210,6210,6210,6210,11
20240425,121700,35034630,6200,6200,6200,6200,0
20240425,121600,35034630,6200,6200,6200,6200,0
20240425,121500,35034630,6200,6200,6200,6200,0
20240425,121400,35034630,6200,6200,6200,6200,0
20240425,121300,35034630,6200,6200,6200,6200,0
20240425,121200,35034630,6200,6200,6200,6200,0
20240425,121100,35034630,6200,6200,6200,6200,0
20240425,121000,35034630,6200,6200,6200,6200,0
20240425,120900,35034630,6200,6200,6200,6200,0
20240425,120800,35034630,6200,6200,6200,6200,463
20240425,120700,32164030,6210,6210,6210,6210,0
20240425,120600,32164030,6210,6210,6210,6210,0
20240425,120500,32164030,6210,6210,6210,6210,0
20240425,120400,32164030,6210,6210,6210,6210,0
20240425,120300,32164030,6210,6210,6210,6210,7
20240425,120200,32120560,6220,6220,6220,6220,0
20240425,120100,32120560,6220,6210,6220,6210,11
20240425,120000,32052240,6200,6200,6200,6200,0
20240425,115900,32052240,6200,6200,6200,6200,0
20240425,115800,32052240,6200,6200,6200,6200,0
20240425,115700,32052240,6200,6200,6200,6200,10
20240425,115600,31990240,6210,6210,6210,6210,0
20240425,115500,31990240,6210,6210,6210,6210,0
20240425,115400,31990240,6210,6210,6210,6210,0
20240425,115300,31990240,6210,6210,6210,6210,0
20240425,115200,31990240,6210,6210,6210,6210,0
20240425,115100,31990240,6210,6210,6210,6210,0
20240425,115000,31990240,6210,6210,6210,6210,0
20240425,114900,31990240,6210,6210,6210,6210,0
20240425,114800,31990240,6210,6210,6210,6210,0
20240425,114700,31990240,6210,6210,6210,6210,0
20240425,114600,31990240,6210,6210,6210,6210,0
20240425,114500,31990240,6210,6200,6210,6200,172
20240425,114400,30923700,6200,6200,6200,6200,11
20240425,114300,30855500,6190,6190,6190,6190,0
20240425,114200,30855500,6190,6190,6190,6190,0
20240425,114100,30855500,6190,6190,6190,6190,0
20240425,114000,30855500,6190,6190,6190,6190,0
20240425,113900,30855500,6190,6190,6190,6190,297
20240425,113800,29017070,6190,6190,6190,6190,3
20240425,113700,28998500,6190,6190,6190,6190,0
20240425,113600,28998500,6190,6190,6190,6190,0
20240425,113500,28998500,6190,6190,6190,6190,0
20240425,113400,28998500,6190,6190,6190,6190,0
20240425,113300,28998500,6190,6190,6190,6190,189
20240425,113200,27828590,6190,6190,6190,6190,0
20240425,113100,27828590,6190,6190,6190,6190,0
20240425,113000,27828590,6190,6190,6190,6190,0
20240425,112900,27828590,6190,6190,6190,6190,0
20240425,112800,27828590,6190,6190,6190,6190,0
20240425,112700,27828590,6190,6190,6190,6190,11
20240425,112600,27760500,6200,6200,6200,6200,0
20240425,112500,27760500,6200,6200,6200,6200,0
20240425,112400,27760500,6200,6200,6200,6200,0
20240425,112300,27760500,6200,6200,6200,6200,0
20240425,112200,27760500,6200,6200,6200,6200,0
20240425,112100,27760500,6200,6200,6200,6200,0
20240425,112000,27760500,6200,6200,6200,6200,0
20240425,111900,27760500,6200,6200,6200,6200,0
20240425,111800,27760500,6200,6200,6200,6200,0
20240425,111700,27760500,6200,6200,6200,6200,0
20240425,111600,27760500,6200,6200,6200,6200,0
20240425,111500,27760500,6200,6200,6200,6200,0
20240425,111400,27760500,6200,6200,6200,6200,0
20240425,111300,27760500,6200,6200,6200,6200,0
20240425,111200,27760500,6200,6200,6200,6200,0
20240425,111100,27760500,6200,6200,6200,6200,0
20240425,111000,27760500,6200,6120,6200,6110,511
20240425,110900,24637320,6130,6130,6130,6130,0
20240425,110800,24637320,6130,6130,6130,6130,0
20240425,110700,24637320,6130,6130,6130,6130,0
20240425,110600,24637320,6130,6130,6130,6130,0
20240425,110500,24637320,6130,6130,6130,6130,0
20240425,110400,24637320,6130,6130,6130,6130,0
20240425,110300,24637320,6130,6130,6130,6130,0
20240425,110200,24637320,6130,6130,6130,6130,0
20240425,110100,24637320,6130,6130,6130,6130,0
20240425,110000,24637320,6130,6130,6130,6130,0
20240425,105900,24637320,6130,6130,6130,6130,0
20240425,105800,24637320,6130,6130,6130,6130,0
20240425,105700,24637320,6130,6130,6130,6130,0
20240425,105600,24637320,6130,6130,6130,6130,0
20240425,105500,24637320,6130,6130,6130,6130,0
20240425,105400,24637320,6130,6130,6130,6130,0
20240425,105300,24637320,6130,6140,6140,6130,64
20240425,105200,24244550,6130,6130,6130,6130,0
20240425,105100,24244550,6130,6120,6130,6120,470
20240425,105000,21367960,6130,6130,6130,6130,0
20240425,104900,21367960,6130,6130,6130,6130,0
20240425,104800,21367960,6130,6130,6130,6130,0
20240425,104700,21367960,6130,6130,6130,6130,0
20240425,104600,21367960,6130,6130,6130,6130,0
20240425,104500,21367960,6130,6130,6130,6130,49
20240425,104400,21067590,6120,6120,6120,6120,0
20240425,104300,21067590,6120,6120,6120,6120,0
20240425,104200,21067590,6120,6120,6120,6120,0
20240425,104100,21067590,6120,6120,6120,6120,0
20240425,104000,21067590,6120,6120,6120,6120,0
20240425,103900,21067590,6120,6120,6120,6120,475
20240425,103800,18160590,6130,6130,6130,6130,0
20240425,103700,18160590,6130,6120,6130,6120,373
20240425,103600,15877580,6130,6150,6150,6130,140
20240425,103500,15019140,6150,6150,6150,6150,0
20240425,103400,15019140,6150,6150,6150,6150,0
20240425,103300,15019140,6150,6150,6150,6150,0
20240425,103200,15019140,6150,6150,6150,6150,140
20240425,103100,14158140,6190,6190,6190,6190,0
20240425,103000,14158140,6190,6190,6190,6190,0
20240425,102900,14158140,6190,6190,6190,6190,50
20240425,102800,13848640,6190,6190,6190,6190,0
20240425,102700,13848640,6190,6190,6190,6190,0
20240425,102600,13848640,6190,6190,6190,6190,0
20240425,102500,13848640,6190,6190,6190,6190,1000
20240425,102400,7658640,6190,6190,6190,6190,0
20240425,102300,7658640,6190,6190,6190,6190,0
20240425,102200,7658640,6190,6190,6190,6190,0
20240425,102100,7658640,6190,6190,6190,6190,0
20240425,102000,7658640,6190,6190,6190,6190,0
20240425,101900,7658640,6190,6190,6190,6190,13
20240425,101800,7578170,6190,6190,6190,6190,0
20240425,101700,7578170,6190,6190,6190,6190,0
20240425,101600,7578170,6190,6190,6190,6190,0
20240425,101500,7578170,6190,6190,6190,6190,0
20240425,101400,7578170,6190,6190,6190,6190,0
20240425,101300,7578170,6190,6190,6190,6190,1
20240425,101200,7571980,6190,6190,6190,6190,4
20240425,101100,7547220,6190,6190,6190,6190,20
20240425,101000,7423420,6190,6190,6190,6190,0
20240425,100900,7423420,6190,6190,6190,6190,0
20240425,100800,7423420,6190,6190,6190,6190,0
20240425,100700,7423420,6190,6190,6190,6190,0
20240425,100600,7423420,6190,6190,6190,6190,0
20240425,100500,7423420,6190,6190,6190,6190,0
20240425,100400,7423420,6190,6190,6190,6190,0
20240425,100300,7423420,6190,6190,6190,6190,0
20240425,100200,7423420,6190,6190,6190,6190,12
20240425,100100,7349140,6170,6170,6170,6170,0
20240425,100000,7349140,6170,6170,6170,6170,0
20240425,095900,7349140,6170,6170,6170,6170,0
20240425,095800,7349140,6170,6170,6170,6170,0
20240425,095700,7349140,6170,6170,6170,6170,0
20240425,095600,7349140,6170,6170,6170,6170,0
20240425,095500,7349140,6170,6170,6170,6170,0
20240425,095400,7349140,6170,6170,6170,6170,0
20240425,095300,7349140,6170,6170,6170,6170,0
20240425,095200,7349140,6170,6170,6170,6170,0
20240425,095100,7349140,6170,6170,6170,6170,0
20240425,095000,7349140,6170,6170,6170,6170,0
20240425,094900,7349140,6170,6170,6170,6170,0
20240425,094800,7349140,6170,6170,6170,6170,44
20240425,094700,7077660,6170,6170,6170,6170,0
20240425,094600,7077660,6170,6170,6170,6170,0
20240425,094500,7077660,6170,6170,6170,6170,12
20240425,094400,7003620,6170,6170,6170,6170,0
20240425,094300,7003620,6170,6170,6170,6170,0
20240425,094200,7003620,6170,6170,6170,6170,0
20240425,094100,7003620,6170,6170,6170,6170,0
20240425,094000,7003620,6170,6170,6170,6170,0
20240425,093900,7003620,6170,6170,6170,6170,2
20240425,093800,6991280,6170,6170,6170,6170,400
20240425,093700,4523280,6170,6170,6170,6170,0
20240425,093600,4523280,6170,6170,6170,6170,0
20240425,093500,4523280,6170,6170,6170,6170,0
20240425,093400,4523280,6170,6170,6170,6170,0
20240425,093300,4523280,6170,6170,6170,6170,0
20240425,093200,4523280,6170,6170,6170,6170,7
20240425,093100,4480090,6170,6170,6170,6170,2
20240425,093000,4467750,6170,6170,6170,6170,0
20240425,092900,4467750,6170,6170,6170,6170,0
20240425,092800,4467750,6170,6160,6170,6160,13
20240425,092700,4387570,6120,6120,6120,6120,0
20240425,092600,4387570,6120,6120,6120,6120,0
20240425,092500,4387570,6120,6120,6120,6120,0
20240425,092400,4387570,6120,6120,6120,6120,0
20240425,092300,4387570,6120,6120,6120,6120,0
20240425,092200,4387570,6120,6120,6120,6120,0
20240425,092100,4387570,6120,6120,6120,6120,0
20240425,092000,4387570,6120,6120,6120,6120,0
20240425,091900,4387570,6120,6120,6120,6120,110
20240425,091800,3714370,6120,6120,6120,6120,0
20240425,091700,3714370,6120,6120,6120,6120,0
20240425,091600,3714370,6120,6120,6120,6120,0
20240425,091500,3714370,6120,6120,6120,6120,0
20240425,091400,3714370,6120,6120,6120,6120,0
20240425,091300,3714370,6120,6120,6120,6120,240
20240425,091200,2245570,6120,6120,6120,6120,0
20240425,091100,2245570,6120,6120,6120,6120,0
20240425,091000,2245570,6120,6120,6120,6120,6
20240425,090900,2208850,6160,6160,6160,6160,1
20240425,090800,2202690,6170,6170,6170,6170,0
20240425,090700,2202690,6170,6170,6170,6170,0
20240425,090600,2202690,6170,6170,6170,6170,0
20240425,090500,2202690,6170,6170,6170,6170,0
20240425,090400,2202690,6170,6170,6170,6170,0
20240425,090300,2202690,6170,6170,6170,6170,0
20240425,090200,2202690,6170,6170,6170,6170,0
20240425,090100,2202690,6170,6170,6170,6170,157
20240425,090000,1234000,6170,6170,6170,6170,200