KissMeData/001070/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,183200,21144860,7110,7110,7110,7110,106
20240405,183100,21144860,7110,7110,7110,7110,0
20240405,183000,21144860,7110,7110,7110,7110,0
20240405,182900,21144860,7110,7110,7110,7110,0
20240405,182800,21144860,7110,7110,7110,7110,0
20240405,182700,21144860,7110,7110,7110,7110,0
20240405,182600,21144860,7110,7110,7110,7110,0
20240405,182500,21144860,7110,7110,7110,7110,0
20240405,182400,21144860,7110,7110,7110,7110,0
20240405,182300,21144860,7110,7110,7110,7110,0
20240405,182200,21144860,7110,7110,7110,7110,0
20240405,182100,21144860,7110,7110,7110,7110,0
20240405,182000,21144860,7110,7110,7110,7110,0
20240405,181900,21144860,7110,7110,7110,7110,0
20240405,181800,21144860,7110,7110,7110,7110,0
20240405,181700,21144860,7110,7110,7110,7110,0
20240405,181600,21144860,7110,7110,7110,7110,0
20240405,181500,21144860,7110,7110,7110,7110,0
20240405,181400,21144860,7110,7110,7110,7110,0
20240405,181300,21144860,7110,7110,7110,7110,0
20240405,181200,21144860,7110,7110,7110,7110,0
20240405,181100,21144860,7110,7110,7110,7110,0
20240405,181000,21144860,7110,7110,7110,7110,0
20240405,180900,21144860,7110,7110,7110,7110,0
20240405,180800,21144860,7110,7110,7110,7110,0
20240405,180700,21144860,7110,7110,7110,7110,0
20240405,180600,21144860,7110,7110,7110,7110,0
20240405,180500,21144860,7110,7110,7110,7110,0
20240405,180400,21144860,7110,7110,7110,7110,0
20240405,180300,21144860,7110,7110,7110,7110,0
20240405,180200,21144860,7110,7110,7110,7110,106
20240405,180100,21144860,7110,7110,7110,7110,0
20240405,180000,21144860,7110,7110,7110,7110,0
20240405,175900,21144860,7110,7110,7110,7110,0
20240405,175800,21144860,7110,7110,7110,7110,0
20240405,175700,21144860,7110,7110,7110,7110,0
20240405,175600,21144860,7110,7110,7110,7110,0
20240405,175500,21144860,7110,7110,7110,7110,0
20240405,175400,21144860,7110,7110,7110,7110,0
20240405,175300,21144860,7110,7110,7110,7110,0
20240405,175200,21144860,7110,7110,7110,7110,0
20240405,175100,21144860,7110,7110,7110,7110,0
20240405,175000,21144860,7110,7110,7110,7110,0
20240405,174900,21144860,7110,7110,7110,7110,0
20240405,174800,21144860,7110,7110,7110,7110,0
20240405,174700,21144860,7110,7110,7110,7110,0
20240405,174600,21144860,7110,7110,7110,7110,0
20240405,174500,21144860,7110,7110,7110,7110,0
20240405,174400,21144860,7110,7110,7110,7110,0
20240405,174300,21144860,7110,7110,7110,7110,0
20240405,174200,21144860,7110,7110,7110,7110,0
20240405,174100,21144860,7110,7110,7110,7110,0
20240405,174000,21144860,7110,7110,7110,7110,0
20240405,173900,21144860,7110,7110,7110,7110,0
20240405,173800,21144860,7110,7110,7110,7110,0
20240405,173700,21144860,7110,7110,7110,7110,0
20240405,173600,21144860,7110,7110,7110,7110,0
20240405,173500,21144860,7110,7110,7110,7110,0
20240405,173400,21144860,7110,7110,7110,7110,0
20240405,173300,21144860,7110,7110,7110,7110,0
20240405,173200,21144860,7110,7110,7110,7110,106
20240405,173100,21144860,7110,7110,7110,7110,0
20240405,173000,21144860,7110,7110,7110,7110,0
20240405,172900,21144860,7110,7110,7110,7110,0
20240405,172800,21144860,7110,7110,7110,7110,0
20240405,172700,21144860,7110,7110,7110,7110,0
20240405,172600,21144860,7110,7110,7110,7110,0
20240405,172500,21144860,7110,7110,7110,7110,0
20240405,172400,21144860,7110,7110,7110,7110,0
20240405,172300,21144860,7110,7110,7110,7110,0
20240405,172200,21144860,7110,7110,7110,7110,0
20240405,172100,21144860,7110,7110,7110,7110,0
20240405,172000,21144860,7110,7110,7110,7110,0
20240405,171900,21144860,7110,7110,7110,7110,0
20240405,171800,21144860,7110,7110,7110,7110,0
20240405,171700,21144860,7110,7110,7110,7110,0
20240405,171600,21144860,7110,7110,7110,7110,0
20240405,171500,21144860,7110,7110,7110,7110,0
20240405,171400,21144860,7110,7110,7110,7110,0
20240405,171300,21144860,7110,7110,7110,7110,0
20240405,171200,21144860,7110,7110,7110,7110,0
20240405,171100,21144860,7110,7110,7110,7110,0
20240405,171000,21144860,7110,7110,7110,7110,0
20240405,170900,21144860,7110,7110,7110,7110,0
20240405,170800,21144860,7110,7110,7110,7110,0
20240405,170700,21144860,7110,7110,7110,7110,0
20240405,170600,21144860,7110,7110,7110,7110,0
20240405,170500,21144860,7110,7110,7110,7110,0
20240405,170400,21144860,7110,7110,7110,7110,0
20240405,170300,21144860,7110,7110,7110,7110,0
20240405,170200,21144860,7110,7110,7110,7110,106
20240405,170100,21144860,7110,7110,7110,7110,0
20240405,170000,21144860,7110,7110,7110,7110,0
20240405,165900,21144860,7110,7110,7110,7110,0
20240405,165800,21144860,7110,7110,7110,7110,0
20240405,165700,21144860,7110,7110,7110,7110,0
20240405,165600,21144860,7110,7110,7110,7110,0
20240405,165500,21144860,7110,7110,7110,7110,0
20240405,165400,21144860,7110,7110,7110,7110,0
20240405,165300,21144860,7110,7110,7110,7110,0
20240405,165200,21144860,7110,7110,7110,7110,0
20240405,165100,21144860,7110,7110,7110,7110,0
20240405,165000,21144860,7110,7110,7110,7110,0
20240405,164900,21144860,7110,7110,7110,7110,0
20240405,164800,21144860,7110,7110,7110,7110,0
20240405,164700,21144860,7110,7110,7110,7110,0
20240405,164600,21144860,7110,7110,7110,7110,0
20240405,164500,21144860,7110,7110,7110,7110,0
20240405,164400,21144860,7110,7110,7110,7110,0
20240405,164300,21144860,7110,7110,7110,7110,0
20240405,164200,21144860,7110,7110,7110,7110,0
20240405,164100,21144860,7110,7110,7110,7110,0
20240405,164000,21144860,7110,7110,7110,7110,0
20240405,163900,21144860,7110,7110,7110,7110,0
20240405,163800,21144860,7110,7110,7110,7110,0
20240405,163700,21144860,7110,7110,7110,7110,0
20240405,163600,21144860,7110,7110,7110,7110,0
20240405,163500,21144860,7110,7110,7110,7110,0
20240405,163400,21144860,7110,7110,7110,7110,0
20240405,163300,21144860,7110,7110,7110,7110,0
20240405,163200,21144860,7110,7110,7110,7110,106
20240405,163100,21144860,7110,7110,7110,7110,0
20240405,163000,21144860,7110,7110,7110,7110,0
20240405,162900,21144860,7110,7110,7110,7110,0
20240405,162800,21144860,7110,7110,7110,7110,0
20240405,162700,21144860,7110,7110,7110,7110,0
20240405,162600,21144860,7110,7110,7110,7110,0
20240405,162500,21144860,7110,7110,7110,7110,0
20240405,162400,21144860,7110,7110,7110,7110,0
20240405,162300,21144860,7110,7110,7110,7110,0
20240405,162200,21144860,7110,7110,7110,7110,0
20240405,162100,21144860,7110,7110,7110,7110,0
20240405,162000,21144860,7110,7110,7110,7110,0
20240405,161900,21144860,7110,7110,7110,7110,0
20240405,161800,21144860,7110,7110,7110,7110,0
20240405,161700,21144860,7110,7110,7110,7110,0
20240405,161600,21144860,7110,7110,7110,7110,0
20240405,161500,21144860,7110,7110,7110,7110,0
20240405,161400,21144860,7110,7110,7110,7110,0
20240405,161300,21144860,7110,7110,7110,7110,0
20240405,161200,21144860,7110,7110,7110,7110,0
20240405,161100,21144860,7110,7110,7110,7110,0
20240405,161000,21144860,7110,7110,7110,7110,0
20240405,160900,21144860,7110,7110,7110,7110,0
20240405,160800,21144860,7110,7110,7110,7110,0
20240405,160700,21144860,7110,7110,7110,7110,0
20240405,160600,21144860,7110,7110,7110,7110,0
20240405,160500,21144860,7110,7110,7110,7110,0
20240405,160400,21144860,7110,7110,7110,7110,0
20240405,160300,21144860,7110,7110,7110,7110,0
20240405,160200,21144860,7110,7110,7110,7110,106
20240405,160100,21144860,7110,7110,7110,7110,0
20240405,160000,21144860,7110,7110,7110,7110,0
20240405,155900,21144860,7110,7110,7110,7110,0
20240405,155800,21144860,7110,7110,7110,7110,0
20240405,155700,21144860,7110,7110,7110,7110,0
20240405,155600,21144860,7110,7110,7110,7110,0
20240405,155500,21144860,7110,7110,7110,7110,0
20240405,155400,21144860,7110,7110,7110,7110,0
20240405,155300,21144860,7110,7110,7110,7110,0
20240405,155200,21144860,7110,7110,7110,7110,0
20240405,155100,21144860,7110,7110,7110,7110,0
20240405,155000,21144860,7110,7110,7110,7110,0
20240405,154900,21144860,7110,7110,7110,7110,0
20240405,154800,21144860,7110,7110,7110,7110,0
20240405,154700,21144860,7110,7110,7110,7110,0
20240405,154600,21144860,7110,7110,7110,7110,0
20240405,154500,21144860,7110,7110,7110,7110,0
20240405,154400,21144860,7110,7110,7110,7110,0
20240405,154300,21144860,7110,7110,7110,7110,0
20240405,154200,21144860,7110,7110,7110,7110,0
20240405,154100,21144860,7110,7110,7110,7110,0
20240405,154000,21144860,7110,7110,7110,7110,0
20240405,153900,21144860,7110,7110,7110,7110,0
20240405,153800,21144860,7110,7110,7110,7110,0
20240405,153700,21144860,7110,7110,7110,7110,0
20240405,153600,21144860,7110,7110,7110,7110,0
20240405,153500,21144860,7110,7110,7110,7110,0
20240405,153400,21144860,7110,7110,7110,7110,0
20240405,153300,21144860,7110,7110,7110,7110,0
20240405,153200,21144860,7110,7110,7110,7110,106
20240405,153100,21144860,7110,7110,7110,7110,0
20240405,153000,21144860,7110,7110,7110,7110,106
20240405,152900,20391200,7130,7130,7130,7130,0
20240405,152800,20391200,7130,7130,7130,7130,0
20240405,152700,20391200,7130,7130,7130,7130,0
20240405,152600,20391200,7130,7130,7130,7130,0
20240405,152500,20391200,7130,7130,7130,7130,0
20240405,152400,20391200,7130,7130,7130,7130,0
20240405,152300,20391200,7130,7130,7130,7130,0
20240405,152200,20391200,7130,7130,7130,7130,0
20240405,152100,20391200,7130,7130,7130,7130,0
20240405,152000,20391200,7130,7130,7130,7130,0
20240405,151900,20391200,7130,7120,7130,7120,3
20240405,151800,20369830,7130,7130,7130,7130,0
20240405,151700,20369830,7130,7120,7130,7120,4
20240405,151600,20341340,7130,7120,7130,7120,4
20240405,151500,20312850,7120,7120,7120,7120,0
20240405,151400,20312850,7120,7130,7130,7120,23
20240405,151300,20148940,7120,7120,7120,7120,0
20240405,151200,20148940,7120,7120,7120,7120,0
20240405,151100,20148940,7120,7120,7120,7120,0
20240405,151000,20148940,7120,7120,7120,7120,4
20240405,150900,20120460,7130,7130,7130,7130,0
20240405,150800,20120460,7130,7130,7130,7130,0
20240405,150700,20120460,7130,7130,7130,7130,0
20240405,150600,20120460,7130,7130,7130,7130,0
20240405,150500,20120460,7130,7130,7130,7130,0
20240405,150400,20120460,7130,7130,7130,7130,0
20240405,150300,20120460,7130,7130,7130,7130,0
20240405,150200,20120460,7130,7130,7130,7130,0
20240405,150100,20120460,7130,7130,7130,7130,0
20240405,150000,20120460,7130,7130,7130,7130,0
20240405,145900,20120460,7130,7130,7130,7130,0
20240405,145800,20120460,7130,7130,7130,7130,0
20240405,145700,20120460,7130,7130,7130,7130,0
20240405,145600,20120460,7130,7130,7130,7130,0
20240405,145500,20120460,7130,7130,7130,7130,0
20240405,145400,20120460,7130,7130,7130,7130,0
20240405,145300,20120460,7130,7130,7130,7130,0
20240405,145200,20120460,7130,7130,7130,7130,0
20240405,145100,20120460,7130,7130,7130,7130,0
20240405,145000,20120460,7130,7130,7130,7130,0
20240405,144900,20120460,7130,7130,7130,7130,0
20240405,144800,20120460,7130,7130,7130,7130,0
20240405,144700,20120460,7130,7130,7130,7130,0
20240405,144600,20120460,7130,7130,7130,7130,0
20240405,144500,20120460,7130,7130,7130,7130,0
20240405,144400,20120460,7130,7130,7130,7130,0
20240405,144300,20120460,7130,7130,7130,7130,0
20240405,144200,20120460,7130,7130,7130,7130,0
20240405,144100,20120460,7130,7130,7130,7130,0
20240405,144000,20120460,7130,7130,7130,7130,0
20240405,143900,20120460,7130,7130,7130,7130,0
20240405,143800,20120460,7130,7130,7130,7130,0
20240405,143700,20120460,7130,7130,7130,7130,0
20240405,143600,20120460,7130,7130,7130,7130,0
20240405,143500,20120460,7130,7130,7130,7130,0
20240405,143400,20120460,7130,7130,7130,7130,0
20240405,143300,20120460,7130,7130,7130,7130,0
20240405,143200,20120460,7130,7130,7130,7130,0
20240405,143100,20120460,7130,7130,7130,7130,0
20240405,143000,20120460,7130,7130,7130,7130,0
20240405,142900,20120460,7130,7130,7130,7130,0
20240405,142800,20120460,7130,7130,7130,7130,0
20240405,142700,20120460,7130,7130,7130,7130,0
20240405,142600,20120460,7130,7130,7130,7130,0
20240405,142500,20120460,7130,7130,7130,7130,0
20240405,142400,20120460,7130,7130,7130,7130,0
20240405,142300,20120460,7130,7130,7130,7130,0
20240405,142200,20120460,7130,7130,7130,7130,0
20240405,142100,20120460,7130,7130,7130,7130,0
20240405,142000,20120460,7130,7130,7130,7130,0
20240405,141900,20120460,7130,7130,7130,7130,0
20240405,141800,20120460,7130,7130,7130,7130,0
20240405,141700,20120460,7130,7130,7130,7130,0
20240405,141600,20120460,7130,7130,7130,7130,0
20240405,141500,20120460,7130,7130,7130,7130,0
20240405,141400,20120460,7130,7130,7130,7130,0
20240405,141300,20120460,7130,7130,7130,7130,0
20240405,141200,20120460,7130,7130,7130,7130,0
20240405,141100,20120460,7130,7130,7130,7130,100
20240405,141000,19407460,7130,7130,7130,7130,0
20240405,140900,19407460,7130,7130,7130,7130,0
20240405,140800,19407460,7130,7130,7130,7130,0
20240405,140700,19407460,7130,7130,7130,7130,0
20240405,140600,19407460,7130,7130,7130,7130,0
20240405,140500,19407460,7130,7130,7130,7130,0
20240405,140400,19407460,7130,7130,7130,7130,0
20240405,140300,19407460,7130,7130,7130,7130,0
20240405,140200,19407460,7130,7130,7130,7130,0
20240405,140100,19407460,7130,7130,7130,7130,0
20240405,140000,19407460,7130,7130,7130,7130,0
20240405,135900,19407460,7130,7130,7130,7130,0
20240405,135800,19407460,7130,7130,7130,7130,0
20240405,135700,19407460,7130,7130,7130,7130,0
20240405,135600,19407460,7130,7100,7130,7100,92
20240405,135500,18754200,7100,7100,7100,7100,0
20240405,135400,18754200,7100,7100,7100,7100,0
20240405,135300,18754200,7100,7100,7100,7100,0
20240405,135200,18754200,7100,7100,7100,7100,0
20240405,135100,18754200,7100,7100,7100,7100,105
20240405,135000,18008700,7140,7140,7140,7140,0
20240405,134900,18008700,7140,7140,7140,7140,0
20240405,134800,18008700,7140,7140,7140,7140,0
20240405,134700,18008700,7140,7140,7140,7140,0
20240405,134600,18008700,7140,7140,7140,7140,0
20240405,134500,18008700,7140,7140,7140,7140,0
20240405,134400,18008700,7140,7140,7140,7140,0
20240405,134300,18008700,7140,7140,7140,7140,0
20240405,134200,18008700,7140,7140,7140,7140,0
20240405,134100,18008700,7140,7140,7140,7140,0
20240405,134000,18008700,7140,7140,7140,7140,0
20240405,133900,18008700,7140,7140,7140,7140,0
20240405,133800,18008700,7140,7140,7140,7140,0
20240405,133700,18008700,7140,7140,7140,7140,0
20240405,133600,18008700,7140,7140,7140,7140,0
20240405,133500,18008700,7140,7140,7140,7140,0
20240405,133400,18008700,7140,7140,7140,7140,0
20240405,133300,18008700,7140,7140,7140,7140,0
20240405,133200,18008700,7140,7140,7140,7140,0
20240405,133100,18008700,7140,7140,7140,7140,0
20240405,133000,18008700,7140,7140,7140,7140,0
20240405,132900,18008700,7140,7140,7140,7140,0
20240405,132800,18008700,7140,7140,7140,7140,0
20240405,132700,18008700,7140,7140,7140,7140,0
20240405,132600,18008700,7140,7140,7140,7140,0
20240405,132500,18008700,7140,7140,7140,7140,0
20240405,132400,18008700,7140,7140,7140,7140,0
20240405,132300,18008700,7140,7140,7140,7140,0
20240405,132200,18008700,7140,7140,7140,7140,0
20240405,132100,18008700,7140,7140,7140,7140,0
20240405,132000,18008700,7140,7140,7140,7140,1
20240405,131900,18001560,7100,7130,7130,7100,517
20240405,131800,14326820,7140,7140,7140,7140,0
20240405,131700,14326820,7140,7140,7140,7140,0
20240405,131600,14326820,7140,7140,7140,7140,0
20240405,131500,14326820,7140,7140,7140,7140,0
20240405,131400,14326820,7140,7140,7140,7140,0
20240405,131300,14326820,7140,7140,7140,7140,0
20240405,131200,14326820,7140,7140,7140,7140,0
20240405,131100,14326820,7140,7140,7140,7140,0
20240405,131000,14326820,7140,7140,7140,7140,0
20240405,130900,14326820,7140,7140,7140,7140,0
20240405,130800,14326820,7140,7140,7140,7140,0
20240405,130700,14326820,7140,7140,7140,7140,0
20240405,130600,14326820,7140,7140,7140,7140,0
20240405,130500,14326820,7140,7140,7140,7140,0
20240405,130400,14326820,7140,7140,7140,7140,0
20240405,130300,14326820,7140,7140,7140,7140,0
20240405,130200,14326820,7140,7140,7140,7140,0
20240405,130100,14326820,7140,7140,7140,7140,0
20240405,130000,14326820,7140,7140,7140,7140,0
20240405,125900,14326820,7140,7140,7140,7140,0
20240405,125800,14326820,7140,7140,7140,7140,0
20240405,125700,14326820,7140,7140,7140,7140,0
20240405,125600,14326820,7140,7140,7140,7140,0
20240405,125500,14326820,7140,7140,7140,7140,0
20240405,125400,14326820,7140,7140,7140,7140,0
20240405,125300,14326820,7140,7140,7140,7140,0
20240405,125200,14326820,7140,7140,7140,7140,0
20240405,125100,14326820,7140,7140,7140,7140,0
20240405,125000,14326820,7140,7140,7140,7140,0
20240405,124900,14326820,7140,7140,7140,7140,0
20240405,124800,14326820,7140,7140,7140,7140,0
20240405,124700,14326820,7140,7140,7140,7140,0
20240405,124600,14326820,7140,7140,7140,7140,0
20240405,124500,14326820,7140,7140,7140,7140,0
20240405,124400,14326820,7140,7140,7140,7140,0
20240405,124300,14326820,7140,7140,7140,7140,0
20240405,124200,14326820,7140,7140,7140,7140,0
20240405,124100,14326820,7140,7140,7140,7140,0
20240405,124000,14326820,7140,7140,7140,7140,0
20240405,123900,14326820,7140,7140,7140,7140,0
20240405,123800,14326820,7140,7140,7140,7140,0
20240405,123700,14326820,7140,7140,7140,7140,0
20240405,123600,14326820,7140,7140,7140,7140,0
20240405,123500,14326820,7140,7140,7140,7140,0
20240405,123400,14326820,7140,7140,7140,7140,0
20240405,123300,14326820,7140,7140,7140,7140,17
20240405,123200,14205440,7140,7140,7140,7140,0
20240405,123100,14205440,7140,7140,7140,7140,0
20240405,123000,14205440,7140,7140,7140,7140,0
20240405,122900,14205440,7140,7140,7140,7140,0
20240405,122800,14205440,7140,7140,7140,7140,0
20240405,122700,14205440,7140,7140,7140,7140,0
20240405,122600,14205440,7140,7140,7140,7140,0
20240405,122500,14205440,7140,7140,7140,7140,0
20240405,122400,14205440,7140,7140,7140,7140,0
20240405,122300,14205440,7140,7140,7140,7140,0
20240405,122200,14205440,7140,7140,7140,7140,0
20240405,122100,14205440,7140,7140,7140,7140,0
20240405,122000,14205440,7140,7140,7140,7140,0
20240405,121900,14205440,7140,7140,7140,7140,0
20240405,121800,14205440,7140,7140,7140,7140,0
20240405,121700,14205440,7140,7140,7140,7140,0
20240405,121600,14205440,7140,7140,7140,7140,0
20240405,121500,14205440,7140,7140,7140,7140,521
20240405,121400,10485500,7130,7130,7130,7130,179
20240405,121300,9209230,7130,7130,7130,7130,0
20240405,121200,9209230,7130,7130,7130,7130,10
20240405,121100,9137930,7100,7100,7100,7100,0
20240405,121000,9137930,7100,7100,7100,7100,0
20240405,120900,9137930,7100,7100,7100,7100,0
20240405,120800,9137930,7100,7100,7100,7100,0
20240405,120700,9137930,7100,7100,7100,7100,0
20240405,120600,9137930,7100,7100,7100,7100,0
20240405,120500,9137930,7100,7100,7100,7100,0
20240405,120400,9137930,7100,7100,7100,7100,0
20240405,120300,9137930,7100,7100,7100,7100,0
20240405,120200,9137930,7100,7100,7100,7100,0
20240405,120100,9137930,7100,7100,7100,7100,0
20240405,120000,9137930,7100,7100,7100,7100,0
20240405,115900,9137930,7100,7110,7110,7100,275
20240405,115800,7184710,7110,7110,7110,7110,0
20240405,115700,7184710,7110,7110,7110,7110,0
20240405,115600,7184710,7110,7110,7110,7110,28
20240405,115500,6985630,7110,7110,7110,7110,0
20240405,115400,6985630,7110,7110,7110,7110,0
20240405,115300,6985630,7110,7110,7110,7110,0
20240405,115200,6985630,7110,7110,7110,7110,0
20240405,115100,6985630,7110,7110,7110,7110,0
20240405,115000,6985630,7110,7110,7110,7110,0
20240405,114900,6985630,7110,7110,7110,7110,0
20240405,114800,6985630,7110,7110,7110,7110,1
20240405,114700,6978520,7110,7110,7110,7110,0
20240405,114600,6978520,7110,7110,7110,7110,0
20240405,114500,6978520,7110,7110,7110,7110,100
20240405,114400,6267520,7100,7100,7100,7100,0
20240405,114300,6267520,7100,7100,7100,7100,0
20240405,114200,6267520,7100,7100,7100,7100,0
20240405,114100,6267520,7100,7100,7100,7100,11
20240405,114000,6189420,7100,7100,7100,7100,9
20240405,113900,6125520,7100,7100,7100,7100,1
20240405,113800,6118420,7100,7100,7100,7100,0
20240405,113700,6118420,7100,7100,7100,7100,0
20240405,113600,6118420,7100,7100,7100,7100,0
20240405,113500,6118420,7100,7100,7100,7100,2
20240405,113400,6104220,7100,7100,7100,7100,0
20240405,113300,6104220,7100,7100,7100,7100,0
20240405,113200,6104220,7100,7100,7100,7100,0
20240405,113100,6104220,7100,7100,7100,7100,0
20240405,113000,6104220,7100,7100,7100,7100,1
20240405,112900,6097120,7100,7100,7100,7100,3
20240405,112800,6075820,7100,7100,7100,7100,0
20240405,112700,6075820,7100,7100,7100,7100,0
20240405,112600,6075820,7100,7100,7100,7100,0
20240405,112500,6075820,7100,7100,7100,7100,273
20240405,112400,4137520,7110,7110,7110,7110,0
20240405,112300,4137520,7110,7110,7110,7110,0
20240405,112200,4137520,7110,7110,7110,7110,0
20240405,112100,4137520,7110,7110,7110,7110,0
20240405,112000,4137520,7110,7110,7110,7110,0
20240405,111900,4137520,7110,7110,7110,7110,1
20240405,111800,4130410,7110,7110,7110,7110,0
20240405,111700,4130410,7110,7110,7110,7110,170
20240405,111600,2921710,7130,7130,7130,7130,0
20240405,111500,2921710,7130,7130,7130,7130,0
20240405,111400,2921710,7130,7130,7130,7130,0
20240405,111300,2921710,7130,7130,7130,7130,0
20240405,111200,2921710,7130,7130,7130,7130,0
20240405,111100,2921710,7130,7130,7130,7130,0
20240405,111000,2921710,7130,7130,7130,7130,0
20240405,110900,2921710,7130,7130,7130,7130,0
20240405,110800,2921710,7130,7130,7130,7130,0
20240405,110700,2921710,7130,7130,7130,7130,0
20240405,110600,2921710,7130,7130,7130,7130,0
20240405,110500,2921710,7130,7130,7130,7130,0
20240405,110400,2921710,7130,7130,7130,7130,0
20240405,110300,2921710,7130,7130,7130,7130,0
20240405,110200,2921710,7130,7130,7130,7130,0
20240405,110100,2921710,7130,7130,7130,7130,0
20240405,110000,2921710,7130,7130,7130,7130,0
20240405,105900,2921710,7130,7130,7130,7130,0
20240405,105800,2921710,7130,7130,7130,7130,0
20240405,105700,2921710,7130,7130,7130,7130,0
20240405,105600,2921710,7130,7130,7130,7130,12
20240405,105500,2836150,7130,7130,7130,7130,0
20240405,105400,2836150,7130,7120,7130,7120,30
20240405,105300,2622540,7130,7130,7130,7130,0
20240405,105200,2622540,7130,7130,7130,7130,0
20240405,105100,2622540,7130,7130,7130,7130,0
20240405,105000,2622540,7130,7130,7130,7130,0
20240405,104900,2622540,7130,7120,7130,7120,21
20240405,104800,2473010,7120,7120,7120,7120,0
20240405,104700,2473010,7120,7120,7120,7120,0
20240405,104600,2473010,7120,7120,7120,7120,10
20240405,104500,2401810,7130,7130,7130,7130,0
20240405,104400,2401810,7130,7130,7130,7130,0
20240405,104300,2401810,7130,7130,7130,7130,0
20240405,104200,2401810,7130,7130,7130,7130,0
20240405,104100,2401810,7130,7130,7130,7130,0
20240405,104000,2401810,7130,7130,7130,7130,0
20240405,103900,2401810,7130,7130,7130,7130,0
20240405,103800,2401810,7130,7130,7130,7130,0
20240405,103700,2401810,7130,7130,7130,7130,0
20240405,103600,2401810,7130,7130,7130,7130,0
20240405,103500,2401810,7130,7130,7130,7130,0
20240405,103400,2401810,7130,7130,7130,7130,0
20240405,103300,2401810,7130,7130,7130,7130,0
20240405,103200,2401810,7130,7130,7130,7130,0
20240405,103100,2401810,7130,7130,7130,7130,0
20240405,103000,2401810,7130,7130,7130,7130,0
20240405,102900,2401810,7130,7130,7130,7130,0
20240405,102800,2401810,7130,7130,7130,7130,0
20240405,102700,2401810,7130,7130,7130,7130,0
20240405,102600,2401810,7130,7130,7130,7130,0
20240405,102500,2401810,7130,7130,7130,7130,0
20240405,102400,2401810,7130,7130,7130,7130,0
20240405,102300,2401810,7130,7130,7130,7130,0
20240405,102200,2401810,7130,7130,7130,7130,0
20240405,102100,2401810,7130,7130,7130,7130,0
20240405,102000,2401810,7130,7130,7130,7130,0
20240405,101900,2401810,7130,7130,7130,7130,0
20240405,101800,2401810,7130,7130,7130,7130,0
20240405,101700,2401810,7130,7130,7130,7130,0
20240405,101600,2401810,7130,7130,7130,7130,0
20240405,101500,2401810,7130,7130,7130,7130,0
20240405,101400,2401810,7130,7130,7130,7130,0
20240405,101300,2401810,7130,7130,7130,7130,0
20240405,101200,2401810,7130,7130,7130,7130,0
20240405,101100,2401810,7130,7130,7130,7130,0
20240405,101000,2401810,7130,7130,7130,7130,0
20240405,100900,2401810,7130,7130,7130,7130,0
20240405,100800,2401810,7130,7130,7130,7130,0
20240405,100700,2401810,7130,7130,7130,7130,0
20240405,100600,2401810,7130,7130,7130,7130,0
20240405,100500,2401810,7130,7130,7130,7130,0
20240405,100400,2401810,7130,7130,7130,7130,0
20240405,100300,2401810,7130,7130,7130,7130,0
20240405,100200,2401810,7130,7130,7130,7130,0
20240405,100100,2401810,7130,7130,7130,7130,0
20240405,100000,2401810,7130,7130,7130,7130,0
20240405,095900,2401810,7130,7130,7130,7130,0
20240405,095800,2401810,7130,7130,7130,7130,0
20240405,095700,2401810,7130,7130,7130,7130,0
20240405,095600,2401810,7130,7130,7130,7130,0
20240405,095500,2401810,7130,7130,7130,7130,0
20240405,095400,2401810,7130,7120,7130,7120,118
20240405,095300,1561640,7130,7130,7130,7130,0
20240405,095200,1561640,7130,7130,7130,7130,0
20240405,095100,1561640,7130,7130,7130,7130,0
20240405,095000,1561640,7130,7130,7130,7130,0
20240405,094900,1561640,7130,7130,7130,7130,0
20240405,094800,1561640,7130,7130,7130,7130,0
20240405,094700,1561640,7130,7130,7130,7130,0
20240405,094600,1561640,7130,7130,7130,7130,0
20240405,094500,1561640,7130,7130,7130,7130,15
20240405,094400,1454690,7130,7130,7130,7130,148
20240405,094300,399450,7130,7130,7130,7130,0
20240405,094200,399450,7130,7130,7130,7130,1
20240405,094100,392320,7130,7130,7130,7130,1
20240405,094000,385190,7120,7120,7120,7120,2
20240405,093900,370950,7130,7130,7130,7130,0
20240405,093800,370950,7130,7130,7130,7130,0
20240405,093700,370950,7130,7130,7130,7130,0
20240405,093600,370950,7130,7130,7130,7130,14
20240405,093500,271130,7140,7140,7140,7140,0
20240405,093400,271130,7140,7140,7140,7140,0
20240405,093300,271130,7140,7140,7140,7140,0
20240405,093200,271130,7140,7140,7140,7140,0
20240405,093100,271130,7140,7140,7140,7140,0
20240405,093000,271130,7140,7140,7140,7140,0
20240405,092900,271130,7140,7140,7140,7140,0
20240405,092800,271130,7140,7140,7140,7140,0
20240405,092700,271130,7140,7140,7140,7140,1
20240405,092600,263990,7120,7120,7120,7120,2
20240405,092500,249750,7140,7140,7140,7140,0
20240405,092400,249750,7140,7140,7140,7140,0
20240405,092300,249750,7140,7140,7140,7140,0
20240405,092200,249750,7140,7140,7140,7140,0
20240405,092100,249750,7140,7140,7140,7140,0
20240405,092000,249750,7140,7140,7140,7140,0
20240405,091900,249750,7140,7140,7140,7140,0
20240405,091800,249750,7140,7140,7140,7140,0
20240405,091700,249750,7140,7140,7140,7140,0
20240405,091600,249750,7140,7140,7140,7140,4
20240405,091500,221190,7140,7140,7140,7140,0
20240405,091400,221190,7140,7140,7140,7140,0
20240405,091300,221190,7140,7140,7140,7140,0
20240405,091200,221190,7140,7140,7140,7140,0
20240405,091100,221190,7140,7140,7140,7140,0
20240405,091000,221190,7140,7140,7140,7140,0
20240405,090900,221190,7140,7140,7140,7140,0
20240405,090800,221190,7140,7140,7140,7140,0
20240405,090700,221190,7140,7140,7140,7140,0
20240405,090600,221190,7140,7140,7140,7140,0
20240405,090500,221190,7140,7140,7140,7140,0
20240405,090400,221190,7140,7140,7140,7140,0
20240405,090300,221190,7140,7140,7140,7140,0
20240405,090200,221190,7140,7140,7140,7140,0
20240405,090100,221190,7140,7130,7140,7130,22
20240405,090000,64170,7130,7130,7130,7130,9