KissMeData/010640/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,185500,264225170,6280,6280,6280,6280,30
20240425,185400,264225170,6280,6280,6280,6280,0
20240425,185300,264225170,6280,6280,6280,6280,0
20240425,185200,264225170,6280,6280,6280,6280,0
20240425,185100,264225170,6280,6280,6280,6280,0
20240425,185000,264225170,6280,6280,6280,6280,0
20240425,184900,264225170,6280,6280,6280,6280,0
20240425,184800,264225170,6280,6280,6280,6280,0
20240425,184700,264225170,6280,6280,6280,6280,0
20240425,184600,264225170,6280,6280,6280,6280,0
20240425,184500,264225170,6280,6280,6280,6280,0
20240425,184400,264225170,6280,6280,6280,6280,0
20240425,184300,264225170,6280,6280,6280,6280,0
20240425,184200,264225170,6280,6280,6280,6280,0
20240425,184100,264225170,6280,6280,6280,6280,0
20240425,184000,264225170,6280,6280,6280,6280,0
20240425,183900,264225170,6280,6280,6280,6280,0
20240425,183800,264225170,6280,6280,6280,6280,0
20240425,183700,264225170,6280,6280,6280,6280,0
20240425,183600,264225170,6280,6280,6280,6280,0
20240425,183500,264225170,6280,6280,6280,6280,0
20240425,183400,264225170,6280,6280,6280,6280,0
20240425,183300,264225170,6280,6280,6280,6280,0
20240425,183200,264225170,6280,6280,6280,6280,0
20240425,183100,264225170,6280,6280,6280,6280,0
20240425,183000,264225170,6280,6280,6280,6280,0
20240425,182900,264225170,6280,6280,6280,6280,0
20240425,182800,264225170,6280,6280,6280,6280,0
20240425,182700,264225170,6280,6280,6280,6280,0
20240425,182600,264225170,6280,6280,6280,6280,0
20240425,182500,264225170,6280,6280,6280,6280,30
20240425,182400,264225170,6280,6280,6280,6280,0
20240425,182300,264225170,6280,6280,6280,6280,0
20240425,182200,264225170,6280,6280,6280,6280,0
20240425,182100,264225170,6280,6280,6280,6280,0
20240425,182000,264225170,6280,6280,6280,6280,0
20240425,181900,264225170,6280,6280,6280,6280,0
20240425,181800,264225170,6280,6280,6280,6280,0
20240425,181700,264225170,6280,6280,6280,6280,0
20240425,181600,264225170,6280,6280,6280,6280,0
20240425,181500,264225170,6280,6280,6280,6280,0
20240425,181400,264225170,6280,6280,6280,6280,0
20240425,181300,264225170,6280,6280,6280,6280,0
20240425,181200,264225170,6280,6280,6280,6280,0
20240425,181100,264225170,6280,6280,6280,6280,0
20240425,181000,264225170,6280,6280,6280,6280,0
20240425,180900,264225170,6280,6280,6280,6280,0
20240425,180800,264225170,6280,6280,6280,6280,0
20240425,180700,264225170,6280,6280,6280,6280,0
20240425,180600,264225170,6280,6280,6280,6280,0
20240425,180500,264225170,6280,6280,6280,6280,0
20240425,180400,264225170,6280,6280,6280,6280,0
20240425,180300,264225170,6280,6280,6280,6280,0
20240425,180200,264225170,6280,6280,6280,6280,0
20240425,180100,264225170,6280,6280,6280,6280,0
20240425,180000,264225170,6280,6280,6280,6280,0
20240425,175900,264225170,6280,6280,6280,6280,0
20240425,175800,264225170,6280,6280,6280,6280,0
20240425,175700,264225170,6280,6280,6280,6280,0
20240425,175600,264225170,6280,6280,6280,6280,0
20240425,175500,264225170,6280,6280,6280,6280,30
20240425,175400,264225170,6280,6280,6280,6280,0
20240425,175300,264225170,6280,6280,6280,6280,0
20240425,175200,264225170,6280,6280,6280,6280,0
20240425,175100,264225170,6280,6280,6280,6280,0
20240425,175000,264225170,6280,6280,6280,6280,0
20240425,174900,264225170,6280,6280,6280,6280,0
20240425,174800,264225170,6280,6280,6280,6280,0
20240425,174700,264225170,6280,6280,6280,6280,0
20240425,174600,264225170,6280,6280,6280,6280,0
20240425,174500,264225170,6280,6280,6280,6280,0
20240425,174400,264225170,6280,6280,6280,6280,0
20240425,174300,264225170,6280,6280,6280,6280,0
20240425,174200,264225170,6280,6280,6280,6280,0
20240425,174100,264225170,6280,6280,6280,6280,0
20240425,174000,264225170,6280,6280,6280,6280,0
20240425,173900,264225170,6280,6280,6280,6280,0
20240425,173800,264225170,6280,6280,6280,6280,0
20240425,173700,264225170,6280,6280,6280,6280,0
20240425,173600,264225170,6280,6280,6280,6280,0
20240425,173500,264225170,6280,6280,6280,6280,0
20240425,173400,264225170,6280,6280,6280,6280,0
20240425,173300,264225170,6280,6280,6280,6280,0
20240425,173200,264225170,6280,6280,6280,6280,0
20240425,173100,264225170,6280,6280,6280,6280,0
20240425,173000,264225170,6280,6280,6280,6280,0
20240425,172900,264225170,6280,6280,6280,6280,0
20240425,172800,264225170,6280,6280,6280,6280,0
20240425,172700,264225170,6280,6280,6280,6280,0
20240425,172600,264225170,6280,6280,6280,6280,0
20240425,172500,264225170,6280,6280,6280,6280,30
20240425,172400,264225170,6280,6280,6280,6280,0
20240425,172300,264225170,6280,6280,6280,6280,0
20240425,172200,264225170,6280,6280,6280,6280,0
20240425,172100,264225170,6280,6280,6280,6280,0
20240425,172000,264225170,6280,6280,6280,6280,0
20240425,171900,264225170,6280,6280,6280,6280,0
20240425,171800,264225170,6280,6280,6280,6280,0
20240425,171700,264225170,6280,6280,6280,6280,0
20240425,171600,264225170,6280,6280,6280,6280,0
20240425,171500,264225170,6280,6280,6280,6280,0
20240425,171400,264225170,6280,6280,6280,6280,0
20240425,171300,264225170,6280,6280,6280,6280,0
20240425,171200,264225170,6280,6280,6280,6280,0
20240425,171100,264225170,6280,6280,6280,6280,0
20240425,171000,264225170,6280,6280,6280,6280,0
20240425,170900,264225170,6280,6280,6280,6280,0
20240425,170800,264225170,6280,6280,6280,6280,0
20240425,170700,264225170,6280,6280,6280,6280,0
20240425,170600,264225170,6280,6280,6280,6280,0
20240425,170500,264225170,6280,6280,6280,6280,0
20240425,170400,264225170,6280,6280,6280,6280,0
20240425,170300,264225170,6280,6280,6280,6280,0
20240425,170200,264225170,6280,6280,6280,6280,0
20240425,170100,264225170,6280,6280,6280,6280,0
20240425,170000,264225170,6280,6280,6280,6280,0
20240425,165900,264225170,6280,6280,6280,6280,0
20240425,165800,264225170,6280,6280,6280,6280,0
20240425,165700,264225170,6280,6280,6280,6280,0
20240425,165600,264225170,6280,6280,6280,6280,0
20240425,165500,264225170,6280,6280,6280,6280,30
20240425,165400,264225170,6280,6280,6280,6280,0
20240425,165300,264225170,6280,6280,6280,6280,0
20240425,165200,264225170,6280,6280,6280,6280,0
20240425,165100,264225170,6280,6280,6280,6280,0
20240425,165000,264225170,6280,6280,6280,6280,0
20240425,164900,264225170,6280,6280,6280,6280,0
20240425,164800,264225170,6280,6280,6280,6280,0
20240425,164700,264225170,6280,6280,6280,6280,0
20240425,164600,264225170,6280,6280,6280,6280,0
20240425,164500,264225170,6280,6280,6280,6280,0
20240425,164400,264225170,6280,6280,6280,6280,0
20240425,164300,264225170,6280,6280,6280,6280,0
20240425,164200,264225170,6280,6280,6280,6280,0
20240425,164100,264225170,6280,6280,6280,6280,0
20240425,164000,264225170,6280,6280,6280,6280,0
20240425,163900,264225170,6280,6280,6280,6280,0
20240425,163800,264225170,6280,6280,6280,6280,0
20240425,163700,264225170,6280,6280,6280,6280,0
20240425,163600,264225170,6280,6280,6280,6280,0
20240425,163500,264225170,6280,6280,6280,6280,0
20240425,163400,264225170,6280,6280,6280,6280,0
20240425,163300,264225170,6280,6280,6280,6280,0
20240425,163200,264225170,6280,6280,6280,6280,0
20240425,163100,264225170,6280,6280,6280,6280,0
20240425,163000,264225170,6280,6280,6280,6280,0
20240425,162900,264225170,6280,6280,6280,6280,0
20240425,162800,264225170,6280,6280,6280,6280,0
20240425,162700,264225170,6280,6280,6280,6280,0
20240425,162600,264225170,6280,6280,6280,6280,0
20240425,162500,264225170,6280,6280,6280,6280,30
20240425,162400,264225170,6280,6280,6280,6280,0
20240425,162300,264225170,6280,6280,6280,6280,0
20240425,162200,264225170,6280,6280,6280,6280,0
20240425,162100,264225170,6280,6280,6280,6280,0
20240425,162000,264225170,6280,6280,6280,6280,0
20240425,161900,264225170,6280,6280,6280,6280,0
20240425,161800,264225170,6280,6280,6280,6280,0
20240425,161700,264225170,6280,6280,6280,6280,0
20240425,161600,264225170,6280,6280,6280,6280,0
20240425,161500,264225170,6280,6280,6280,6280,0
20240425,161400,264225170,6280,6280,6280,6280,0
20240425,161300,264225170,6280,6280,6280,6280,0
20240425,161200,264225170,6280,6280,6280,6280,0
20240425,161100,264225170,6280,6280,6280,6280,0
20240425,161000,264225170,6280,6280,6280,6280,0
20240425,160900,264225170,6280,6280,6280,6280,0
20240425,160800,264225170,6280,6280,6280,6280,0
20240425,160700,264225170,6280,6280,6280,6280,0
20240425,160600,264225170,6280,6280,6280,6280,0
20240425,160500,264225170,6280,6280,6280,6280,0
20240425,160400,264225170,6280,6280,6280,6280,0
20240425,160300,264225170,6280,6280,6280,6280,0
20240425,160200,264225170,6280,6280,6280,6280,0
20240425,160100,264225170,6280,6280,6280,6280,0
20240425,160000,264225170,6280,6280,6280,6280,0
20240425,155900,264225170,6280,6280,6280,6280,0
20240425,155800,264225170,6280,6280,6280,6280,0
20240425,155700,264225170,6280,6280,6280,6280,0
20240425,155600,264225170,6280,6280,6280,6280,0
20240425,155500,264225170,6280,6280,6280,6280,30
20240425,155400,264225170,6280,6280,6280,6280,0
20240425,155300,264225170,6280,6280,6280,6280,0
20240425,155200,264225170,6280,6280,6280,6280,0
20240425,155100,264225170,6280,6280,6280,6280,0
20240425,155000,264225170,6280,6280,6280,6280,0
20240425,154900,264225170,6280,6280,6280,6280,0
20240425,154800,264225170,6280,6280,6280,6280,0
20240425,154700,264225170,6280,6280,6280,6280,0
20240425,154600,264225170,6280,6280,6280,6280,0
20240425,154500,264225170,6280,6280,6280,6280,0
20240425,154400,264225170,6280,6280,6280,6280,0
20240425,154300,264225170,6280,6280,6280,6280,0
20240425,154200,264225170,6280,6280,6280,6280,0
20240425,154100,264225170,6280,6280,6280,6280,0
20240425,154000,264225170,6280,6280,6280,6280,0
20240425,153900,264225170,6280,6280,6280,6280,0
20240425,153800,264225170,6280,6280,6280,6280,0
20240425,153700,264225170,6280,6280,6280,6280,0
20240425,153600,264225170,6280,6280,6280,6280,0
20240425,153500,264225170,6280,6280,6280,6280,0
20240425,153400,264225170,6280,6280,6280,6280,0
20240425,153300,264225170,6280,6280,6280,6280,0
20240425,153200,264225170,6280,6280,6280,6280,0
20240425,153100,264225170,6280,6280,6280,6280,0
20240425,153000,264225170,6280,6280,6280,6280,30
20240425,152900,264036770,6240,6240,6240,6240,0
20240425,152800,264036770,6240,6240,6240,6240,0
20240425,152700,264036770,6240,6240,6240,6240,0
20240425,152600,264036770,6240,6240,6240,6240,0
20240425,152500,264036770,6240,6240,6240,6240,0
20240425,152400,264036770,6240,6240,6240,6240,0
20240425,152300,264036770,6240,6240,6240,6240,0
20240425,152200,264036770,6240,6240,6240,6240,0
20240425,152100,264036770,6240,6240,6240,6240,0
20240425,152000,264036770,6240,6240,6240,6240,0
20240425,151900,264036770,6240,6240,6240,6240,39
20240425,151800,263793410,6250,6250,6250,6250,0
20240425,151700,263793410,6250,6250,6250,6250,0
20240425,151600,263793410,6250,6250,6250,6250,0
20240425,151500,263793410,6250,6250,6250,6250,0
20240425,151400,263793410,6250,6250,6250,6250,80
20240425,151300,263293410,6240,6250,6250,6240,582
20240425,151200,259657730,6260,6260,6260,6260,101
20240425,151100,259025470,6250,6250,6250,6250,0
20240425,151000,259025470,6250,6250,6250,6250,0
20240425,150900,259025470,6250,6250,6250,6250,0
20240425,150800,259025470,6250,6250,6250,6250,0
20240425,150700,259025470,6250,6250,6250,6250,0
20240425,150600,259025470,6250,6250,6250,6250,0
20240425,150500,259025470,6250,6250,6250,6250,188
20240425,150400,257850470,6250,6250,6250,6250,200
20240425,150300,256600470,6250,6250,6250,6250,0
20240425,150200,256600470,6250,6250,6250,6250,0
20240425,150100,256600470,6250,6260,6260,6250,215
20240425,150000,255255000,6250,6260,6260,6250,129
20240425,145900,254447920,6280,6280,6280,6280,0
20240425,145800,254447920,6280,6280,6280,6280,0
20240425,145700,254447920,6280,6280,6280,6280,4
20240425,145600,254422800,6280,6280,6280,6280,0
20240425,145500,254422800,6280,6280,6280,6280,0
20240425,145400,254422800,6280,6280,6280,6280,0
20240425,145300,254422800,6280,6280,6280,6280,0
20240425,145200,254422800,6280,6280,6280,6280,0
20240425,145100,254422800,6280,6280,6280,6280,50
20240425,145000,254108800,6280,6280,6280,6280,0
20240425,144900,254108800,6280,6280,6280,6280,0
20240425,144800,254108800,6280,6280,6280,6280,0
20240425,144700,254108800,6280,6280,6280,6280,0
20240425,144600,254108800,6280,6280,6280,6280,5
20240425,144500,254077400,6280,6280,6280,6280,11
20240425,144400,254008320,6290,6290,6290,6290,0
20240425,144300,254008320,6290,6290,6290,6290,0
20240425,144200,254008320,6290,6290,6290,6290,0
20240425,144100,254008320,6290,6290,6290,6290,0
20240425,144000,254008320,6290,6290,6290,6290,0
20240425,143900,254008320,6290,6290,6290,6290,0
20240425,143800,254008320,6290,6290,6290,6290,0
20240425,143700,254008320,6290,6290,6290,6290,0
20240425,143600,254008320,6290,6290,6290,6290,0
20240425,143500,254008320,6290,6290,6290,6290,0
20240425,143400,254008320,6290,6290,6290,6290,0
20240425,143300,254008320,6290,6290,6290,6290,0
20240425,143200,254008320,6290,6290,6290,6290,0
20240425,143100,254008320,6290,6290,6290,6290,0
20240425,143000,254008320,6290,6290,6290,6290,0
20240425,142900,254008320,6290,6290,6290,6290,0
20240425,142800,254008320,6290,6290,6290,6290,131
20240425,142700,253184330,6290,6280,6290,6280,431
20240425,142600,250473790,6240,6240,6240,6240,0
20240425,142500,250473790,6240,6240,6240,6240,60
20240425,142400,250099390,6240,6240,6240,6240,0
20240425,142300,250099390,6240,6240,6240,6240,1
20240425,142200,250093150,6240,6240,6240,6240,0
20240425,142100,250093150,6240,6240,6240,6240,10
20240425,142000,250030750,6240,6240,6240,6240,0
20240425,141900,250030750,6240,6240,6240,6240,4
20240425,141800,250005790,6240,6240,6240,6240,3
20240425,141700,249987070,6240,6220,6240,6220,1708
20240425,141600,239354250,6230,6240,6240,6230,102
20240425,141500,238718490,6220,6280,6280,6220,4292
20240425,141400,211898580,6280,6290,6290,6280,132
20240425,141300,211069210,6350,6350,6350,6350,0
20240425,141200,211069210,6350,6350,6350,6350,0
20240425,141100,211069210,6350,6350,6350,6350,0
20240425,141000,211069210,6350,6350,6350,6350,0
20240425,140900,211069210,6350,6350,6350,6350,0
20240425,140800,211069210,6350,6350,6350,6350,0
20240425,140700,211069210,6350,6350,6350,6350,0
20240425,140600,211069210,6350,6350,6350,6350,0
20240425,140500,211069210,6350,6350,6350,6350,0
20240425,140400,211069210,6350,6350,6350,6350,0
20240425,140300,211069210,6350,6350,6350,6350,0
20240425,140200,211069210,6350,6350,6350,6350,0
20240425,140100,211069210,6350,6350,6350,6350,0
20240425,140000,211069210,6350,6350,6350,6350,0
20240425,135900,211069210,6350,6350,6350,6350,0
20240425,135800,211069210,6350,6350,6350,6350,0
20240425,135700,211069210,6350,6350,6350,6350,0
20240425,135600,211069210,6350,6350,6350,6350,0
20240425,135500,211069210,6350,6350,6350,6350,0
20240425,135400,211069210,6350,6350,6350,6350,0
20240425,135300,211069210,6350,6330,6350,6330,300
20240425,135200,209165420,6340,6340,6340,6340,0
20240425,135100,209165420,6340,6340,6340,6340,0
20240425,135000,209165420,6340,6320,6340,6320,20
20240425,134900,209038640,6270,6270,6270,6270,1
20240425,134800,209032370,6290,6290,6290,6290,50
20240425,134700,208717870,6290,6290,6290,6290,0
20240425,134600,208717870,6290,6300,6300,6290,10
20240425,134500,208654960,6350,6300,6350,6300,12
20240425,134400,208578860,6360,6360,6360,6360,0
20240425,134300,208578860,6360,6360,6360,6360,0
20240425,134200,208578860,6360,6360,6360,6360,0
20240425,134100,208578860,6360,6350,6370,6350,813
20240425,134000,203402290,6340,6340,6340,6340,0
20240425,133900,203402290,6340,6310,6340,6310,3000
20240425,133800,184415620,6310,6310,6310,6310,0
20240425,133700,184415620,6310,6310,6310,6310,0
20240425,133600,184415620,6310,6310,6310,6310,0
20240425,133500,184415620,6310,6310,6310,6310,0
20240425,133400,184415620,6310,6310,6320,6310,700
20240425,133300,179995980,6310,6300,6310,6300,616
20240425,133200,176110190,6300,6300,6300,6300,0
20240425,133100,176110190,6300,6300,6300,6300,0
20240425,133000,176110190,6300,6300,6300,6300,0
20240425,132900,176110190,6300,6290,6300,6290,500
20240425,132800,172961720,6280,6270,6280,6270,200
20240425,132700,171705780,6270,6260,6270,6260,140
20240425,132600,170828280,6270,6260,6270,6260,178
20240425,132500,169713270,6250,6250,6250,6250,0
20240425,132400,169713270,6250,6250,6250,6250,205
20240425,132300,168432020,6240,6230,6240,6230,974
20240425,132200,162360950,6230,6220,6230,6220,2
20240425,132100,162348500,6220,6220,6220,6220,3
20240425,132000,162329840,6220,6220,6220,6220,0
20240425,131900,162329840,6220,6220,6220,6220,0
20240425,131800,162329840,6220,6220,6220,6220,0
20240425,131700,162329840,6220,6220,6220,6220,2
20240425,131600,162317400,6210,6210,6210,6210,0
20240425,131500,162317400,6210,6210,6210,6210,0
20240425,131400,162317400,6210,6210,6210,6210,0
20240425,131300,162317400,6210,6210,6210,6210,0
20240425,131200,162317400,6210,6210,6210,6210,0
20240425,131100,162317400,6210,6210,6210,6210,0
20240425,131000,162317400,6210,6210,6210,6210,0
20240425,130900,162317400,6210,6210,6210,6210,2
20240425,130800,162304980,6210,6210,6210,6210,0
20240425,130700,162304980,6210,6210,6210,6210,101
20240425,130600,161677770,6210,6210,6210,6210,10
20240425,130500,161615670,6210,6210,6210,6210,0
20240425,130400,161615670,6210,6210,6210,6210,0
20240425,130300,161615670,6210,6210,6210,6210,0
20240425,130200,161615670,6210,6210,6210,6210,0
20240425,130100,161615670,6210,6210,6210,6210,200
20240425,130000,160373670,6200,6200,6200,6200,0
20240425,125900,160373670,6200,6200,6200,6200,0
20240425,125800,160373670,6200,6260,6260,6200,3200
20240425,125700,140507030,6260,6260,6260,6260,0
20240425,125600,140507030,6260,6260,6260,6260,0
20240425,125500,140507030,6260,6260,6260,6260,15
20240425,125400,140413130,6260,6260,6260,6260,15
20240425,125300,140319230,6240,6240,6240,6240,0
20240425,125200,140319230,6240,6240,6240,6240,0
20240425,125100,140319230,6240,6240,6240,6240,0
20240425,125000,140319230,6240,6240,6240,6240,0
20240425,124900,140319230,6240,6240,6240,6240,0
20240425,124800,140319230,6240,6240,6240,6240,7487
20240425,124700,93600350,6240,6240,6240,6240,0
20240425,124600,93600350,6240,6230,6240,6220,1292
20240425,124500,85539210,6210,6210,6210,6210,0
20240425,124400,85539210,6210,6210,6210,6210,0
20240425,124300,85539210,6210,6210,6210,6210,0
20240425,124200,85539210,6210,6210,6210,6210,0
20240425,124100,85539210,6210,6210,6210,6210,0
20240425,124000,85539210,6210,6210,6210,6210,0
20240425,123900,85539210,6210,6210,6210,6210,0
20240425,123800,85539210,6210,6210,6210,6210,0
20240425,123700,85539210,6210,6210,6210,6210,1
20240425,123600,85533000,6220,6220,6220,6220,0
20240425,123500,85533000,6220,6240,6240,6220,972
20240425,123400,79479040,6250,6250,6250,6250,0
20240425,123300,79479040,6250,6250,6250,6250,0
20240425,123200,79479040,6250,6250,6250,6250,0
20240425,123100,79479040,6250,6250,6250,6250,0
20240425,123000,79479040,6250,6250,6250,6250,0
20240425,122900,79479040,6250,6250,6250,6250,0
20240425,122800,79479040,6250,6250,6250,6250,0
20240425,122700,79479040,6250,6250,6250,6250,0
20240425,122600,79479040,6250,6250,6250,6250,1
20240425,122500,79472790,6250,6250,6250,6250,0
20240425,122400,79472790,6250,6250,6250,6250,0
20240425,122300,79472790,6250,6250,6250,6250,0
20240425,122200,79472790,6250,6250,6250,6250,0
20240425,122100,79472790,6250,6250,6250,6250,0
20240425,122000,79472790,6250,6250,6250,6250,2
20240425,121900,79460290,6250,6250,6250,6250,0
20240425,121800,79460290,6250,6250,6250,6250,0
20240425,121700,79460290,6250,6250,6250,6250,0
20240425,121600,79460290,6250,6250,6250,6250,0
20240425,121500,79460290,6250,6250,6250,6250,0
20240425,121400,79460290,6250,6250,6250,6250,0
20240425,121300,79460290,6250,6250,6250,6250,0
20240425,121200,79460290,6250,6250,6250,6250,0
20240425,121100,79460290,6250,6250,6250,6250,0
20240425,121000,79460290,6250,6250,6250,6250,0
20240425,120900,79460290,6250,6250,6250,6250,0
20240425,120800,79460290,6250,6250,6250,6250,0
20240425,120700,79460290,6250,6250,6250,6250,0
20240425,120600,79460290,6250,6250,6250,6250,0
20240425,120500,79460290,6250,6250,6250,6250,0
20240425,120400,79460290,6250,6250,6250,6250,329
20240425,120300,77404040,6250,6250,6250,6250,0
20240425,120200,77404040,6250,6250,6250,6250,0
20240425,120100,77404040,6250,6250,6250,6250,0
20240425,120000,77404040,6250,6250,6250,6250,0
20240425,115900,77404040,6250,6250,6250,6250,0
20240425,115800,77404040,6250,6250,6250,6250,0
20240425,115700,77404040,6250,6250,6250,6250,0
20240425,115600,77404040,6250,6250,6250,6250,0
20240425,115500,77404040,6250,6250,6250,6250,0
20240425,115400,77404040,6250,6250,6250,6250,0
20240425,115300,77404040,6250,6250,6250,6250,0
20240425,115200,77404040,6250,6250,6250,6250,0
20240425,115100,77404040,6250,6250,6250,6250,0
20240425,115000,77404040,6250,6250,6250,6250,0
20240425,114900,77404040,6250,6250,6250,6250,0
20240425,114800,77404040,6250,6250,6250,6250,0
20240425,114700,77404040,6250,6250,6250,6250,1
20240425,114600,77397790,6250,6240,6250,6240,23
20240425,114500,77254260,6250,6250,6250,6250,0
20240425,114400,77254260,6250,6250,6250,6250,0
20240425,114300,77254260,6250,6250,6250,6250,0
20240425,114200,77254260,6250,6250,6250,6250,0
20240425,114100,77254260,6250,6250,6250,6250,0
20240425,114000,77254260,6250,6250,6250,6250,2
20240425,113900,77241760,6250,6250,6250,6250,0
20240425,113800,77241760,6250,6250,6250,6250,0
20240425,113700,77241760,6250,6250,6250,6250,1
20240425,113600,77235510,6240,6240,6240,6240,0
20240425,113500,77235510,6240,6240,6240,6240,0
20240425,113400,77235510,6240,6240,6240,6240,0
20240425,113300,77235510,6240,6240,6240,6240,0
20240425,113200,77235510,6240,6240,6240,6240,0
20240425,113100,77235510,6240,6240,6240,6240,0
20240425,113000,77235510,6240,6240,6240,6240,0
20240425,112900,77235510,6240,6240,6240,6240,0
20240425,112800,77235510,6240,6240,6240,6240,0
20240425,112700,77235510,6240,6240,6240,6240,511
20240425,112600,74046870,6230,6230,6230,6230,0
20240425,112500,74046870,6230,6230,6230,6230,1
20240425,112400,74040640,6230,6230,6230,6230,0
20240425,112300,74040640,6230,6230,6230,6230,0
20240425,112200,74040640,6230,6230,6230,6230,0
20240425,112100,74040640,6230,6230,6230,6230,0
20240425,112000,74040640,6230,6230,6230,6230,0
20240425,111900,74040640,6230,6230,6230,6230,0
20240425,111800,74040640,6230,6230,6230,6230,0
20240425,111700,74040640,6230,6230,6230,6230,0
20240425,111600,74040640,6230,6230,6230,6230,0
20240425,111500,74040640,6230,6230,6230,6230,15
20240425,111400,73947190,6230,6230,6230,6230,0
20240425,111300,73947190,6230,6230,6230,6230,0
20240425,111200,73947190,6230,6230,6230,6230,0
20240425,111100,73947190,6230,6230,6230,6230,0
20240425,111000,73947190,6230,6230,6230,6230,0
20240425,110900,73947190,6230,6230,6230,6230,0
20240425,110800,73947190,6230,6230,6230,6230,30
20240425,110700,73760290,6240,6240,6240,6240,0
20240425,110600,73760290,6240,6240,6240,6240,0
20240425,110500,73760290,6240,6240,6240,6240,0
20240425,110400,73760290,6240,6240,6240,6240,0
20240425,110300,73760290,6240,6240,6240,6240,0
20240425,110200,73760290,6240,6240,6240,6240,0
20240425,110100,73760290,6240,6240,6240,6240,0
20240425,110000,73760290,6240,6240,6240,6240,0
20240425,105900,73760290,6240,6240,6240,6240,0
20240425,105800,73760290,6240,6240,6240,6240,15
20240425,105700,73666690,6210,6210,6210,6210,0
20240425,105600,73666690,6210,6210,6210,6210,0
20240425,105500,73666690,6210,6210,6210,6210,0
20240425,105400,73666690,6210,6210,6210,6210,0
20240425,105300,73666690,6210,6210,6210,6210,0
20240425,105200,73666690,6210,6210,6210,6210,0
20240425,105100,73666690,6210,6210,6210,6210,0
20240425,105000,73666690,6210,6210,6210,6210,0
20240425,104900,73666690,6210,6210,6210,6210,0
20240425,104800,73666690,6210,6210,6210,6210,0
20240425,104700,73666690,6210,6210,6210,6210,0
20240425,104600,73666690,6210,6210,6210,6210,0
20240425,104500,73666690,6210,6210,6210,6210,0
20240425,104400,73666690,6210,6210,6210,6210,0
20240425,104300,73666690,6210,6240,6240,6210,107
20240425,104200,72999160,6200,6200,6200,6200,0
20240425,104100,72999160,6200,6200,6200,6200,0
20240425,104000,72999160,6200,6200,6200,6200,0
20240425,103900,72999160,6200,6200,6200,6200,0
20240425,103800,72999160,6200,6200,6200,6200,0
20240425,103700,72999160,6200,6200,6200,6200,0
20240425,103600,72999160,6200,6200,6200,6200,0
20240425,103500,72999160,6200,6200,6200,6200,200
20240425,103400,71759160,6200,6200,6200,6200,0
20240425,103300,71759160,6200,6200,6200,6200,300
20240425,103200,69899160,6240,6240,6240,6240,0
20240425,103100,69899160,6240,6240,6240,6240,0
20240425,103000,69899160,6240,6240,6240,6240,0
20240425,102900,69899160,6240,6240,6240,6240,0
20240425,102800,69899160,6240,6220,6240,6220,65
20240425,102700,69494600,6210,6210,6210,6210,509
20240425,102600,66333710,6210,6210,6210,6210,0
20240425,102500,66333710,6210,6210,6210,6210,0
20240425,102400,66333710,6210,6210,6210,6210,1280
20240425,102300,58384910,6220,6220,6220,6220,1592
20240425,102200,48482670,6230,6230,6230,6230,1075
20240425,102100,41785420,6230,6230,6230,6230,0
20240425,102000,41785420,6230,6230,6230,6230,0
20240425,101900,41785420,6230,6230,6230,6230,0
20240425,101800,41785420,6230,6230,6230,6230,0
20240425,101700,41785420,6230,6230,6230,6230,0
20240425,101600,41785420,6230,6230,6230,6230,240
20240425,101500,40290220,6230,6240,6240,6230,1629
20240425,101400,30140550,6240,6250,6250,6240,711
20240425,101300,25702910,6260,6270,6270,6260,102
20240425,101200,25063880,6260,6260,6260,6260,0
20240425,101100,25063880,6260,6260,6260,6260,377
20240425,101000,22703860,6250,6260,6260,6250,541
20240425,100900,19321770,6260,6260,6260,6260,0
20240425,100800,19321770,6260,6260,6260,6260,0
20240425,100700,19321770,6260,6260,6260,6260,0
20240425,100600,19321770,6260,6260,6260,6260,1
20240425,100500,19315510,6280,6280,6280,6280,3
20240425,100400,19296670,6260,6260,6260,6260,108
20240425,100300,18620590,6280,6280,6280,6280,0
20240425,100200,18620590,6280,6280,6280,6280,0
20240425,100100,18620590,6280,6280,6280,6280,223
20240425,100000,17220150,6260,6260,6260,6260,0
20240425,095900,17220150,6260,6260,6260,6260,0
20240425,095800,17220150,6260,6260,6260,6260,0
20240425,095700,17220150,6260,6260,6260,6260,13
20240425,095600,17138770,6260,6260,6260,6260,0
20240425,095500,17138770,6260,6260,6260,6260,0
20240425,095400,17138770,6260,6260,6260,6260,0
20240425,095300,17138770,6260,6260,6260,6260,0
20240425,095200,17138770,6260,6260,6260,6260,3
20240425,095100,17119990,6290,6290,6290,6290,100
20240425,095000,16490990,6290,6290,6290,6290,0
20240425,094900,16490990,6290,6290,6290,6290,296
20240425,094800,14629150,6260,6260,6260,6260,0
20240425,094700,14629150,6260,6260,6260,6260,0
20240425,094600,14629150,6260,6260,6260,6260,0
20240425,094500,14629150,6260,6260,6260,6260,0
20240425,094400,14629150,6260,6260,6260,6260,0
20240425,094300,14629150,6260,6260,6260,6260,0
20240425,094200,14629150,6260,6270,6270,6260,5
20240425,094100,14597840,6280,6280,6280,6280,0
20240425,094000,14597840,6280,6280,6280,6280,98
20240425,093900,13982400,6280,6280,6280,6280,0
20240425,093800,13982400,6280,6280,6280,6280,0
20240425,093700,13982400,6280,6280,6280,6280,7
20240425,093600,13938440,6280,6280,6280,6280,50
20240425,093500,13624440,6280,6280,6280,6260,385
20240425,093400,11209040,6280,6280,6280,6280,0
20240425,093300,11209040,6280,6280,6280,6280,0
20240425,093200,11209040,6280,6280,6280,6280,0
20240425,093100,11209040,6280,6280,6280,6280,0
20240425,093000,11209040,6280,6280,6280,6280,0
20240425,092900,11209040,6280,6280,6280,6280,0
20240425,092800,11209040,6280,6280,6280,6280,0
20240425,092700,11209040,6280,6280,6280,6280,0
20240425,092600,11209040,6280,6290,6290,6280,28
20240425,092500,11033190,6290,6290,6290,6290,0
20240425,092400,11033190,6290,6290,6290,6290,0
20240425,092300,11033190,6290,6290,6290,6290,0
20240425,092200,11033190,6290,6290,6290,6290,37
20240425,092100,10800460,6290,6290,6290,6290,0
20240425,092000,10800460,6290,6290,6290,6290,0
20240425,091900,10800460,6290,6290,6290,6290,0
20240425,091800,10800460,6290,6290,6290,6290,0
20240425,091700,10800460,6290,6290,6290,6290,39
20240425,091600,10555150,6280,6280,6280,6280,0
20240425,091500,10555150,6280,6280,6280,6280,0
20240425,091400,10555150,6280,6280,6280,6280,0
20240425,091300,10555150,6280,6280,6280,6280,0
20240425,091200,10555150,6280,6280,6280,6280,0
20240425,091100,10555150,6280,6280,6280,6280,0
20240425,091000,10555150,6280,6280,6280,6280,0
20240425,090900,10555150,6280,6310,6310,6280,734
20240425,090800,5929860,6330,6330,6330,6330,0
20240425,090700,5929860,6330,6330,6330,6330,0
20240425,090600,5929860,6330,6330,6330,6330,200
20240425,090500,4663860,6340,6340,6340,6340,0
20240425,090400,4663860,6340,6330,6340,6330,32
20240425,090300,4461170,6310,6310,6310,6310,7
20240425,090200,4417000,6310,6310,6310,6310,690
20240425,090100,63100,6310,6310,6310,6310,10
20240425,090000,0,6300,6300,6300,6300,0