KissMeData/036670/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,192000,56702610,7260,7260,7260,7260,783
20240429,191900,56702610,7260,7260,7260,7260,0
20240429,191800,56702610,7260,7260,7260,7260,0
20240429,191700,56702610,7260,7260,7260,7260,0
20240429,191600,56702610,7260,7260,7260,7260,0
20240429,191500,56702610,7260,7260,7260,7260,0
20240429,191400,56702610,7260,7260,7260,7260,0
20240429,191300,56702610,7260,7260,7260,7260,0
20240429,191200,56702610,7260,7260,7260,7260,0
20240429,191100,56702610,7260,7260,7260,7260,0
20240429,191000,56702610,7260,7260,7260,7260,0
20240429,190900,56702610,7260,7260,7260,7260,0
20240429,190800,56702610,7260,7260,7260,7260,0
20240429,190700,56702610,7260,7260,7260,7260,0
20240429,190600,56702610,7260,7260,7260,7260,0
20240429,190500,56702610,7260,7260,7260,7260,0
20240429,190400,56702610,7260,7260,7260,7260,0
20240429,190300,56702610,7260,7260,7260,7260,0
20240429,190200,56702610,7260,7260,7260,7260,0
20240429,190100,56702610,7260,7260,7260,7260,0
20240429,190000,56702610,7260,7260,7260,7260,0
20240429,185900,56702610,7260,7260,7260,7260,0
20240429,185800,56702610,7260,7260,7260,7260,0
20240429,185700,56702610,7260,7260,7260,7260,0
20240429,185600,56702610,7260,7260,7260,7260,0
20240429,185500,56702610,7260,7260,7260,7260,0
20240429,185400,56702610,7260,7260,7260,7260,0
20240429,185300,56702610,7260,7260,7260,7260,0
20240429,185200,56702610,7260,7260,7260,7260,0
20240429,185100,56702610,7260,7260,7260,7260,0
20240429,185000,56702610,7260,7260,7260,7260,783
20240429,184900,56702610,7260,7260,7260,7260,0
20240429,184800,56702610,7260,7260,7260,7260,0
20240429,184700,56702610,7260,7260,7260,7260,0
20240429,184600,56702610,7260,7260,7260,7260,0
20240429,184500,56702610,7260,7260,7260,7260,0
20240429,184400,56702610,7260,7260,7260,7260,0
20240429,184300,56702610,7260,7260,7260,7260,0
20240429,184200,56702610,7260,7260,7260,7260,0
20240429,184100,56702610,7260,7260,7260,7260,0
20240429,184000,56702610,7260,7260,7260,7260,0
20240429,183900,56702610,7260,7260,7260,7260,0
20240429,183800,56702610,7260,7260,7260,7260,0
20240429,183700,56702610,7260,7260,7260,7260,0
20240429,183600,56702610,7260,7260,7260,7260,0
20240429,183500,56702610,7260,7260,7260,7260,0
20240429,183400,56702610,7260,7260,7260,7260,0
20240429,183300,56702610,7260,7260,7260,7260,0
20240429,183200,56702610,7260,7260,7260,7260,0
20240429,183100,56702610,7260,7260,7260,7260,0
20240429,183000,56702610,7260,7260,7260,7260,0
20240429,182900,56702610,7260,7260,7260,7260,0
20240429,182800,56702610,7260,7260,7260,7260,0
20240429,182700,56702610,7260,7260,7260,7260,0
20240429,182600,56702610,7260,7260,7260,7260,0
20240429,182500,56702610,7260,7260,7260,7260,0
20240429,182400,56702610,7260,7260,7260,7260,0
20240429,182300,56702610,7260,7260,7260,7260,0
20240429,182200,56702610,7260,7260,7260,7260,0
20240429,182100,56702610,7260,7260,7260,7260,0
20240429,182000,56702610,7260,7260,7260,7260,783
20240429,181900,56702610,7260,7260,7260,7260,0
20240429,181800,56702610,7260,7260,7260,7260,0
20240429,181700,56702610,7260,7260,7260,7260,0
20240429,181600,56702610,7260,7260,7260,7260,0
20240429,181500,56702610,7260,7260,7260,7260,0
20240429,181400,56702610,7260,7260,7260,7260,0
20240429,181300,56702610,7260,7260,7260,7260,0
20240429,181200,56702610,7260,7260,7260,7260,0
20240429,181100,56702610,7260,7260,7260,7260,0
20240429,181000,56702610,7260,7260,7260,7260,0
20240429,180900,56702610,7260,7260,7260,7260,0
20240429,180800,56702610,7260,7260,7260,7260,0
20240429,180700,56702610,7260,7260,7260,7260,0
20240429,180600,56702610,7260,7260,7260,7260,0
20240429,180500,56702610,7260,7260,7260,7260,0
20240429,180400,56702610,7260,7260,7260,7260,0
20240429,180300,56702610,7260,7260,7260,7260,0
20240429,180200,56702610,7260,7260,7260,7260,0
20240429,180100,56702610,7260,7260,7260,7260,0
20240429,180000,56702610,7260,7260,7260,7260,0
20240429,175900,56702610,7260,7260,7260,7260,0
20240429,175800,56702610,7260,7260,7260,7260,0
20240429,175700,56702610,7260,7260,7260,7260,0
20240429,175600,56702610,7260,7260,7260,7260,0
20240429,175500,56702610,7260,7260,7260,7260,0
20240429,175400,56702610,7260,7260,7260,7260,0
20240429,175300,56702610,7260,7260,7260,7260,0
20240429,175200,56702610,7260,7260,7260,7260,0
20240429,175100,56702610,7260,7260,7260,7260,0
20240429,175000,56702610,7260,7260,7260,7260,783
20240429,174900,56702610,7260,7260,7260,7260,0
20240429,174800,56702610,7260,7260,7260,7260,0
20240429,174700,56702610,7260,7260,7260,7260,0
20240429,174600,56702610,7260,7260,7260,7260,0
20240429,174500,56702610,7260,7260,7260,7260,0
20240429,174400,56702610,7260,7260,7260,7260,0
20240429,174300,56702610,7260,7260,7260,7260,0
20240429,174200,56702610,7260,7260,7260,7260,0
20240429,174100,56702610,7260,7260,7260,7260,0
20240429,174000,56702610,7260,7260,7260,7260,0
20240429,173900,56702610,7260,7260,7260,7260,0
20240429,173800,56702610,7260,7260,7260,7260,0
20240429,173700,56702610,7260,7260,7260,7260,0
20240429,173600,56702610,7260,7260,7260,7260,0
20240429,173500,56702610,7260,7260,7260,7260,0
20240429,173400,56702610,7260,7260,7260,7260,0
20240429,173300,56702610,7260,7260,7260,7260,0
20240429,173200,56702610,7260,7260,7260,7260,0
20240429,173100,56702610,7260,7260,7260,7260,0
20240429,173000,56702610,7260,7260,7260,7260,0
20240429,172900,56702610,7260,7260,7260,7260,0
20240429,172800,56702610,7260,7260,7260,7260,0
20240429,172700,56702610,7260,7260,7260,7260,0
20240429,172600,56702610,7260,7260,7260,7260,0
20240429,172500,56702610,7260,7260,7260,7260,0
20240429,172400,56702610,7260,7260,7260,7260,0
20240429,172300,56702610,7260,7260,7260,7260,0
20240429,172200,56702610,7260,7260,7260,7260,0
20240429,172100,56702610,7260,7260,7260,7260,0
20240429,172000,56702610,7260,7260,7260,7260,783
20240429,171900,56702610,7260,7260,7260,7260,0
20240429,171800,56702610,7260,7260,7260,7260,0
20240429,171700,56702610,7260,7260,7260,7260,0
20240429,171600,56702610,7260,7260,7260,7260,0
20240429,171500,56702610,7260,7260,7260,7260,0
20240429,171400,56702610,7260,7260,7260,7260,0
20240429,171300,56702610,7260,7260,7260,7260,0
20240429,171200,56702610,7260,7260,7260,7260,0
20240429,171100,56702610,7260,7260,7260,7260,0
20240429,171000,56702610,7260,7260,7260,7260,0
20240429,170900,56702610,7260,7260,7260,7260,0
20240429,170800,56702610,7260,7260,7260,7260,0
20240429,170700,56702610,7260,7260,7260,7260,0
20240429,170600,56702610,7260,7260,7260,7260,0
20240429,170500,56702610,7260,7260,7260,7260,0
20240429,170400,56702610,7260,7260,7260,7260,0
20240429,170300,56702610,7260,7260,7260,7260,0
20240429,170200,56702610,7260,7260,7260,7260,0
20240429,170100,56702610,7260,7260,7260,7260,0
20240429,170000,56702610,7260,7260,7260,7260,0
20240429,165900,56702610,7260,7260,7260,7260,0
20240429,165800,56702610,7260,7260,7260,7260,0
20240429,165700,56702610,7260,7260,7260,7260,0
20240429,165600,56702610,7260,7260,7260,7260,0
20240429,165500,56702610,7260,7260,7260,7260,0
20240429,165400,56702610,7260,7260,7260,7260,0
20240429,165300,56702610,7260,7260,7260,7260,0
20240429,165200,56702610,7260,7260,7260,7260,0
20240429,165100,56702610,7260,7260,7260,7260,0
20240429,165000,56702610,7260,7260,7260,7260,783
20240429,164900,56702610,7260,7260,7260,7260,0
20240429,164800,56702610,7260,7260,7260,7260,0
20240429,164700,56702610,7260,7260,7260,7260,0
20240429,164600,56702610,7260,7260,7260,7260,0
20240429,164500,56702610,7260,7260,7260,7260,0
20240429,164400,56702610,7260,7260,7260,7260,0
20240429,164300,56702610,7260,7260,7260,7260,0
20240429,164200,56702610,7260,7260,7260,7260,0
20240429,164100,56702610,7260,7260,7260,7260,0
20240429,164000,56702610,7260,7260,7260,7260,0
20240429,163900,56702610,7260,7260,7260,7260,0
20240429,163800,56702610,7260,7260,7260,7260,0
20240429,163700,56702610,7260,7260,7260,7260,0
20240429,163600,56702610,7260,7260,7260,7260,0
20240429,163500,56702610,7260,7260,7260,7260,0
20240429,163400,56702610,7260,7260,7260,7260,0
20240429,163300,56702610,7260,7260,7260,7260,0
20240429,163200,56702610,7260,7260,7260,7260,0
20240429,163100,56702610,7260,7260,7260,7260,0
20240429,163000,56702610,7260,7260,7260,7260,0
20240429,162900,56702610,7260,7260,7260,7260,0
20240429,162800,56702610,7260,7260,7260,7260,0
20240429,162700,56702610,7260,7260,7260,7260,0
20240429,162600,56702610,7260,7260,7260,7260,0
20240429,162500,56702610,7260,7260,7260,7260,0
20240429,162400,56702610,7260,7260,7260,7260,0
20240429,162300,56702610,7260,7260,7260,7260,0
20240429,162200,56702610,7260,7260,7260,7260,0
20240429,162100,56702610,7260,7260,7260,7260,0
20240429,162000,56702610,7260,7260,7260,7260,783
20240429,161900,56702610,7260,7260,7260,7260,0
20240429,161800,56702610,7260,7260,7260,7260,0
20240429,161700,56702610,7260,7260,7260,7260,0
20240429,161600,56702610,7260,7260,7260,7260,0
20240429,161500,56702610,7260,7260,7260,7260,0
20240429,161400,56702610,7260,7260,7260,7260,0
20240429,161300,56702610,7260,7260,7260,7260,0
20240429,161200,56702610,7260,7260,7260,7260,0
20240429,161100,56702610,7260,7260,7260,7260,0
20240429,161000,56702610,7260,7260,7260,7260,0
20240429,160900,56702610,7260,7260,7260,7260,0
20240429,160800,56702610,7260,7260,7260,7260,0
20240429,160700,56702610,7260,7260,7260,7260,0
20240429,160600,56702610,7260,7260,7260,7260,0
20240429,160500,56702610,7260,7260,7260,7260,0
20240429,160400,56702610,7260,7260,7260,7260,0
20240429,160300,56702610,7260,7260,7260,7260,0
20240429,160200,56702610,7260,7260,7260,7260,0
20240429,160100,56702610,7260,7260,7260,7260,0
20240429,160000,56702610,7260,7260,7260,7260,0
20240429,155900,56702610,7260,7260,7260,7260,0
20240429,155800,56702610,7260,7260,7260,7260,0
20240429,155700,56702610,7260,7260,7260,7260,0
20240429,155600,56702610,7260,7260,7260,7260,0
20240429,155500,56702610,7260,7260,7260,7260,0
20240429,155400,56702610,7260,7260,7260,7260,0
20240429,155300,56702610,7260,7260,7260,7260,0
20240429,155200,56702610,7260,7260,7260,7260,0
20240429,155100,56702610,7260,7260,7260,7260,0
20240429,155000,56702610,7260,7260,7260,7260,783
20240429,154900,56702610,7260,7260,7260,7260,0
20240429,154800,56702610,7260,7260,7260,7260,0
20240429,154700,56702610,7260,7260,7260,7260,0
20240429,154600,56702610,7260,7260,7260,7260,0
20240429,154500,56702610,7260,7260,7260,7260,0
20240429,154400,56702610,7260,7260,7260,7260,0
20240429,154300,56702610,7260,7260,7260,7260,0
20240429,154200,56702610,7260,7260,7260,7260,0
20240429,154100,56702610,7260,7260,7260,7260,0
20240429,154000,56702610,7260,7260,7260,7260,0
20240429,153900,56702610,7260,7260,7260,7260,0
20240429,153800,56702610,7260,7260,7260,7260,0
20240429,153700,56702610,7260,7260,7260,7260,0
20240429,153600,56702610,7260,7260,7260,7260,0
20240429,153500,56702610,7260,7260,7260,7260,0
20240429,153400,56702610,7260,7260,7260,7260,0
20240429,153300,56702610,7260,7260,7260,7260,0
20240429,153200,56702610,7260,7260,7260,7260,0
20240429,153100,56702610,7260,7260,7260,7260,0
20240429,153000,56702610,7260,7260,7260,7260,783
20240429,152900,51018030,7260,7260,7260,7260,0
20240429,152800,51018030,7260,7260,7260,7260,0
20240429,152700,51018030,7260,7260,7260,7260,0
20240429,152600,51018030,7260,7260,7260,7260,0
20240429,152500,51018030,7260,7260,7260,7260,0
20240429,152400,51018030,7260,7260,7260,7260,0
20240429,152300,51018030,7260,7260,7260,7260,0
20240429,152200,51018030,7260,7260,7260,7260,0
20240429,152100,51018030,7260,7260,7260,7260,0
20240429,152000,51018030,7260,7260,7260,7260,0
20240429,151900,51018030,7260,7260,7260,7260,10
20240429,151800,50945430,7250,7250,7250,7250,96
20240429,151700,50249430,7250,7250,7250,7250,0
20240429,151600,50249430,7250,7250,7250,7250,60
20240429,151500,49814430,7250,7250,7250,7250,100
20240429,151400,49089430,7250,7250,7250,7250,0
20240429,151300,49089430,7250,7250,7250,7250,0
20240429,151200,49089430,7250,7250,7250,7250,20
20240429,151100,48944430,7240,7240,7240,7240,325
20240429,151000,46591430,7230,7230,7230,7230,0
20240429,150900,46591430,7230,7230,7230,7230,0
20240429,150800,46591430,7230,7230,7230,7230,0
20240429,150700,46591430,7230,7230,7230,7230,0
20240429,150600,46591430,7230,7230,7230,7230,0
20240429,150500,46591430,7230,7230,7230,7230,0
20240429,150400,46591430,7230,7230,7230,7230,100
20240429,150300,45868430,7240,7240,7240,7240,1
20240429,150200,45861190,7240,7240,7240,7240,0
20240429,150100,45861190,7240,7240,7240,7240,0
20240429,150000,45861190,7240,7240,7240,7240,0
20240429,145900,45861190,7240,7240,7240,7240,0
20240429,145800,45861190,7240,7240,7240,7240,60
20240429,145700,45426790,7230,7230,7230,7230,0
20240429,145600,45426790,7230,7230,7230,7230,0
20240429,145500,45426790,7230,7230,7230,7230,0
20240429,145400,45426790,7230,7230,7230,7230,0
20240429,145300,45426790,7230,7230,7230,7230,0
20240429,145200,45426790,7230,7230,7230,7230,0
20240429,145100,45426790,7230,7230,7230,7230,64
20240429,145000,44964070,7230,7230,7230,7230,31
20240429,144900,44739940,7220,7220,7220,7220,0
20240429,144800,44739940,7220,7230,7230,7220,11
20240429,144700,44660420,7230,7230,7230,7230,0
20240429,144600,44660420,7230,7230,7230,7230,0
20240429,144500,44660420,7230,7230,7230,7230,0
20240429,144400,44660420,7230,7230,7230,7230,0
20240429,144300,44660420,7230,7230,7230,7230,30
20240429,144200,44443520,7220,7220,7220,7220,0
20240429,144100,44443520,7220,7230,7240,7220,450
20240429,144000,41191520,7240,7240,7240,7240,0
20240429,143900,41191520,7240,7240,7240,7240,130
20240429,143800,40250320,7240,7240,7240,7240,0
20240429,143700,40250320,7240,7240,7240,7240,0
20240429,143600,40250320,7240,7230,7240,7230,9
20240429,143500,40185180,7220,7220,7220,7220,0
20240429,143400,40185180,7220,7220,7220,7220,0
20240429,143300,40185180,7220,7220,7220,7220,100
20240429,143200,39463180,7240,7240,7240,7240,0
20240429,143100,39463180,7240,7240,7240,7240,0
20240429,143000,39463180,7240,7240,7240,7240,0
20240429,142900,39463180,7240,7240,7240,7240,1
20240429,142800,39455940,7240,7240,7240,7240,1
20240429,142700,39448700,7230,7230,7230,7230,0
20240429,142600,39448700,7230,7230,7230,7230,0
20240429,142500,39448700,7230,7230,7230,7230,0
20240429,142400,39448700,7230,7230,7230,7230,0
20240429,142300,39448700,7230,7230,7230,7230,0
20240429,142200,39448700,7230,7230,7230,7230,0
20240429,142100,39448700,7230,7230,7230,7230,0
20240429,142000,39448700,7230,7230,7230,7230,0
20240429,141900,39448700,7230,7230,7230,7230,0
20240429,141800,39448700,7230,7230,7230,7230,48
20240429,141700,39101660,7240,7240,7240,7240,0
20240429,141600,39101660,7240,7240,7240,7240,0
20240429,141500,39101660,7240,7240,7240,7240,0
20240429,141400,39101660,7240,7240,7240,7240,0
20240429,141300,39101660,7240,7240,7240,7240,0
20240429,141200,39101660,7240,7240,7240,7240,0
20240429,141100,39101660,7240,7240,7240,7240,0
20240429,141000,39101660,7240,7240,7240,7240,1
20240429,140900,39094420,7240,7240,7240,7240,0
20240429,140800,39094420,7240,7240,7240,7240,0
20240429,140700,39094420,7240,7240,7240,7240,0
20240429,140600,39094420,7240,7240,7240,7240,0
20240429,140500,39094420,7240,7240,7240,7240,0
20240429,140400,39094420,7240,7240,7240,7240,0
20240429,140300,39094420,7240,7240,7240,7240,27
20240429,140200,38898940,7240,7240,7240,7240,0
20240429,140100,38898940,7240,7240,7240,7240,127
20240429,140000,37979460,7240,7240,7240,7240,0
20240429,135900,37979460,7240,7240,7240,7240,0
20240429,135800,37979460,7240,7240,7240,7240,0
20240429,135700,37979460,7240,7240,7240,7240,0
20240429,135600,37979460,7240,7240,7240,7240,0
20240429,135500,37979460,7240,7240,7240,7240,0
20240429,135400,37979460,7240,7240,7240,7240,0
20240429,135300,37979460,7240,7240,7240,7240,0
20240429,135200,37979460,7240,7240,7240,7240,0
20240429,135100,37979460,7240,7240,7240,7240,0
20240429,135000,37979460,7240,7240,7240,7240,0
20240429,134900,37979460,7240,7240,7240,7240,0
20240429,134800,37979460,7240,7240,7240,7240,0
20240429,134700,37979460,7240,7240,7240,7240,0
20240429,134600,37979460,7240,7240,7240,7240,1
20240429,134500,37972220,7240,7240,7240,7240,0
20240429,134400,37972220,7240,7240,7240,7240,0
20240429,134300,37972220,7240,7240,7240,7240,12
20240429,134200,37885340,7240,7240,7240,7240,0
20240429,134100,37885340,7240,7240,7240,7240,0
20240429,134000,37885340,7240,7240,7240,7240,0
20240429,133900,37885340,7240,7240,7240,7240,0
20240429,133800,37885340,7240,7240,7240,7240,0
20240429,133700,37885340,7240,7240,7240,7240,0
20240429,133600,37885340,7240,7240,7240,7240,0
20240429,133500,37885340,7240,7240,7240,7240,0
20240429,133400,37885340,7240,7240,7240,7240,0
20240429,133300,37885340,7240,7240,7240,7240,0
20240429,133200,37885340,7240,7240,7240,7240,0
20240429,133100,37885340,7240,7240,7240,7240,0
20240429,133000,37885340,7240,7240,7240,7240,0
20240429,132900,37885340,7240,7240,7240,7240,0
20240429,132800,37885340,7240,7240,7240,7240,0
20240429,132700,37885340,7240,7240,7240,7240,1
20240429,132600,37878100,7230,7230,7230,7230,0
20240429,132500,37878100,7230,7230,7230,7230,1
20240429,132400,37870870,7240,7240,7240,7240,0
20240429,132300,37870870,7240,7240,7240,7240,0
20240429,132200,37870870,7240,7240,7240,7240,0
20240429,132100,37870870,7240,7240,7240,7240,0
20240429,132000,37870870,7240,7240,7240,7240,3
20240429,131900,37849150,7230,7230,7230,7230,1
20240429,131800,37841920,7230,7230,7230,7230,0
20240429,131700,37841920,7230,7230,7230,7230,0
20240429,131600,37841920,7230,7230,7230,7230,0
20240429,131500,37841920,7230,7230,7230,7230,0
20240429,131400,37841920,7230,7230,7230,7230,0
20240429,131300,37841920,7230,7230,7230,7230,12
20240429,131200,37755160,7200,7200,7210,7200,529
20240429,131100,33946260,7220,7220,7220,7220,63
20240429,131000,33491400,7200,7210,7210,7200,701
20240429,130900,28444190,7210,7230,7230,7210,674
20240429,130800,23582030,7230,7240,7240,7230,148
20240429,130700,22511920,7250,7250,7250,7250,0
20240429,130600,22511920,7250,7250,7250,7250,0
20240429,130500,22511920,7250,7250,7250,7250,0
20240429,130400,22511920,7250,7250,7250,7250,0
20240429,130300,22511920,7250,7250,7250,7250,0
20240429,130200,22511920,7250,7250,7250,7250,0
20240429,130100,22511920,7250,7250,7250,7250,0
20240429,130000,22511920,7250,7250,7250,7250,0
20240429,125900,22511920,7250,7250,7250,7250,0
20240429,125800,22511920,7250,7250,7250,7250,10
20240429,125700,22439420,7250,7250,7250,7250,2
20240429,125600,22424920,7240,7240,7240,7240,0
20240429,125500,22424920,7240,7240,7240,7240,1
20240429,125400,22417680,7230,7240,7250,7230,146
20240429,125300,21360680,7230,7230,7230,7230,0
20240429,125200,21360680,7230,7230,7230,7230,0
20240429,125100,21360680,7230,7240,7240,7230,54
20240429,125000,20969760,7240,7240,7240,7240,0
20240429,124900,20969760,7240,7240,7240,7240,16
20240429,124800,20853920,7240,7240,7240,7240,0
20240429,124700,20853920,7240,7240,7240,7240,0
20240429,124600,20853920,7240,7240,7240,7240,0
20240429,124500,20853920,7240,7240,7240,7240,0
20240429,124400,20853920,7240,7240,7240,7240,0
20240429,124300,20853920,7240,7240,7240,7240,0
20240429,124200,20853920,7240,7240,7240,7240,0
20240429,124100,20853920,7240,7240,7240,7240,0
20240429,124000,20853920,7240,7240,7240,7240,0
20240429,123900,20853920,7240,7240,7240,7240,2
20240429,123800,20839440,7240,7240,7240,7240,0
20240429,123700,20839440,7240,7240,7240,7240,0
20240429,123600,20839440,7240,7240,7240,7240,0
20240429,123500,20839440,7240,7240,7240,7240,0
20240429,123400,20839440,7240,7240,7240,7240,0
20240429,123300,20839440,7240,7240,7240,7240,0
20240429,123200,20839440,7240,7240,7240,7240,0
20240429,123100,20839440,7240,7240,7240,7240,0
20240429,123000,20839440,7240,7240,7240,7240,0
20240429,122900,20839440,7240,7240,7240,7240,0
20240429,122800,20839440,7240,7240,7240,7240,0
20240429,122700,20839440,7240,7240,7240,7240,0
20240429,122600,20839440,7240,7240,7240,7240,0
20240429,122500,20839440,7240,7240,7240,7240,0
20240429,122400,20839440,7240,7240,7240,7240,0
20240429,122300,20839440,7240,7240,7240,7240,0
20240429,122200,20839440,7240,7240,7240,7240,0
20240429,122100,20839440,7240,7240,7240,7240,0
20240429,122000,20839440,7240,7240,7240,7240,0
20240429,121900,20839440,7240,7240,7240,7240,0
20240429,121800,20839440,7240,7240,7240,7240,1
20240429,121700,20832200,7230,7230,7230,7230,0
20240429,121600,20832200,7230,7230,7230,7230,0
20240429,121500,20832200,7230,7230,7230,7230,0
20240429,121400,20832200,7230,7230,7230,7230,0
20240429,121300,20832200,7230,7230,7230,7230,0
20240429,121200,20832200,7230,7230,7230,7230,0
20240429,121100,20832200,7230,7230,7230,7230,0
20240429,121000,20832200,7230,7230,7230,7230,0
20240429,120900,20832200,7230,7230,7230,7230,0
20240429,120800,20832200,7230,7230,7230,7230,0
20240429,120700,20832200,7230,7230,7230,7230,0
20240429,120600,20832200,7230,7230,7230,7230,0
20240429,120500,20832200,7230,7230,7230,7230,0
20240429,120400,20832200,7230,7230,7230,7230,0
20240429,120300,20832200,7230,7230,7230,7230,0
20240429,120200,20832200,7230,7230,7230,7230,0
20240429,120100,20832200,7230,7230,7230,7230,0
20240429,120000,20832200,7230,7230,7230,7230,0
20240429,115900,20832200,7230,7230,7230,7230,0
20240429,115800,20832200,7230,7230,7230,7230,0
20240429,115700,20832200,7230,7230,7230,7230,3
20240429,115600,20810510,7230,7230,7230,7230,0
20240429,115500,20810510,7230,7230,7230,7230,3
20240429,115400,20788820,7230,7230,7230,7230,0
20240429,115300,20788820,7230,7230,7230,7230,2
20240429,115200,20774360,7240,7240,7240,7240,0
20240429,115100,20774360,7240,7240,7240,7240,1
20240429,115000,20767120,7240,7240,7240,7240,0
20240429,114900,20767120,7240,7240,7240,7240,0
20240429,114800,20767120,7240,7240,7240,7240,0
20240429,114700,20767120,7240,7240,7240,7240,0
20240429,114600,20767120,7240,7240,7240,7240,0
20240429,114500,20767120,7240,7240,7240,7240,0
20240429,114400,20767120,7240,7240,7240,7240,1
20240429,114300,20759880,7240,7240,7240,7240,0
20240429,114200,20759880,7240,7240,7240,7240,0
20240429,114100,20759880,7240,7240,7240,7240,2
20240429,114000,20745400,7240,7240,7240,7240,0
20240429,113900,20745400,7240,7240,7240,7240,0
20240429,113800,20745400,7240,7240,7240,7240,0
20240429,113700,20745400,7240,7240,7240,7240,0
20240429,113600,20745400,7240,7240,7240,7240,0
20240429,113500,20745400,7240,7240,7240,7240,1
20240429,113400,20738160,7240,7240,7240,7240,0
20240429,113300,20738160,7240,7240,7240,7240,1
20240429,113200,20730920,7240,7240,7240,7240,0
20240429,113100,20730920,7240,7240,7240,7240,0
20240429,113000,20730920,7240,7240,7240,7240,0
20240429,112900,20730920,7240,7240,7240,7240,0
20240429,112800,20730920,7240,7240,7240,7240,0
20240429,112700,20730920,7240,7240,7240,7240,0
20240429,112600,20730920,7240,7240,7240,7240,0
20240429,112500,20730920,7240,7240,7240,7240,0
20240429,112400,20730920,7240,7240,7240,7240,0
20240429,112300,20730920,7240,7240,7240,7240,0
20240429,112200,20730920,7240,7240,7240,7240,1
20240429,112100,20723680,7230,7230,7230,7230,0
20240429,112000,20723680,7230,7230,7230,7230,0
20240429,111900,20723680,7230,7230,7230,7230,0
20240429,111800,20723680,7230,7230,7230,7230,0
20240429,111700,20723680,7230,7230,7230,7230,6
20240429,111600,20680300,7240,7240,7240,7240,0
20240429,111500,20680300,7240,7240,7240,7240,2
20240429,111400,20665820,7240,7240,7240,7240,4
20240429,111300,20636860,7240,7240,7240,7240,0
20240429,111200,20636860,7240,7240,7240,7240,0
20240429,111100,20636860,7240,7240,7240,7240,0
20240429,111000,20636860,7240,7240,7240,7240,0
20240429,110900,20636860,7240,7240,7240,7240,0
20240429,110800,20636860,7240,7240,7240,7240,0
20240429,110700,20636860,7240,7240,7240,7240,0
20240429,110600,20636860,7240,7240,7240,7240,0
20240429,110500,20636860,7240,7240,7240,7240,0
20240429,110400,20636860,7240,7240,7240,7240,1
20240429,110300,20629620,7240,7240,7240,7240,0
20240429,110200,20629620,7240,7240,7240,7240,1
20240429,110100,20622380,7240,7240,7240,7240,0
20240429,110000,20622380,7240,7240,7240,7240,0
20240429,105900,20622380,7240,7240,7240,7240,0
20240429,105800,20622380,7240,7240,7240,7240,0
20240429,105700,20622380,7240,7240,7240,7240,0
20240429,105600,20622380,7240,7240,7240,7240,0
20240429,105500,20622380,7240,7240,7240,7240,0
20240429,105400,20622380,7240,7240,7240,7240,0
20240429,105300,20622380,7240,7240,7240,7240,0
20240429,105200,20622380,7240,7240,7240,7240,0
20240429,105100,20622380,7240,7240,7240,7240,0
20240429,105000,20622380,7240,7240,7240,7240,0
20240429,104900,20622380,7240,7240,7240,7240,0
20240429,104800,20622380,7240,7240,7240,7240,0
20240429,104700,20622380,7240,7240,7240,7240,0
20240429,104600,20622380,7240,7240,7240,7240,0
20240429,104500,20622380,7240,7240,7240,7240,0
20240429,104400,20622380,7240,7230,7240,7230,22
20240429,104300,20463300,7230,7230,7230,7230,0
20240429,104200,20463300,7230,7230,7230,7230,0
20240429,104100,20463300,7230,7230,7230,7230,0
20240429,104000,20463300,7230,7230,7230,7230,1
20240429,103900,20456070,7240,7240,7240,7240,0
20240429,103800,20456070,7240,7240,7240,7240,0
20240429,103700,20456070,7240,7240,7240,7240,12
20240429,103600,20369190,7240,7240,7240,7240,0
20240429,103500,20369190,7240,7240,7240,7230,31
20240429,103400,20144760,7240,7240,7240,7240,2
20240429,103300,20130280,7230,7230,7230,7230,50
20240429,103200,19768780,7230,7230,7230,7230,2
20240429,103100,19754320,7240,7240,7240,7240,0
20240429,103000,19754320,7240,7240,7240,7240,0
20240429,102900,19754320,7240,7240,7240,7240,0
20240429,102800,19754320,7240,7240,7240,7240,3
20240429,102700,19732600,7240,7240,7240,7240,2
20240429,102600,19718120,7240,7240,7240,7240,0
20240429,102500,19718120,7240,7240,7240,7240,6
20240429,102400,19674680,7240,7240,7240,7240,0
20240429,102300,19674680,7240,7240,7240,7240,1
20240429,102200,19667440,7230,7230,7230,7230,1
20240429,102100,19660210,7240,7240,7240,7240,0
20240429,102000,19660210,7240,7240,7240,7240,0
20240429,101900,19660210,7240,7230,7240,7230,3
20240429,101800,19638500,7230,7210,7230,7210,302
20240429,101700,17460840,7210,7210,7210,7210,0
20240429,101600,17460840,7210,7210,7210,7210,0
20240429,101500,17460840,7210,7210,7210,7210,0
20240429,101400,17460840,7210,7210,7210,7210,0
20240429,101300,17460840,7210,7210,7210,7210,1
20240429,101200,17453630,7210,7210,7210,7210,0
20240429,101100,17453630,7210,7210,7210,7210,10
20240429,101000,17381530,7210,7220,7220,7210,501
20240429,100900,13768440,7240,7240,7240,7240,0
20240429,100800,13768440,7240,7240,7240,7240,0
20240429,100700,13768440,7240,7240,7240,7240,5
20240429,100600,13732240,7230,7230,7230,7230,0
20240429,100500,13732240,7230,7230,7230,7230,0
20240429,100400,13732240,7230,7240,7240,7230,141
20240429,100300,12712410,7240,7240,7240,7240,1
20240429,100200,12705170,7230,7230,7230,7230,0
20240429,100100,12705170,7230,7230,7230,7230,0
20240429,100000,12705170,7230,7230,7230,7230,2
20240429,095900,12690710,7230,7230,7230,7230,0
20240429,095800,12690710,7230,7230,7230,7230,0
20240429,095700,12690710,7230,7230,7230,7230,0
20240429,095600,12690710,7230,7230,7230,7230,89
20240429,095500,12047240,7220,7230,7230,7220,113
20240429,095400,11231250,7240,7240,7240,7240,7
20240429,095300,11180570,7240,7240,7240,7240,0
20240429,095200,11180570,7240,7240,7240,7240,1
20240429,095100,11173330,7240,7240,7240,7240,0
20240429,095000,11173330,7240,7240,7240,7240,2
20240429,094900,11158850,7240,7240,7240,7240,0
20240429,094800,11158850,7240,7240,7240,7240,12
20240429,094700,11071970,7230,7230,7230,7230,50
20240429,094600,10710470,7240,7240,7240,7240,0
20240429,094500,10710470,7240,7240,7240,7240,22
20240429,094400,10551190,7230,7230,7230,7230,0
20240429,094300,10551190,7230,7230,7230,7230,1
20240429,094200,10543960,7230,7240,7240,7230,21
20240429,094100,10391930,7240,7240,7240,7240,0
20240429,094000,10391930,7240,7240,7240,7240,0
20240429,093900,10391930,7240,7240,7240,7240,0
20240429,093800,10391930,7240,7240,7240,7240,0
20240429,093700,10391930,7240,7240,7240,7240,0
20240429,093600,10391930,7240,7240,7240,7240,2
20240429,093500,10377450,7230,7230,7230,7230,0
20240429,093400,10377450,7230,7230,7230,7230,0
20240429,093300,10377450,7230,7230,7230,7230,1
20240429,093200,10370220,7220,7220,7220,7220,35
20240429,093100,10117520,7240,7240,7240,7240,2
20240429,093000,10103040,7230,7230,7230,7230,2
20240429,092900,10088580,7240,7240,7240,7240,0
20240429,092800,10088580,7240,7240,7240,7240,21
20240429,092700,9936540,7240,7240,7240,7240,0
20240429,092600,9936540,7240,7240,7240,7240,0
20240429,092500,9936540,7240,7230,7240,7210,703
20240429,092400,4867100,7240,7240,7240,7240,1
20240429,092300,4859860,7230,7230,7230,7230,66
20240429,092200,4382680,7220,7220,7220,7220,242
20240429,092100,2635440,7230,7230,7230,7230,0
20240429,092000,2635440,7230,7230,7230,7230,0
20240429,091900,2635440,7230,7230,7230,7230,0
20240429,091800,2635440,7230,7230,7230,7230,2
20240429,091700,2620980,7220,7230,7230,7220,8
20240429,091600,2563150,7220,7230,7230,7220,77
20240429,091500,2006790,7230,7230,7230,7230,0
20240429,091400,2006790,7230,7230,7230,7230,0
20240429,091300,2006790,7230,7230,7230,7230,0
20240429,091200,2006790,7230,7230,7230,7230,14
20240429,091100,1905570,7240,7240,7240,7240,0
20240429,091000,1905570,7240,7230,7240,7230,37
20240429,090900,1638040,7230,7230,7230,7230,3
20240429,090800,1616350,7230,7230,7230,7230,10
20240429,090700,1544050,7220,7230,7230,7220,100
20240429,090600,821550,7220,7220,7220,7220,1
20240429,090500,814330,7230,7230,7230,7230,0
20240429,090400,814330,7230,7210,7230,7200,101
20240429,090300,86760,7230,7230,7230,7230,0
20240429,090200,86760,7230,7230,7230,7230,0
20240429,090100,86760,7230,7230,7230,7230,0
20240429,090000,86760,7230,7230,7230,7230,12