KissMeData/153460/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,202600,12750530,6700,6700,6700,6700,4
20240429,202500,12750530,6700,6700,6700,6700,0
20240429,202400,12750530,6700,6700,6700,6700,0
20240429,202300,12750530,6700,6700,6700,6700,0
20240429,202200,12750530,6700,6700,6700,6700,0
20240429,202100,12750530,6700,6700,6700,6700,0
20240429,202000,12750530,6700,6700,6700,6700,0
20240429,201900,12750530,6700,6700,6700,6700,0
20240429,201800,12750530,6700,6700,6700,6700,0
20240429,201700,12750530,6700,6700,6700,6700,0
20240429,201600,12750530,6700,6700,6700,6700,0
20240429,201500,12750530,6700,6700,6700,6700,0
20240429,201400,12750530,6700,6700,6700,6700,0
20240429,201300,12750530,6700,6700,6700,6700,0
20240429,201200,12750530,6700,6700,6700,6700,0
20240429,201100,12750530,6700,6700,6700,6700,0
20240429,201000,12750530,6700,6700,6700,6700,0
20240429,200900,12750530,6700,6700,6700,6700,0
20240429,200800,12750530,6700,6700,6700,6700,0
20240429,200700,12750530,6700,6700,6700,6700,0
20240429,200600,12750530,6700,6700,6700,6700,0
20240429,200500,12750530,6700,6700,6700,6700,0
20240429,200400,12750530,6700,6700,6700,6700,0
20240429,200300,12750530,6700,6700,6700,6700,0
20240429,200200,12750530,6700,6700,6700,6700,0
20240429,200100,12750530,6700,6700,6700,6700,0
20240429,200000,12750530,6700,6700,6700,6700,0
20240429,195900,12750530,6700,6700,6700,6700,0
20240429,195800,12750530,6700,6700,6700,6700,0
20240429,195700,12750530,6700,6700,6700,6700,0
20240429,195600,12750530,6700,6700,6700,6700,4
20240429,195500,12750530,6700,6700,6700,6700,0
20240429,195400,12750530,6700,6700,6700,6700,0
20240429,195300,12750530,6700,6700,6700,6700,0
20240429,195200,12750530,6700,6700,6700,6700,0
20240429,195100,12750530,6700,6700,6700,6700,0
20240429,195000,12750530,6700,6700,6700,6700,0
20240429,194900,12750530,6700,6700,6700,6700,0
20240429,194800,12750530,6700,6700,6700,6700,0
20240429,194700,12750530,6700,6700,6700,6700,0
20240429,194600,12750530,6700,6700,6700,6700,0
20240429,194500,12750530,6700,6700,6700,6700,0
20240429,194400,12750530,6700,6700,6700,6700,0
20240429,194300,12750530,6700,6700,6700,6700,0
20240429,194200,12750530,6700,6700,6700,6700,0
20240429,194100,12750530,6700,6700,6700,6700,0
20240429,194000,12750530,6700,6700,6700,6700,0
20240429,193900,12750530,6700,6700,6700,6700,0
20240429,193800,12750530,6700,6700,6700,6700,0
20240429,193700,12750530,6700,6700,6700,6700,0
20240429,193600,12750530,6700,6700,6700,6700,0
20240429,193500,12750530,6700,6700,6700,6700,0
20240429,193400,12750530,6700,6700,6700,6700,0
20240429,193300,12750530,6700,6700,6700,6700,0
20240429,193200,12750530,6700,6700,6700,6700,0
20240429,193100,12750530,6700,6700,6700,6700,0
20240429,193000,12750530,6700,6700,6700,6700,0
20240429,192900,12750530,6700,6700,6700,6700,0
20240429,192800,12750530,6700,6700,6700,6700,0
20240429,192700,12750530,6700,6700,6700,6700,0
20240429,192600,12750530,6700,6700,6700,6700,4
20240429,192500,12750530,6700,6700,6700,6700,0
20240429,192400,12750530,6700,6700,6700,6700,0
20240429,192300,12750530,6700,6700,6700,6700,0
20240429,192200,12750530,6700,6700,6700,6700,0
20240429,192100,12750530,6700,6700,6700,6700,0
20240429,192000,12750530,6700,6700,6700,6700,0
20240429,191900,12750530,6700,6700,6700,6700,0
20240429,191800,12750530,6700,6700,6700,6700,0
20240429,191700,12750530,6700,6700,6700,6700,0
20240429,191600,12750530,6700,6700,6700,6700,0
20240429,191500,12750530,6700,6700,6700,6700,0
20240429,191400,12750530,6700,6700,6700,6700,0
20240429,191300,12750530,6700,6700,6700,6700,0
20240429,191200,12750530,6700,6700,6700,6700,0
20240429,191100,12750530,6700,6700,6700,6700,0
20240429,191000,12750530,6700,6700,6700,6700,0
20240429,190900,12750530,6700,6700,6700,6700,0
20240429,190800,12750530,6700,6700,6700,6700,0
20240429,190700,12750530,6700,6700,6700,6700,0
20240429,190600,12750530,6700,6700,6700,6700,0
20240429,190500,12750530,6700,6700,6700,6700,0
20240429,190400,12750530,6700,6700,6700,6700,0
20240429,190300,12750530,6700,6700,6700,6700,0
20240429,190200,12750530,6700,6700,6700,6700,0
20240429,190100,12750530,6700,6700,6700,6700,0
20240429,190000,12750530,6700,6700,6700,6700,0
20240429,185900,12750530,6700,6700,6700,6700,0
20240429,185800,12750530,6700,6700,6700,6700,0
20240429,185700,12750530,6700,6700,6700,6700,0
20240429,185600,12750530,6700,6700,6700,6700,4
20240429,185500,12750530,6700,6700,6700,6700,0
20240429,185400,12750530,6700,6700,6700,6700,0
20240429,185300,12750530,6700,6700,6700,6700,0
20240429,185200,12750530,6700,6700,6700,6700,0
20240429,185100,12750530,6700,6700,6700,6700,0
20240429,185000,12750530,6700,6700,6700,6700,0
20240429,184900,12750530,6700,6700,6700,6700,0
20240429,184800,12750530,6700,6700,6700,6700,0
20240429,184700,12750530,6700,6700,6700,6700,0
20240429,184600,12750530,6700,6700,6700,6700,0
20240429,184500,12750530,6700,6700,6700,6700,0
20240429,184400,12750530,6700,6700,6700,6700,0
20240429,184300,12750530,6700,6700,6700,6700,0
20240429,184200,12750530,6700,6700,6700,6700,0
20240429,184100,12750530,6700,6700,6700,6700,0
20240429,184000,12750530,6700,6700,6700,6700,0
20240429,183900,12750530,6700,6700,6700,6700,0
20240429,183800,12750530,6700,6700,6700,6700,0
20240429,183700,12750530,6700,6700,6700,6700,0
20240429,183600,12750530,6700,6700,6700,6700,0
20240429,183500,12750530,6700,6700,6700,6700,0
20240429,183400,12750530,6700,6700,6700,6700,0
20240429,183300,12750530,6700,6700,6700,6700,0
20240429,183200,12750530,6700,6700,6700,6700,0
20240429,183100,12750530,6700,6700,6700,6700,0
20240429,183000,12750530,6700,6700,6700,6700,0
20240429,182900,12750530,6700,6700,6700,6700,0
20240429,182800,12750530,6700,6700,6700,6700,0
20240429,182700,12750530,6700,6700,6700,6700,0
20240429,182600,12750530,6700,6700,6700,6700,4
20240429,182500,12750530,6700,6700,6700,6700,0
20240429,182400,12750530,6700,6700,6700,6700,0
20240429,182300,12750530,6700,6700,6700,6700,0
20240429,182200,12750530,6700,6700,6700,6700,0
20240429,182100,12750530,6700,6700,6700,6700,0
20240429,182000,12750530,6700,6700,6700,6700,0
20240429,181900,12750530,6700,6700,6700,6700,0
20240429,181800,12750530,6700,6700,6700,6700,0
20240429,181700,12750530,6700,6700,6700,6700,0
20240429,181600,12750530,6700,6700,6700,6700,0
20240429,181500,12750530,6700,6700,6700,6700,0
20240429,181400,12750530,6700,6700,6700,6700,0
20240429,181300,12750530,6700,6700,6700,6700,0
20240429,181200,12750530,6700,6700,6700,6700,0
20240429,181100,12750530,6700,6700,6700,6700,0
20240429,181000,12750530,6700,6700,6700,6700,0
20240429,180900,12750530,6700,6700,6700,6700,0
20240429,180800,12750530,6700,6700,6700,6700,0
20240429,180700,12750530,6700,6700,6700,6700,0
20240429,180600,12750530,6700,6700,6700,6700,0
20240429,180500,12750530,6700,6700,6700,6700,0
20240429,180400,12750530,6700,6700,6700,6700,0
20240429,180300,12750530,6700,6700,6700,6700,0
20240429,180200,12750530,6700,6700,6700,6700,0
20240429,180100,12750530,6700,6700,6700,6700,0
20240429,180000,12750530,6700,6700,6700,6700,0
20240429,175900,12750530,6700,6700,6700,6700,0
20240429,175800,12750530,6700,6700,6700,6700,0
20240429,175700,12750530,6700,6700,6700,6700,0
20240429,175600,12750530,6700,6700,6700,6700,4
20240429,175500,12750530,6700,6700,6700,6700,0
20240429,175400,12750530,6700,6700,6700,6700,0
20240429,175300,12750530,6700,6700,6700,6700,0
20240429,175200,12750530,6700,6700,6700,6700,0
20240429,175100,12750530,6700,6700,6700,6700,0
20240429,175000,12750530,6700,6700,6700,6700,0
20240429,174900,12750530,6700,6700,6700,6700,0
20240429,174800,12750530,6700,6700,6700,6700,0
20240429,174700,12750530,6700,6700,6700,6700,0
20240429,174600,12750530,6700,6700,6700,6700,0
20240429,174500,12750530,6700,6700,6700,6700,0
20240429,174400,12750530,6700,6700,6700,6700,0
20240429,174300,12750530,6700,6700,6700,6700,0
20240429,174200,12750530,6700,6700,6700,6700,0
20240429,174100,12750530,6700,6700,6700,6700,0
20240429,174000,12750530,6700,6700,6700,6700,0
20240429,173900,12750530,6700,6700,6700,6700,0
20240429,173800,12750530,6700,6700,6700,6700,0
20240429,173700,12750530,6700,6700,6700,6700,0
20240429,173600,12750530,6700,6700,6700,6700,0
20240429,173500,12750530,6700,6700,6700,6700,0
20240429,173400,12750530,6700,6700,6700,6700,0
20240429,173300,12750530,6700,6700,6700,6700,0
20240429,173200,12750530,6700,6700,6700,6700,0
20240429,173100,12750530,6700,6700,6700,6700,0
20240429,173000,12750530,6700,6700,6700,6700,0
20240429,172900,12750530,6700,6700,6700,6700,0
20240429,172800,12750530,6700,6700,6700,6700,0
20240429,172700,12750530,6700,6700,6700,6700,0
20240429,172600,12750530,6700,6700,6700,6700,4
20240429,172500,12750530,6700,6700,6700,6700,0
20240429,172400,12750530,6700,6700,6700,6700,0
20240429,172300,12750530,6700,6700,6700,6700,0
20240429,172200,12750530,6700,6700,6700,6700,0
20240429,172100,12750530,6700,6700,6700,6700,0
20240429,172000,12750530,6700,6700,6700,6700,0
20240429,171900,12750530,6700,6700,6700,6700,0
20240429,171800,12750530,6700,6700,6700,6700,0
20240429,171700,12750530,6700,6700,6700,6700,0
20240429,171600,12750530,6700,6700,6700,6700,0
20240429,171500,12750530,6700,6700,6700,6700,0
20240429,171400,12750530,6700,6700,6700,6700,0
20240429,171300,12750530,6700,6700,6700,6700,0
20240429,171200,12750530,6700,6700,6700,6700,0
20240429,171100,12750530,6700,6700,6700,6700,0
20240429,171000,12750530,6700,6700,6700,6700,0
20240429,170900,12750530,6700,6700,6700,6700,0
20240429,170800,12750530,6700,6700,6700,6700,0
20240429,170700,12750530,6700,6700,6700,6700,0
20240429,170600,12750530,6700,6700,6700,6700,0
20240429,170500,12750530,6700,6700,6700,6700,0
20240429,170400,12750530,6700,6700,6700,6700,0
20240429,170300,12750530,6700,6700,6700,6700,0
20240429,170200,12750530,6700,6700,6700,6700,0
20240429,170100,12750530,6700,6700,6700,6700,0
20240429,170000,12750530,6700,6700,6700,6700,0
20240429,165900,12750530,6700,6700,6700,6700,0
20240429,165800,12750530,6700,6700,6700,6700,0
20240429,165700,12750530,6700,6700,6700,6700,0
20240429,165600,12750530,6700,6700,6700,6700,4
20240429,165500,12750530,6700,6700,6700,6700,0
20240429,165400,12750530,6700,6700,6700,6700,0
20240429,165300,12750530,6700,6700,6700,6700,0
20240429,165200,12750530,6700,6700,6700,6700,0
20240429,165100,12750530,6700,6700,6700,6700,0
20240429,165000,12750530,6700,6700,6700,6700,0
20240429,164900,12750530,6700,6700,6700,6700,0
20240429,164800,12750530,6700,6700,6700,6700,0
20240429,164700,12750530,6700,6700,6700,6700,0
20240429,164600,12750530,6700,6700,6700,6700,0
20240429,164500,12750530,6700,6700,6700,6700,0
20240429,164400,12750530,6700,6700,6700,6700,0
20240429,164300,12750530,6700,6700,6700,6700,0
20240429,164200,12750530,6700,6700,6700,6700,0
20240429,164100,12750530,6700,6700,6700,6700,0
20240429,164000,12750530,6700,6700,6700,6700,0
20240429,163900,12750530,6700,6700,6700,6700,0
20240429,163800,12750530,6700,6700,6700,6700,0
20240429,163700,12750530,6700,6700,6700,6700,0
20240429,163600,12750530,6700,6700,6700,6700,0
20240429,163500,12750530,6700,6700,6700,6700,0
20240429,163400,12750530,6700,6700,6700,6700,0
20240429,163300,12750530,6700,6700,6700,6700,0
20240429,163200,12750530,6700,6700,6700,6700,0
20240429,163100,12750530,6700,6700,6700,6700,0
20240429,163000,12750530,6700,6700,6700,6700,0
20240429,162900,12750530,6700,6700,6700,6700,0
20240429,162800,12750530,6700,6700,6700,6700,0
20240429,162700,12750530,6700,6700,6700,6700,0
20240429,162600,12750530,6700,6700,6700,6700,4
20240429,162500,12750530,6700,6700,6700,6700,0
20240429,162400,12750530,6700,6700,6700,6700,0
20240429,162300,12750530,6700,6700,6700,6700,0
20240429,162200,12750530,6700,6700,6700,6700,0
20240429,162100,12750530,6700,6700,6700,6700,0
20240429,162000,12750530,6700,6700,6700,6700,0
20240429,161900,12750530,6700,6700,6700,6700,0
20240429,161800,12750530,6700,6700,6700,6700,0
20240429,161700,12750530,6700,6700,6700,6700,0
20240429,161600,12750530,6700,6700,6700,6700,0
20240429,161500,12750530,6700,6700,6700,6700,0
20240429,161400,12750530,6700,6700,6700,6700,0
20240429,161300,12750530,6700,6700,6700,6700,0
20240429,161200,12750530,6700,6700,6700,6700,0
20240429,161100,12750530,6700,6700,6700,6700,0
20240429,161000,12750530,6700,6700,6700,6700,0
20240429,160900,12750530,6700,6700,6700,6700,0
20240429,160800,12750530,6700,6700,6700,6700,0
20240429,160700,12750530,6700,6700,6700,6700,0
20240429,160600,12750530,6700,6700,6700,6700,0
20240429,160500,12750530,6700,6700,6700,6700,0
20240429,160400,12750530,6700,6700,6700,6700,0
20240429,160300,12750530,6700,6700,6700,6700,0
20240429,160200,12750530,6700,6700,6700,6700,0
20240429,160100,12750530,6700,6700,6700,6700,0
20240429,160000,12750530,6700,6700,6700,6700,0
20240429,155900,12750530,6700,6700,6700,6700,0
20240429,155800,12750530,6700,6700,6700,6700,0
20240429,155700,12750530,6700,6700,6700,6700,0
20240429,155600,12750530,6700,6700,6700,6700,4
20240429,155500,12750530,6700,6700,6700,6700,0
20240429,155400,12750530,6700,6700,6700,6700,0
20240429,155300,12750530,6700,6700,6700,6700,0
20240429,155200,12750530,6700,6700,6700,6700,0
20240429,155100,12750530,6700,6700,6700,6700,0
20240429,155000,12750530,6700,6700,6700,6700,0
20240429,154900,12750530,6700,6700,6700,6700,0
20240429,154800,12750530,6700,6700,6700,6700,0
20240429,154700,12750530,6700,6700,6700,6700,0
20240429,154600,12750530,6700,6700,6700,6700,0
20240429,154500,12750530,6700,6700,6700,6700,0
20240429,154400,12750530,6700,6700,6700,6700,0
20240429,154300,12750530,6700,6700,6700,6700,0
20240429,154200,12750530,6700,6700,6700,6700,0
20240429,154100,12750530,6700,6700,6700,6700,0
20240429,154000,12750530,6700,6700,6700,6700,0
20240429,153900,12750530,6700,6700,6700,6700,0
20240429,153800,12750530,6700,6700,6700,6700,0
20240429,153700,12750530,6700,6700,6700,6700,0
20240429,153600,12750530,6700,6700,6700,6700,0
20240429,153500,12750530,6700,6700,6700,6700,0
20240429,153400,12750530,6700,6700,6700,6700,0
20240429,153300,12750530,6700,6700,6700,6700,0
20240429,153200,12750530,6700,6700,6700,6700,0
20240429,153100,12750530,6700,6700,6700,6700,0
20240429,153000,12750530,6700,6700,6700,6700,4
20240429,152900,12723730,6690,6690,6690,6690,0
20240429,152800,12723730,6690,6690,6690,6690,0
20240429,152700,12723730,6690,6690,6690,6690,0
20240429,152600,12723730,6690,6690,6690,6690,0
20240429,152500,12723730,6690,6690,6690,6690,0
20240429,152400,12723730,6690,6690,6690,6690,0
20240429,152300,12723730,6690,6690,6690,6690,0
20240429,152200,12723730,6690,6690,6690,6690,0
20240429,152100,12723730,6690,6690,6690,6690,0
20240429,152000,12723730,6690,6690,6690,6690,0
20240429,151900,12723730,6690,6690,6690,6690,8
20240429,151800,12670210,6690,6690,6690,6690,0
20240429,151700,12670210,6690,6690,6690,6690,0
20240429,151600,12670210,6690,6690,6690,6690,0
20240429,151500,12670210,6690,6690,6690,6690,1
20240429,151400,12663520,6720,6720,6720,6720,0
20240429,151300,12663520,6720,6720,6720,6720,0
20240429,151200,12663520,6720,6720,6720,6720,0
20240429,151100,12663520,6720,6720,6720,6720,0
20240429,151000,12663520,6720,6720,6720,6720,0
20240429,150900,12663520,6720,6720,6720,6720,0
20240429,150800,12663520,6720,6700,6720,6700,2
20240429,150700,12650100,6680,6680,6680,6680,0
20240429,150600,12650100,6680,6680,6680,6680,0
20240429,150500,12650100,6680,6680,6680,6680,0
20240429,150400,12650100,6680,6680,6680,6680,0
20240429,150300,12650100,6680,6680,6680,6680,0
20240429,150200,12650100,6680,6680,6680,6680,0
20240429,150100,12650100,6680,6680,6680,6680,0
20240429,150000,12650100,6680,6680,6680,6680,0
20240429,145900,12650100,6680,6680,6680,6680,0
20240429,145800,12650100,6680,6680,6680,6680,0
20240429,145700,12650100,6680,6680,6680,6680,0
20240429,145600,12650100,6680,6680,6680,6680,0
20240429,145500,12650100,6680,6680,6680,6680,0
20240429,145400,12650100,6680,6680,6680,6680,0
20240429,145300,12650100,6680,6700,6700,6680,100
20240429,145200,11981410,6700,6710,6710,6700,37
20240429,145100,11733500,6720,6720,6720,6720,0
20240429,145000,11733500,6720,6720,6720,6720,0
20240429,144900,11733500,6720,6720,6720,6720,0
20240429,144800,11733500,6720,6720,6720,6720,1
20240429,144700,11726780,6710,6710,6710,6710,0
20240429,144600,11726780,6710,6710,6710,6710,0
20240429,144500,11726780,6710,6710,6710,6710,0
20240429,144400,11726780,6710,6710,6710,6710,0
20240429,144300,11726780,6710,6710,6710,6710,0
20240429,144200,11726780,6710,6710,6710,6710,0
20240429,144100,11726780,6710,6710,6710,6710,0
20240429,144000,11726780,6710,6710,6710,6710,0
20240429,143900,11726780,6710,6710,6710,6710,0
20240429,143800,11726780,6710,6710,6710,6710,0
20240429,143700,11726780,6710,6710,6710,6710,0
20240429,143600,11726780,6710,6710,6710,6710,0
20240429,143500,11726780,6710,6710,6710,6710,0
20240429,143400,11726780,6710,6710,6710,6710,60
20240429,143300,11324180,6710,6710,6710,6710,0
20240429,143200,11324180,6710,6710,6710,6710,0
20240429,143100,11324180,6710,6710,6710,6710,0
20240429,143000,11324180,6710,6710,6710,6710,0
20240429,142900,11324180,6710,6710,6710,6710,0
20240429,142800,11324180,6710,6710,6710,6710,0
20240429,142700,11324180,6710,6710,6710,6710,30
20240429,142600,11122880,6710,6710,6710,6710,0
20240429,142500,11122880,6710,6710,6710,6710,0
20240429,142400,11122880,6710,6710,6710,6710,0
20240429,142300,11122880,6710,6710,6710,6710,10
20240429,142200,11055780,6710,6710,6710,6710,0
20240429,142100,11055780,6710,6710,6710,6710,0
20240429,142000,11055780,6710,6710,6710,6710,0
20240429,141900,11055780,6710,6710,6710,6710,0
20240429,141800,11055780,6710,6710,6710,6710,0
20240429,141700,11055780,6710,6710,6710,6710,0
20240429,141600,11055780,6710,6710,6710,6710,0
20240429,141500,11055780,6710,6710,6710,6710,0
20240429,141400,11055780,6710,6710,6710,6710,0
20240429,141300,11055780,6710,6710,6710,6710,0
20240429,141200,11055780,6710,6710,6710,6710,0
20240429,141100,11055780,6710,6710,6710,6710,15
20240429,141000,10955130,6710,6710,6710,6710,0
20240429,140900,10955130,6710,6710,6710,6710,0
20240429,140800,10955130,6710,6710,6710,6710,37
20240429,140700,10706860,6710,6710,6710,6710,0
20240429,140600,10706860,6710,6710,6710,6710,0
20240429,140500,10706860,6710,6710,6710,6710,0
20240429,140400,10706860,6710,6710,6710,6710,0
20240429,140300,10706860,6710,6710,6710,6710,0
20240429,140200,10706860,6710,6710,6710,6710,0
20240429,140100,10706860,6710,6710,6710,6710,0
20240429,140000,10706860,6710,6710,6710,6710,0
20240429,135900,10706860,6710,6710,6710,6710,0
20240429,135800,10706860,6710,6710,6710,6710,0
20240429,135700,10706860,6710,6710,6710,6710,0
20240429,135600,10706860,6710,6710,6710,6710,0
20240429,135500,10706860,6710,6710,6710,6710,0
20240429,135400,10706860,6710,6710,6710,6710,0
20240429,135300,10706860,6710,6710,6710,6710,0
20240429,135200,10706860,6710,6710,6710,6710,0
20240429,135100,10706860,6710,6710,6710,6710,0
20240429,135000,10706860,6710,6710,6710,6710,0
20240429,134900,10706860,6710,6710,6710,6710,0
20240429,134800,10706860,6710,6710,6710,6710,0
20240429,134700,10706860,6710,6710,6710,6710,0
20240429,134600,10706860,6710,6710,6710,6710,0
20240429,134500,10706860,6710,6710,6710,6710,0
20240429,134400,10706860,6710,6710,6710,6710,0
20240429,134300,10706860,6710,6710,6710,6710,0
20240429,134200,10706860,6710,6710,6710,6710,0
20240429,134100,10706860,6710,6710,6710,6710,0
20240429,134000,10706860,6710,6710,6710,6710,0
20240429,133900,10706860,6710,6710,6710,6710,0
20240429,133800,10706860,6710,6710,6710,6710,0
20240429,133700,10706860,6710,6710,6710,6710,0
20240429,133600,10706860,6710,6710,6710,6710,0
20240429,133500,10706860,6710,6710,6710,6710,0
20240429,133400,10706860,6710,6710,6710,6710,0
20240429,133300,10706860,6710,6710,6710,6710,0
20240429,133200,10706860,6710,6710,6710,6710,1
20240429,133100,10700150,6710,6710,6710,6710,0
20240429,133000,10700150,6710,6710,6710,6710,0
20240429,132900,10700150,6710,6710,6710,6710,0
20240429,132800,10700150,6710,6710,6710,6710,0
20240429,132700,10700150,6710,6710,6710,6710,0
20240429,132600,10700150,6710,6710,6710,6710,0
20240429,132500,10700150,6710,6710,6710,6710,0
20240429,132400,10700150,6710,6710,6710,6710,0
20240429,132300,10700150,6710,6710,6710,6710,0
20240429,132200,10700150,6710,6710,6710,6710,0
20240429,132100,10700150,6710,6710,6710,6710,0
20240429,132000,10700150,6710,6710,6710,6710,100
20240429,131900,10029150,6710,6710,6710,6710,0
20240429,131800,10029150,6710,6710,6710,6710,0
20240429,131700,10029150,6710,6710,6710,6710,0
20240429,131600,10029150,6710,6710,6710,6710,0
20240429,131500,10029150,6710,6710,6710,6710,0
20240429,131400,10029150,6710,6710,6710,6710,0
20240429,131300,10029150,6710,6710,6710,6710,0
20240429,131200,10029150,6710,6710,6710,6710,0
20240429,131100,10029150,6710,6710,6710,6710,0
20240429,131000,10029150,6710,6710,6710,6710,0
20240429,130900,10029150,6710,6710,6710,6710,0
20240429,130800,10029150,6710,6710,6710,6710,0
20240429,130700,10029150,6710,6710,6710,6710,0
20240429,130600,10029150,6710,6710,6710,6710,0
20240429,130500,10029150,6710,6710,6710,6710,0
20240429,130400,10029150,6710,6710,6710,6710,0
20240429,130300,10029150,6710,6710,6710,6710,0
20240429,130200,10029150,6710,6710,6710,6710,0
20240429,130100,10029150,6710,6710,6710,6710,0
20240429,130000,10029150,6710,6710,6710,6710,0
20240429,125900,10029150,6710,6710,6710,6710,0
20240429,125800,10029150,6710,6710,6710,6710,0
20240429,125700,10029150,6710,6710,6710,6710,0
20240429,125600,10029150,6710,6710,6710,6710,0
20240429,125500,10029150,6710,6710,6710,6710,0
20240429,125400,10029150,6710,6710,6710,6710,0
20240429,125300,10029150,6710,6710,6710,6710,30
20240429,125200,9827850,6700,6700,6700,6700,0
20240429,125100,9827850,6700,6700,6700,6700,0
20240429,125000,9827850,6700,6700,6700,6700,0
20240429,124900,9827850,6700,6700,6700,6700,0
20240429,124800,9827850,6700,6700,6700,6700,0
20240429,124700,9827850,6700,6700,6700,6700,0
20240429,124600,9827850,6700,6700,6700,6700,13
20240429,124500,9740750,6710,6710,6710,6710,0
20240429,124400,9740750,6710,6710,6710,6710,0
20240429,124300,9740750,6710,6710,6710,6710,0
20240429,124200,9740750,6710,6710,6710,6710,0
20240429,124100,9740750,6710,6710,6710,6710,0
20240429,124000,9740750,6710,6710,6710,6710,0
20240429,123900,9740750,6710,6710,6710,6710,0
20240429,123800,9740750,6710,6710,6710,6710,0
20240429,123700,9740750,6710,6710,6710,6710,0
20240429,123600,9740750,6710,6710,6710,6710,0
20240429,123500,9740750,6710,6710,6710,6710,0
20240429,123400,9740750,6710,6710,6710,6710,0
20240429,123300,9740750,6710,6710,6710,6710,0
20240429,123200,9740750,6710,6710,6710,6710,0
20240429,123100,9740750,6710,6710,6710,6710,0
20240429,123000,9740750,6710,6710,6710,6710,0
20240429,122900,9740750,6710,6710,6710,6710,0
20240429,122800,9740750,6710,6710,6710,6710,0
20240429,122700,9740750,6710,6710,6710,6710,0
20240429,122600,9740750,6710,6710,6710,6710,0
20240429,122500,9740750,6710,6710,6710,6710,50
20240429,122400,9405250,6710,6710,6710,6710,0
20240429,122300,9405250,6710,6710,6710,6710,0
20240429,122200,9405250,6710,6710,6710,6710,0
20240429,122100,9405250,6710,6710,6710,6710,0
20240429,122000,9405250,6710,6710,6710,6710,0
20240429,121900,9405250,6710,6710,6710,6710,0
20240429,121800,9405250,6710,6710,6710,6710,0
20240429,121700,9405250,6710,6710,6710,6710,0
20240429,121600,9405250,6710,6710,6710,6710,0
20240429,121500,9405250,6710,6710,6710,6710,0
20240429,121400,9405250,6710,6710,6710,6710,0
20240429,121300,9405250,6710,6710,6710,6710,0
20240429,121200,9405250,6710,6710,6710,6710,0
20240429,121100,9405250,6710,6710,6710,6710,0
20240429,121000,9405250,6710,6710,6710,6710,0
20240429,120900,9405250,6710,6710,6710,6710,0
20240429,120800,9405250,6710,6710,6710,6710,0
20240429,120700,9405250,6710,6710,6710,6710,0
20240429,120600,9405250,6710,6710,6710,6710,0
20240429,120500,9405250,6710,6710,6710,6710,0
20240429,120400,9405250,6710,6710,6710,6710,0
20240429,120300,9405250,6710,6710,6710,6710,0
20240429,120200,9405250,6710,6710,6710,6710,0
20240429,120100,9405250,6710,6710,6710,6710,0
20240429,120000,9405250,6710,6710,6710,6710,1
20240429,115900,9398540,6710,6710,6710,6710,0
20240429,115800,9398540,6710,6710,6710,6710,0
20240429,115700,9398540,6710,6710,6710,6710,0
20240429,115600,9398540,6710,6710,6710,6710,0
20240429,115500,9398540,6710,6710,6710,6710,0
20240429,115400,9398540,6710,6710,6710,6710,0
20240429,115300,9398540,6710,6710,6710,6710,0
20240429,115200,9398540,6710,6710,6710,6710,0
20240429,115100,9398540,6710,6710,6710,6710,0
20240429,115000,9398540,6710,6710,6710,6710,0
20240429,114900,9398540,6710,6710,6710,6710,0
20240429,114800,9398540,6710,6710,6710,6710,0
20240429,114700,9398540,6710,6710,6710,6710,0
20240429,114600,9398540,6710,6710,6710,6710,0
20240429,114500,9398540,6710,6710,6710,6710,0
20240429,114400,9398540,6710,6710,6710,6710,0
20240429,114300,9398540,6710,6710,6710,6710,0
20240429,114200,9398540,6710,6710,6710,6710,0
20240429,114100,9398540,6710,6710,6710,6710,0
20240429,114000,9398540,6710,6710,6710,6710,0
20240429,113900,9398540,6710,6710,6710,6710,0
20240429,113800,9398540,6710,6710,6710,6710,0
20240429,113700,9398540,6710,6710,6710,6710,0
20240429,113600,9398540,6710,6710,6710,6710,0
20240429,113500,9398540,6710,6710,6710,6710,0
20240429,113400,9398540,6710,6710,6710,6710,0
20240429,113300,9398540,6710,6710,6710,6710,0
20240429,113200,9398540,6710,6710,6710,6710,0
20240429,113100,9398540,6710,6710,6710,6710,0
20240429,113000,9398540,6710,6710,6710,6710,0
20240429,112900,9398540,6710,6710,6710,6710,0
20240429,112800,9398540,6710,6710,6710,6710,0
20240429,112700,9398540,6710,6710,6710,6710,0
20240429,112600,9398540,6710,6710,6710,6710,0
20240429,112500,9398540,6710,6710,6710,6710,0
20240429,112400,9398540,6710,6710,6710,6710,0
20240429,112300,9398540,6710,6710,6710,6710,0
20240429,112200,9398540,6710,6710,6710,6710,0
20240429,112100,9398540,6710,6710,6710,6710,0
20240429,112000,9398540,6710,6710,6710,6710,0
20240429,111900,9398540,6710,6710,6710,6710,0
20240429,111800,9398540,6710,6710,6710,6710,0
20240429,111700,9398540,6710,6710,6710,6710,0
20240429,111600,9398540,6710,6710,6710,6710,0
20240429,111500,9398540,6710,6710,6710,6710,0
20240429,111400,9398540,6710,6710,6710,6710,0
20240429,111300,9398540,6710,6710,6710,6710,0
20240429,111200,9398540,6710,6710,6710,6710,0
20240429,111100,9398540,6710,6710,6710,6710,0
20240429,111000,9398540,6710,6710,6710,6710,0
20240429,110900,9398540,6710,6710,6710,6710,0
20240429,110800,9398540,6710,6710,6710,6710,0
20240429,110700,9398540,6710,6710,6710,6710,0
20240429,110600,9398540,6710,6710,6710,6710,0
20240429,110500,9398540,6710,6710,6710,6710,0
20240429,110400,9398540,6710,6710,6710,6710,0
20240429,110300,9398540,6710,6710,6710,6710,0
20240429,110200,9398540,6710,6710,6710,6710,1
20240429,110100,9391830,6710,6710,6710,6710,0
20240429,110000,9391830,6710,6710,6710,6710,0
20240429,105900,9391830,6710,6710,6710,6710,0
20240429,105800,9391830,6710,6710,6710,6710,0
20240429,105700,9391830,6710,6710,6710,6710,0
20240429,105600,9391830,6710,6710,6710,6710,0
20240429,105500,9391830,6710,6710,6710,6710,0
20240429,105400,9391830,6710,6710,6710,6710,0
20240429,105300,9391830,6710,6710,6710,6710,1
20240429,105200,9385120,6700,6700,6700,6700,0
20240429,105100,9385120,6700,6700,6700,6700,0
20240429,105000,9385120,6700,6700,6700,6700,24
20240429,104900,9224320,6700,6700,6700,6700,0
20240429,104800,9224320,6700,6700,6700,6700,0
20240429,104700,9224320,6700,6700,6700,6700,0
20240429,104600,9224320,6700,6700,6700,6700,0
20240429,104500,9224320,6700,6700,6700,6700,0
20240429,104400,9224320,6700,6700,6700,6700,0
20240429,104300,9224320,6700,6700,6700,6700,0
20240429,104200,9224320,6700,6700,6700,6700,0
20240429,104100,9224320,6700,6700,6700,6700,0
20240429,104000,9224320,6700,6700,6700,6700,0
20240429,103900,9224320,6700,6700,6700,6700,10
20240429,103800,9157320,6700,6700,6700,6700,0
20240429,103700,9157320,6700,6700,6700,6700,0
20240429,103600,9157320,6700,6700,6700,6700,0
20240429,103500,9157320,6700,6700,6700,6700,0
20240429,103400,9157320,6700,6700,6700,6680,3
20240429,103300,9137240,6680,6680,6680,6680,1
20240429,103200,9130560,6700,6680,6700,6680,2
20240429,103100,9117180,6720,6720,6720,6720,0
20240429,103000,9117180,6720,6720,6720,6720,0
20240429,102900,9117180,6720,6720,6720,6720,0
20240429,102800,9117180,6720,6720,6720,6720,0
20240429,102700,9117180,6720,6720,6720,6720,0
20240429,102600,9117180,6720,6720,6720,6720,0
20240429,102500,9117180,6720,6720,6720,6720,0
20240429,102400,9117180,6720,6720,6720,6720,0
20240429,102300,9117180,6720,6720,6720,6720,0
20240429,102200,9117180,6720,6720,6720,6720,0
20240429,102100,9117180,6720,6720,6720,6720,0
20240429,102000,9117180,6720,6720,6720,6720,0
20240429,101900,9117180,6720,6720,6720,6720,0
20240429,101800,9117180,6720,6720,6720,6720,0
20240429,101700,9117180,6720,6720,6720,6720,0
20240429,101600,9117180,6720,6720,6720,6720,0
20240429,101500,9117180,6720,6720,6720,6720,0
20240429,101400,9117180,6720,6720,6720,6720,0
20240429,101300,9117180,6720,6720,6720,6720,0
20240429,101200,9117180,6720,6720,6720,6720,0
20240429,101100,9117180,6720,6720,6720,6720,0
20240429,101000,9117180,6720,6720,6720,6720,0
20240429,100900,9117180,6720,6720,6720,6720,0
20240429,100800,9117180,6720,6720,6720,6720,0
20240429,100700,9117180,6720,6720,6720,6720,0
20240429,100600,9117180,6720,6720,6720,6720,30
20240429,100500,8915580,6720,6720,6720,6720,0
20240429,100400,8915580,6720,6720,6720,6720,0
20240429,100300,8915580,6720,6720,6720,6720,2
20240429,100200,8902140,6720,6720,6720,6720,0
20240429,100100,8902140,6720,6720,6720,6720,0
20240429,100000,8902140,6720,6720,6720,6720,10
20240429,095900,8834940,6720,6720,6720,6720,0
20240429,095800,8834940,6720,6720,6720,6720,0
20240429,095700,8834940,6720,6720,6720,6720,0
20240429,095600,8834940,6720,6720,6720,6720,0
20240429,095500,8834940,6720,6720,6720,6720,0
20240429,095400,8834940,6720,6720,6720,6720,0
20240429,095300,8834940,6720,6720,6720,6720,0
20240429,095200,8834940,6720,6720,6720,6720,0
20240429,095100,8834940,6720,6720,6720,6720,0
20240429,095000,8834940,6720,6720,6720,6720,0
20240429,094900,8834940,6720,6720,6720,6720,0
20240429,094800,8834940,6720,6720,6720,6720,0
20240429,094700,8834940,6720,6720,6720,6720,0
20240429,094600,8834940,6720,6720,6720,6720,0
20240429,094500,8834940,6720,6720,6720,6720,0
20240429,094400,8834940,6720,6720,6720,6720,0
20240429,094300,8834940,6720,6720,6720,6720,0
20240429,094200,8834940,6720,6720,6720,6720,0
20240429,094100,8834940,6720,6720,6720,6720,0
20240429,094000,8834940,6720,6720,6720,6720,0
20240429,093900,8834940,6720,6720,6720,6720,0
20240429,093800,8834940,6720,6720,6720,6720,0
20240429,093700,8834940,6720,6720,6720,6720,0
20240429,093600,8834940,6720,6720,6720,6720,0
20240429,093500,8834940,6720,6720,6720,6720,0
20240429,093400,8834940,6720,6720,6720,6720,0
20240429,093300,8834940,6720,6720,6720,6720,0
20240429,093200,8834940,6720,6720,6720,6720,30
20240429,093100,8633340,6690,6690,6690,6690,0
20240429,093000,8633340,6690,6690,6690,6690,31
20240429,092900,8425950,6690,6690,6690,6690,0
20240429,092800,8425950,6690,6690,6690,6690,0
20240429,092700,8425950,6690,6690,6690,6690,0
20240429,092600,8425950,6690,6690,6690,6690,0
20240429,092500,8425950,6690,6690,6690,6690,0
20240429,092400,8425950,6690,6690,6690,6690,0
20240429,092300,8425950,6690,6690,6690,6690,0
20240429,092200,8425950,6690,6690,6690,6690,0
20240429,092100,8425950,6690,6690,6690,6690,0
20240429,092000,8425950,6690,6690,6690,6690,51
20240429,091900,8084760,6690,6690,6690,6690,1100
20240429,091800,725760,6720,6720,6720,6720,0
20240429,091700,725760,6720,6720,6720,6720,0
20240429,091600,725760,6720,6720,6720,6720,0
20240429,091500,725760,6720,6720,6720,6720,0
20240429,091400,725760,6720,6720,6720,6720,0
20240429,091300,725760,6720,6720,6720,6720,0
20240429,091200,725760,6720,6720,6720,6720,0
20240429,091100,725760,6720,6720,6720,6720,0
20240429,091000,725760,6720,6720,6720,6720,24
20240429,090900,564480,6720,6720,6720,6720,12
20240429,090800,483840,6720,6720,6720,6720,0
20240429,090700,483840,6720,6720,6720,6720,0
20240429,090600,483840,6720,6720,6720,6720,0
20240429,090500,483840,6720,6720,6720,6720,0
20240429,090400,483840,6720,6720,6720,6720,0
20240429,090300,483840,6720,6720,6720,6720,0
20240429,090200,483840,6720,6720,6720,6720,0
20240429,090100,483840,6720,6720,6720,6720,0
20240429,090000,483840,6720,6720,6720,6720,72