KissMeData/080720/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,195400,65783440,6220,6220,6220,6220,447
20240429,195300,65783440,6220,6220,6220,6220,0
20240429,195200,65783440,6220,6220,6220,6220,0
20240429,195100,65783440,6220,6220,6220,6220,0
20240429,195000,65783440,6220,6220,6220,6220,0
20240429,194900,65783440,6220,6220,6220,6220,0
20240429,194800,65783440,6220,6220,6220,6220,0
20240429,194700,65783440,6220,6220,6220,6220,0
20240429,194600,65783440,6220,6220,6220,6220,0
20240429,194500,65783440,6220,6220,6220,6220,0
20240429,194400,65783440,6220,6220,6220,6220,0
20240429,194300,65783440,6220,6220,6220,6220,0
20240429,194200,65783440,6220,6220,6220,6220,0
20240429,194100,65783440,6220,6220,6220,6220,0
20240429,194000,65783440,6220,6220,6220,6220,0
20240429,193900,65783440,6220,6220,6220,6220,0
20240429,193800,65783440,6220,6220,6220,6220,0
20240429,193700,65783440,6220,6220,6220,6220,0
20240429,193600,65783440,6220,6220,6220,6220,0
20240429,193500,65783440,6220,6220,6220,6220,0
20240429,193400,65783440,6220,6220,6220,6220,0
20240429,193300,65783440,6220,6220,6220,6220,0
20240429,193200,65783440,6220,6220,6220,6220,0
20240429,193100,65783440,6220,6220,6220,6220,0
20240429,193000,65783440,6220,6220,6220,6220,0
20240429,192900,65783440,6220,6220,6220,6220,0
20240429,192800,65783440,6220,6220,6220,6220,0
20240429,192700,65783440,6220,6220,6220,6220,0
20240429,192600,65783440,6220,6220,6220,6220,0
20240429,192500,65783440,6220,6220,6220,6220,0
20240429,192400,65783440,6220,6220,6220,6220,447
20240429,192300,65783440,6220,6220,6220,6220,0
20240429,192200,65783440,6220,6220,6220,6220,0
20240429,192100,65783440,6220,6220,6220,6220,0
20240429,192000,65783440,6220,6220,6220,6220,0
20240429,191900,65783440,6220,6220,6220,6220,0
20240429,191800,65783440,6220,6220,6220,6220,0
20240429,191700,65783440,6220,6220,6220,6220,0
20240429,191600,65783440,6220,6220,6220,6220,0
20240429,191500,65783440,6220,6220,6220,6220,0
20240429,191400,65783440,6220,6220,6220,6220,0
20240429,191300,65783440,6220,6220,6220,6220,0
20240429,191200,65783440,6220,6220,6220,6220,0
20240429,191100,65783440,6220,6220,6220,6220,0
20240429,191000,65783440,6220,6220,6220,6220,0
20240429,190900,65783440,6220,6220,6220,6220,0
20240429,190800,65783440,6220,6220,6220,6220,0
20240429,190700,65783440,6220,6220,6220,6220,0
20240429,190600,65783440,6220,6220,6220,6220,0
20240429,190500,65783440,6220,6220,6220,6220,0
20240429,190400,65783440,6220,6220,6220,6220,0
20240429,190300,65783440,6220,6220,6220,6220,0
20240429,190200,65783440,6220,6220,6220,6220,0
20240429,190100,65783440,6220,6220,6220,6220,0
20240429,190000,65783440,6220,6220,6220,6220,0
20240429,185900,65783440,6220,6220,6220,6220,0
20240429,185800,65783440,6220,6220,6220,6220,0
20240429,185700,65783440,6220,6220,6220,6220,0
20240429,185600,65783440,6220,6220,6220,6220,0
20240429,185500,65783440,6220,6220,6220,6220,0
20240429,185400,65783440,6220,6220,6220,6220,447
20240429,185300,65783440,6220,6220,6220,6220,0
20240429,185200,65783440,6220,6220,6220,6220,0
20240429,185100,65783440,6220,6220,6220,6220,0
20240429,185000,65783440,6220,6220,6220,6220,0
20240429,184900,65783440,6220,6220,6220,6220,0
20240429,184800,65783440,6220,6220,6220,6220,0
20240429,184700,65783440,6220,6220,6220,6220,0
20240429,184600,65783440,6220,6220,6220,6220,0
20240429,184500,65783440,6220,6220,6220,6220,0
20240429,184400,65783440,6220,6220,6220,6220,0
20240429,184300,65783440,6220,6220,6220,6220,0
20240429,184200,65783440,6220,6220,6220,6220,0
20240429,184100,65783440,6220,6220,6220,6220,0
20240429,184000,65783440,6220,6220,6220,6220,0
20240429,183900,65783440,6220,6220,6220,6220,0
20240429,183800,65783440,6220,6220,6220,6220,0
20240429,183700,65783440,6220,6220,6220,6220,0
20240429,183600,65783440,6220,6220,6220,6220,0
20240429,183500,65783440,6220,6220,6220,6220,0
20240429,183400,65783440,6220,6220,6220,6220,0
20240429,183300,65783440,6220,6220,6220,6220,0
20240429,183200,65783440,6220,6220,6220,6220,0
20240429,183100,65783440,6220,6220,6220,6220,0
20240429,183000,65783440,6220,6220,6220,6220,0
20240429,182900,65783440,6220,6220,6220,6220,0
20240429,182800,65783440,6220,6220,6220,6220,0
20240429,182700,65783440,6220,6220,6220,6220,0
20240429,182600,65783440,6220,6220,6220,6220,0
20240429,182500,65783440,6220,6220,6220,6220,0
20240429,182400,65783440,6220,6220,6220,6220,447
20240429,182300,65783440,6220,6220,6220,6220,0
20240429,182200,65783440,6220,6220,6220,6220,0
20240429,182100,65783440,6220,6220,6220,6220,0
20240429,182000,65783440,6220,6220,6220,6220,0
20240429,181900,65783440,6220,6220,6220,6220,0
20240429,181800,65783440,6220,6220,6220,6220,0
20240429,181700,65783440,6220,6220,6220,6220,0
20240429,181600,65783440,6220,6220,6220,6220,0
20240429,181500,65783440,6220,6220,6220,6220,0
20240429,181400,65783440,6220,6220,6220,6220,0
20240429,181300,65783440,6220,6220,6220,6220,0
20240429,181200,65783440,6220,6220,6220,6220,0
20240429,181100,65783440,6220,6220,6220,6220,0
20240429,181000,65783440,6220,6220,6220,6220,0
20240429,180900,65783440,6220,6220,6220,6220,0
20240429,180800,65783440,6220,6220,6220,6220,0
20240429,180700,65783440,6220,6220,6220,6220,0
20240429,180600,65783440,6220,6220,6220,6220,0
20240429,180500,65783440,6220,6220,6220,6220,0
20240429,180400,65783440,6220,6220,6220,6220,0
20240429,180300,65783440,6220,6220,6220,6220,0
20240429,180200,65783440,6220,6220,6220,6220,0
20240429,180100,65783440,6220,6220,6220,6220,0
20240429,180000,65783440,6220,6220,6220,6220,0
20240429,175900,65783440,6220,6220,6220,6220,0
20240429,175800,65783440,6220,6220,6220,6220,0
20240429,175700,65783440,6220,6220,6220,6220,0
20240429,175600,65783440,6220,6220,6220,6220,0
20240429,175500,65783440,6220,6220,6220,6220,0
20240429,175400,65783440,6220,6220,6220,6220,447
20240429,175300,65783440,6220,6220,6220,6220,0
20240429,175200,65783440,6220,6220,6220,6220,0
20240429,175100,65783440,6220,6220,6220,6220,0
20240429,175000,65783440,6220,6220,6220,6220,0
20240429,174900,65783440,6220,6220,6220,6220,0
20240429,174800,65783440,6220,6220,6220,6220,0
20240429,174700,65783440,6220,6220,6220,6220,0
20240429,174600,65783440,6220,6220,6220,6220,0
20240429,174500,65783440,6220,6220,6220,6220,0
20240429,174400,65783440,6220,6220,6220,6220,0
20240429,174300,65783440,6220,6220,6220,6220,0
20240429,174200,65783440,6220,6220,6220,6220,0
20240429,174100,65783440,6220,6220,6220,6220,0
20240429,174000,65783440,6220,6220,6220,6220,0
20240429,173900,65783440,6220,6220,6220,6220,0
20240429,173800,65783440,6220,6220,6220,6220,0
20240429,173700,65783440,6220,6220,6220,6220,0
20240429,173600,65783440,6220,6220,6220,6220,0
20240429,173500,65783440,6220,6220,6220,6220,0
20240429,173400,65783440,6220,6220,6220,6220,0
20240429,173300,65783440,6220,6220,6220,6220,0
20240429,173200,65783440,6220,6220,6220,6220,0
20240429,173100,65783440,6220,6220,6220,6220,0
20240429,173000,65783440,6220,6220,6220,6220,0
20240429,172900,65783440,6220,6220,6220,6220,0
20240429,172800,65783440,6220,6220,6220,6220,0
20240429,172700,65783440,6220,6220,6220,6220,0
20240429,172600,65783440,6220,6220,6220,6220,0
20240429,172500,65783440,6220,6220,6220,6220,0
20240429,172400,65783440,6220,6220,6220,6220,447
20240429,172300,65783440,6220,6220,6220,6220,0
20240429,172200,65783440,6220,6220,6220,6220,0
20240429,172100,65783440,6220,6220,6220,6220,0
20240429,172000,65783440,6220,6220,6220,6220,0
20240429,171900,65783440,6220,6220,6220,6220,0
20240429,171800,65783440,6220,6220,6220,6220,0
20240429,171700,65783440,6220,6220,6220,6220,0
20240429,171600,65783440,6220,6220,6220,6220,0
20240429,171500,65783440,6220,6220,6220,6220,0
20240429,171400,65783440,6220,6220,6220,6220,0
20240429,171300,65783440,6220,6220,6220,6220,0
20240429,171200,65783440,6220,6220,6220,6220,0
20240429,171100,65783440,6220,6220,6220,6220,0
20240429,171000,65783440,6220,6220,6220,6220,0
20240429,170900,65783440,6220,6220,6220,6220,0
20240429,170800,65783440,6220,6220,6220,6220,0
20240429,170700,65783440,6220,6220,6220,6220,0
20240429,170600,65783440,6220,6220,6220,6220,0
20240429,170500,65783440,6220,6220,6220,6220,0
20240429,170400,65783440,6220,6220,6220,6220,0
20240429,170300,65783440,6220,6220,6220,6220,0
20240429,170200,65783440,6220,6220,6220,6220,0
20240429,170100,65783440,6220,6220,6220,6220,0
20240429,170000,65783440,6220,6220,6220,6220,0
20240429,165900,65783440,6220,6220,6220,6220,0
20240429,165800,65783440,6220,6220,6220,6220,0
20240429,165700,65783440,6220,6220,6220,6220,0
20240429,165600,65783440,6220,6220,6220,6220,0
20240429,165500,65783440,6220,6220,6220,6220,0
20240429,165400,65783440,6220,6220,6220,6220,447
20240429,165300,65783440,6220,6220,6220,6220,0
20240429,165200,65783440,6220,6220,6220,6220,0
20240429,165100,65783440,6220,6220,6220,6220,0
20240429,165000,65783440,6220,6220,6220,6220,0
20240429,164900,65783440,6220,6220,6220,6220,0
20240429,164800,65783440,6220,6220,6220,6220,0
20240429,164700,65783440,6220,6220,6220,6220,0
20240429,164600,65783440,6220,6220,6220,6220,0
20240429,164500,65783440,6220,6220,6220,6220,0
20240429,164400,65783440,6220,6220,6220,6220,0
20240429,164300,65783440,6220,6220,6220,6220,0
20240429,164200,65783440,6220,6220,6220,6220,0
20240429,164100,65783440,6220,6220,6220,6220,0
20240429,164000,65783440,6220,6220,6220,6220,0
20240429,163900,65783440,6220,6220,6220,6220,0
20240429,163800,65783440,6220,6220,6220,6220,0
20240429,163700,65783440,6220,6220,6220,6220,0
20240429,163600,65783440,6220,6220,6220,6220,0
20240429,163500,65783440,6220,6220,6220,6220,0
20240429,163400,65783440,6220,6220,6220,6220,0
20240429,163300,65783440,6220,6220,6220,6220,0
20240429,163200,65783440,6220,6220,6220,6220,0
20240429,163100,65783440,6220,6220,6220,6220,0
20240429,163000,65783440,6220,6220,6220,6220,0
20240429,162900,65783440,6220,6220,6220,6220,0
20240429,162800,65783440,6220,6220,6220,6220,0
20240429,162700,65783440,6220,6220,6220,6220,0
20240429,162600,65783440,6220,6220,6220,6220,0
20240429,162500,65783440,6220,6220,6220,6220,0
20240429,162400,65783440,6220,6220,6220,6220,447
20240429,162300,65783440,6220,6220,6220,6220,0
20240429,162200,65783440,6220,6220,6220,6220,0
20240429,162100,65783440,6220,6220,6220,6220,0
20240429,162000,65783440,6220,6220,6220,6220,0
20240429,161900,65783440,6220,6220,6220,6220,0
20240429,161800,65783440,6220,6220,6220,6220,0
20240429,161700,65783440,6220,6220,6220,6220,0
20240429,161600,65783440,6220,6220,6220,6220,0
20240429,161500,65783440,6220,6220,6220,6220,0
20240429,161400,65783440,6220,6220,6220,6220,0
20240429,161300,65783440,6220,6220,6220,6220,0
20240429,161200,65783440,6220,6220,6220,6220,0
20240429,161100,65783440,6220,6220,6220,6220,0
20240429,161000,65783440,6220,6220,6220,6220,0
20240429,160900,65783440,6220,6220,6220,6220,0
20240429,160800,65783440,6220,6220,6220,6220,0
20240429,160700,65783440,6220,6220,6220,6220,0
20240429,160600,65783440,6220,6220,6220,6220,0
20240429,160500,65783440,6220,6220,6220,6220,0
20240429,160400,65783440,6220,6220,6220,6220,0
20240429,160300,65783440,6220,6220,6220,6220,0
20240429,160200,65783440,6220,6220,6220,6220,0
20240429,160100,65783440,6220,6220,6220,6220,0
20240429,160000,65783440,6220,6220,6220,6220,0
20240429,155900,65783440,6220,6220,6220,6220,0
20240429,155800,65783440,6220,6220,6220,6220,0
20240429,155700,65783440,6220,6220,6220,6220,0
20240429,155600,65783440,6220,6220,6220,6220,0
20240429,155500,65783440,6220,6220,6220,6220,0
20240429,155400,65783440,6220,6220,6220,6220,447
20240429,155300,65783440,6220,6220,6220,6220,0
20240429,155200,65783440,6220,6220,6220,6220,0
20240429,155100,65783440,6220,6220,6220,6220,0
20240429,155000,65783440,6220,6220,6220,6220,0
20240429,154900,65783440,6220,6220,6220,6220,0
20240429,154800,65783440,6220,6220,6220,6220,0
20240429,154700,65783440,6220,6220,6220,6220,0
20240429,154600,65783440,6220,6220,6220,6220,0
20240429,154500,65783440,6220,6220,6220,6220,0
20240429,154400,65783440,6220,6220,6220,6220,0
20240429,154300,65783440,6220,6220,6220,6220,0
20240429,154200,65783440,6220,6220,6220,6220,0
20240429,154100,65783440,6220,6220,6220,6220,0
20240429,154000,65783440,6220,6220,6220,6220,0
20240429,153900,65783440,6220,6220,6220,6220,0
20240429,153800,65783440,6220,6220,6220,6220,0
20240429,153700,65783440,6220,6220,6220,6220,0
20240429,153600,65783440,6220,6220,6220,6220,0
20240429,153500,65783440,6220,6220,6220,6220,0
20240429,153400,65783440,6220,6220,6220,6220,0
20240429,153300,65783440,6220,6220,6220,6220,0
20240429,153200,65783440,6220,6220,6220,6220,0
20240429,153100,65783440,6220,6220,6220,6220,0
20240429,153000,65783440,6220,6220,6220,6220,447
20240429,152900,63003100,6160,6160,6160,6160,0
20240429,152800,63003100,6160,6160,6160,6160,0
20240429,152700,63003100,6160,6160,6160,6160,0
20240429,152600,63003100,6160,6160,6160,6160,0
20240429,152500,63003100,6160,6160,6160,6160,0
20240429,152400,63003100,6160,6160,6160,6160,0
20240429,152300,63003100,6160,6160,6160,6160,0
20240429,152200,63003100,6160,6160,6160,6160,0
20240429,152100,63003100,6160,6160,6160,6160,0
20240429,152000,63003100,6160,6160,6160,6160,0
20240429,151900,63003100,6160,6120,6160,6120,175
20240429,151800,61929360,6060,6160,6200,6060,1692
20240429,151700,51597400,6150,6150,6150,6150,0
20240429,151600,51597400,6150,6150,6150,6150,0
20240429,151500,51597400,6150,6150,6150,6150,86
20240429,151400,51068500,6150,6150,6150,6150,72
20240429,151300,50625700,6150,6150,6150,6150,0
20240429,151200,50625700,6150,6150,6150,6150,0
20240429,151100,50625700,6150,6150,6150,6150,0
20240429,151000,50625700,6150,6150,6150,6150,4
20240429,150900,50601100,6160,6160,6160,6160,0
20240429,150800,50601100,6160,6160,6160,6160,40
20240429,150700,50354700,6150,6150,6150,6150,140
20240429,150600,49493700,6150,6150,6150,6150,699
20240429,150500,45194850,6150,6150,6150,6150,0
20240429,150400,45194850,6150,6150,6150,6150,0
20240429,150300,45194850,6150,6150,6150,6150,4
20240429,150200,45170250,6150,6150,6150,6150,0
20240429,150100,45170250,6150,6150,6150,6150,0
20240429,150000,45170250,6150,6150,6150,6150,0
20240429,145900,45170250,6150,6150,6150,6150,0
20240429,145800,45170250,6150,6150,6150,6150,0
20240429,145700,45170250,6150,6150,6150,6150,0
20240429,145600,45170250,6150,6150,6150,6150,0
20240429,145500,45170250,6150,6150,6150,6150,0
20240429,145400,45170250,6150,6150,6150,6150,0
20240429,145300,45170250,6150,6150,6150,6150,0
20240429,145200,45170250,6150,6150,6150,6150,0
20240429,145100,45170250,6150,6150,6150,6150,0
20240429,145000,45170250,6150,6150,6150,6150,1
20240429,144900,45164100,6120,6120,6120,6120,0
20240429,144800,45164100,6120,6120,6120,6120,4
20240429,144700,45139620,6160,6160,6160,6160,0
20240429,144600,45139620,6160,6160,6160,6160,50
20240429,144500,44831620,6160,6160,6160,6160,0
20240429,144400,44831620,6160,6160,6160,6160,0
20240429,144300,44831620,6160,6160,6160,6160,0
20240429,144200,44831620,6160,6160,6160,6160,0
20240429,144100,44831620,6160,6160,6160,6160,0
20240429,144000,44831620,6160,6160,6160,6160,0
20240429,143900,44831620,6160,6160,6160,6160,0
20240429,143800,44831620,6160,6160,6160,6160,0
20240429,143700,44831620,6160,6160,6160,6160,0
20240429,143600,44831620,6160,6160,6160,6160,0
20240429,143500,44831620,6160,6160,6160,6160,0
20240429,143400,44831620,6160,6160,6160,6160,0
20240429,143300,44831620,6160,6160,6160,6160,0
20240429,143200,44831620,6160,6160,6160,6160,0
20240429,143100,44831620,6160,6160,6160,6160,0
20240429,143000,44831620,6160,6170,6170,6160,102
20240429,142900,44202300,6160,6160,6160,6160,98
20240429,142800,43598620,6160,6160,6160,6160,0
20240429,142700,43598620,6160,6110,6160,6110,131
20240429,142600,42797950,6110,6110,6110,6110,0
20240429,142500,42797950,6110,6110,6110,6110,0
20240429,142400,42797950,6110,6110,6110,6110,2
20240429,142300,42785730,6100,6100,6100,6100,293
20240429,142200,40998430,6100,6100,6100,6100,0
20240429,142100,40998430,6100,6100,6100,6100,0
20240429,142000,40998430,6100,6100,6100,6100,105
20240429,141900,40357930,6100,6100,6100,6100,0
20240429,141800,40357930,6100,6100,6100,6100,0
20240429,141700,40357930,6100,6100,6100,6100,0
20240429,141600,40357930,6100,6100,6100,6100,10
20240429,141500,40296930,6060,6100,6100,6050,1375
20240429,141400,31934720,6120,6120,6120,6120,0
20240429,141300,31934720,6120,6120,6120,6120,0
20240429,141200,31934720,6120,6120,6120,6100,501
20240429,141100,28874200,6130,6130,6130,6130,116
20240429,141000,28163120,6140,6140,6140,6140,0
20240429,140900,28163120,6140,6140,6140,6140,0
20240429,140800,28163120,6140,6140,6140,6140,10
20240429,140700,28101720,6140,6140,6140,6140,0
20240429,140600,28101720,6140,6140,6140,6140,101
20240429,140500,27481580,6140,6140,6140,6140,0
20240429,140400,27481580,6140,6150,6150,6140,423
20240429,140300,24884310,6160,6180,6180,6160,128
20240429,140200,24095300,6200,6200,6200,6200,0
20240429,140100,24095300,6200,6200,6200,6200,0
20240429,140000,24095300,6200,6200,6200,6200,0
20240429,135900,24095300,6200,6200,6200,6200,0
20240429,135800,24095300,6200,6200,6200,6200,0
20240429,135700,24095300,6200,6200,6200,6200,0
20240429,135600,24095300,6200,6200,6200,6200,0
20240429,135500,24095300,6200,6200,6200,6200,1
20240429,135400,24089100,6180,6180,6180,6180,0
20240429,135300,24089100,6180,6200,6200,6180,47
20240429,135200,23798090,6230,6230,6230,6230,0
20240429,135100,23798090,6230,6230,6230,6230,0
20240429,135000,23798090,6230,6230,6230,6230,0
20240429,134900,23798090,6230,6230,6230,6230,0
20240429,134800,23798090,6230,6230,6230,6230,0
20240429,134700,23798090,6230,6230,6230,6230,0
20240429,134600,23798090,6230,6230,6230,6230,0
20240429,134500,23798090,6230,6230,6230,6230,0
20240429,134400,23798090,6230,6230,6230,6230,0
20240429,134300,23798090,6230,6230,6230,6230,0
20240429,134200,23798090,6230,6230,6230,6230,0
20240429,134100,23798090,6230,6230,6230,6230,0
20240429,134000,23798090,6230,6230,6230,6230,0
20240429,133900,23798090,6230,6230,6230,6230,0
20240429,133800,23798090,6230,6230,6230,6230,0
20240429,133700,23798090,6230,6230,6230,6230,0
20240429,133600,23798090,6230,6230,6230,6230,0
20240429,133500,23798090,6230,6230,6230,6230,0
20240429,133400,23798090,6230,6230,6230,6230,5
20240429,133300,23766940,6230,6230,6230,6230,0
20240429,133200,23766940,6230,6230,6230,6230,0
20240429,133100,23766940,6230,6230,6230,6230,0
20240429,133000,23766940,6230,6230,6230,6230,5
20240429,132900,23735790,6230,6230,6230,6230,0
20240429,132800,23735790,6230,6230,6230,6230,0
20240429,132700,23735790,6230,6230,6230,6230,9
20240429,132600,23679720,6230,6230,6230,6230,0
20240429,132500,23679720,6230,6230,6230,6230,0
20240429,132400,23679720,6230,6230,6230,6230,0
20240429,132300,23679720,6230,6230,6230,6230,0
20240429,132200,23679720,6230,6230,6230,6230,0
20240429,132100,23679720,6230,6230,6230,6230,200
20240429,132000,22433720,6230,6230,6230,6230,0
20240429,131900,22433720,6230,6230,6230,6230,0
20240429,131800,22433720,6230,6230,6230,6230,0
20240429,131700,22433720,6230,6230,6230,6230,0
20240429,131600,22433720,6230,6200,6230,6200,15
20240429,131500,22340450,6200,6200,6200,6200,0
20240429,131400,22340450,6200,6200,6200,6200,0
20240429,131300,22340450,6200,6200,6200,6200,0
20240429,131200,22340450,6200,6200,6200,6200,0
20240429,131100,22340450,6200,6200,6200,6200,0
20240429,131000,22340450,6200,6200,6200,6200,0
20240429,130900,22340450,6200,6200,6200,6200,0
20240429,130800,22340450,6200,6200,6200,6200,0
20240429,130700,22340450,6200,6200,6200,6200,0
20240429,130600,22340450,6200,6200,6200,6200,0
20240429,130500,22340450,6200,6200,6200,6200,0
20240429,130400,22340450,6200,6200,6200,6200,0
20240429,130300,22340450,6200,6200,6200,6200,0
20240429,130200,22340450,6200,6200,6200,6200,0
20240429,130100,22340450,6200,6200,6200,6200,0
20240429,130000,22340450,6200,6200,6200,6200,15
20240429,125900,22247450,6200,6200,6200,6200,0
20240429,125800,22247450,6200,6200,6200,6200,0
20240429,125700,22247450,6200,6200,6200,6200,0
20240429,125600,22247450,6200,6200,6200,6200,10
20240429,125500,22185450,6200,6200,6200,6200,1
20240429,125400,22179250,6180,6180,6180,6180,0
20240429,125300,22179250,6180,6180,6180,6180,0
20240429,125200,22179250,6180,6180,6180,6180,0
20240429,125100,22179250,6180,6180,6180,6180,0
20240429,125000,22179250,6180,6180,6180,6180,0
20240429,124900,22179250,6180,6180,6180,6180,0
20240429,124800,22179250,6180,6180,6180,6180,0
20240429,124700,22179250,6180,6180,6180,6180,0
20240429,124600,22179250,6180,6180,6180,6180,0
20240429,124500,22179250,6180,6180,6180,6180,1
20240429,124400,22173070,6180,6180,6180,6180,0
20240429,124300,22173070,6180,6180,6180,6180,0
20240429,124200,22173070,6180,6180,6180,6180,1
20240429,124100,22166890,6200,6200,6200,6200,0
20240429,124000,22166890,6200,6200,6200,6200,0
20240429,123900,22166890,6200,6200,6200,6200,0
20240429,123800,22166890,6200,6200,6200,6200,0
20240429,123700,22166890,6200,6200,6200,6200,0
20240429,123600,22166890,6200,6200,6200,6200,0
20240429,123500,22166890,6200,6200,6200,6200,0
20240429,123400,22166890,6200,6200,6200,6200,0
20240429,123300,22166890,6200,6200,6200,6200,0
20240429,123200,22166890,6200,6200,6200,6200,0
20240429,123100,22166890,6200,6200,6200,6200,0
20240429,123000,22166890,6200,6200,6200,6200,0
20240429,122900,22166890,6200,6200,6200,6200,80
20240429,122800,21670890,6240,6240,6240,6240,0
20240429,122700,21670890,6240,6240,6240,6240,0
20240429,122600,21670890,6240,6240,6240,6240,0
20240429,122500,21670890,6240,6240,6240,6240,0
20240429,122400,21670890,6240,6240,6240,6240,0
20240429,122300,21670890,6240,6240,6240,6240,0
20240429,122200,21670890,6240,6240,6240,6240,0
20240429,122100,21670890,6240,6240,6240,6240,0
20240429,122000,21670890,6240,6240,6240,6240,0
20240429,121900,21670890,6240,6240,6240,6240,0
20240429,121800,21670890,6240,6240,6240,6240,0
20240429,121700,21670890,6240,6240,6240,6240,1
20240429,121600,21664650,6200,6200,6200,6200,0
20240429,121500,21664650,6200,6200,6200,6200,1
20240429,121400,21658450,6230,6230,6230,6230,0
20240429,121300,21658450,6230,6230,6230,6230,0
20240429,121200,21658450,6230,6230,6230,6230,20
20240429,121100,21533850,6230,6230,6230,6230,0
20240429,121000,21533850,6230,6230,6230,6230,0
20240429,120900,21533850,6230,6230,6230,6230,0
20240429,120800,21533850,6230,6230,6230,6230,0
20240429,120700,21533850,6230,6230,6230,6230,0
20240429,120600,21533850,6230,6230,6230,6230,0
20240429,120500,21533850,6230,6230,6230,6230,1
20240429,120400,21527620,6200,6200,6200,6200,0
20240429,120300,21527620,6200,6200,6200,6200,1
20240429,120200,21521420,6230,6230,6230,6230,0
20240429,120100,21521420,6230,6230,6230,6230,0
20240429,120000,21521420,6230,6230,6230,6230,2
20240429,115900,21508960,6240,6240,6240,6240,0
20240429,115800,21508960,6240,6240,6240,6240,0
20240429,115700,21508960,6240,6240,6240,6240,0
20240429,115600,21508960,6240,6240,6240,6240,0
20240429,115500,21508960,6240,6240,6240,6240,0
20240429,115400,21508960,6240,6240,6240,6240,0
20240429,115300,21508960,6240,6240,6240,6240,0
20240429,115200,21508960,6240,6240,6240,6240,0
20240429,115100,21508960,6240,6240,6240,6240,0
20240429,115000,21508960,6240,6240,6240,6240,0
20240429,114900,21508960,6240,6240,6240,6240,0
20240429,114800,21508960,6240,6240,6240,6240,0
20240429,114700,21508960,6240,6240,6240,6240,0
20240429,114600,21508960,6240,6240,6240,6240,0
20240429,114500,21508960,6240,6240,6240,6240,0
20240429,114400,21508960,6240,6240,6240,6240,0
20240429,114300,21508960,6240,6200,6240,6200,168
20240429,114200,20465320,6200,6200,6200,6200,0
20240429,114100,20465320,6200,6200,6200,6200,0
20240429,114000,20465320,6200,6200,6200,6200,0
20240429,113900,20465320,6200,6200,6200,6200,0
20240429,113800,20465320,6200,6200,6200,6200,0
20240429,113700,20465320,6200,6200,6200,6200,0
20240429,113600,20465320,6200,6200,6200,6200,0
20240429,113500,20465320,6200,6200,6200,6200,0
20240429,113400,20465320,6200,6200,6200,6200,0
20240429,113300,20465320,6200,6200,6200,6200,0
20240429,113200,20465320,6200,6200,6200,6200,0
20240429,113100,20465320,6200,6200,6200,6200,0
20240429,113000,20465320,6200,6200,6200,6200,0
20240429,112900,20465320,6200,6200,6200,6200,0
20240429,112800,20465320,6200,6200,6200,6200,0
20240429,112700,20465320,6200,6200,6200,6200,0
20240429,112600,20465320,6200,6200,6200,6200,0
20240429,112500,20465320,6200,6200,6200,6200,1
20240429,112400,20459120,6160,6160,6160,6160,0
20240429,112300,20459120,6160,6160,6160,6160,0
20240429,112200,20459120,6160,6160,6160,6160,0
20240429,112100,20459120,6160,6160,6160,6160,0
20240429,112000,20459120,6160,6160,6160,6160,0
20240429,111900,20459120,6160,6160,6160,6160,0
20240429,111800,20459120,6160,6160,6160,6160,0
20240429,111700,20459120,6160,6160,6160,6160,0
20240429,111600,20459120,6160,6160,6160,6160,0
20240429,111500,20459120,6160,6160,6160,6160,0
20240429,111400,20459120,6160,6160,6160,6160,0
20240429,111300,20459120,6160,6160,6160,6160,0
20240429,111200,20459120,6160,6160,6160,6160,0
20240429,111100,20459120,6160,6160,6160,6160,0
20240429,111000,20459120,6160,6160,6160,6160,1
20240429,110900,20452960,6160,6160,6160,6160,0
20240429,110800,20452960,6160,6160,6160,6160,2
20240429,110700,20440640,6190,6190,6190,6190,10
20240429,110600,20378740,6190,6190,6190,6190,0
20240429,110500,20378740,6190,6190,6190,6190,0
20240429,110400,20378740,6190,6190,6190,6190,0
20240429,110300,20378740,6190,6190,6190,6190,11
20240429,110200,20310650,6200,6200,6200,6200,0
20240429,110100,20310650,6200,6190,6200,6190,166
20240429,110000,19282200,6190,6190,6190,6190,0
20240429,105900,19282200,6190,6190,6190,6190,0
20240429,105800,19282200,6190,6190,6190,6190,0
20240429,105700,19282200,6190,6190,6190,6190,0
20240429,105600,19282200,6190,6190,6190,6190,10
20240429,105500,19220300,6190,6190,6190,6190,0
20240429,105400,19220300,6190,6190,6190,6190,0
20240429,105300,19220300,6190,6190,6190,6190,0
20240429,105200,19220300,6190,6190,6190,6190,0
20240429,105100,19220300,6190,6190,6190,6190,0
20240429,105000,19220300,6190,6190,6190,6190,0
20240429,104900,19220300,6190,6190,6190,6190,0
20240429,104800,19220300,6190,6190,6190,6190,0
20240429,104700,19220300,6190,6190,6190,6190,0
20240429,104600,19220300,6190,6190,6190,6190,0
20240429,104500,19220300,6190,6190,6190,6190,0
20240429,104400,19220300,6190,6190,6190,6190,0
20240429,104300,19220300,6190,6190,6190,6190,0
20240429,104200,19220300,6190,6190,6190,6190,0
20240429,104100,19220300,6190,6190,6190,6190,0
20240429,104000,19220300,6190,6190,6190,6190,0
20240429,103900,19220300,6190,6190,6190,6190,0
20240429,103800,19220300,6190,6190,6190,6190,0
20240429,103700,19220300,6190,6190,6190,6190,0
20240429,103600,19220300,6190,6190,6190,6190,0
20240429,103500,19220300,6190,6190,6190,6190,0
20240429,103400,19220300,6190,6190,6190,6190,20
20240429,103300,19096500,6160,6160,6160,6160,0
20240429,103200,19096500,6160,6160,6160,6160,1
20240429,103100,19090340,6160,6180,6180,6160,7
20240429,103000,19047170,6190,6190,6190,6190,4
20240429,102900,19022410,6200,6200,6200,6200,0
20240429,102800,19022410,6200,6200,6200,6200,5
20240429,102700,18991410,6190,6190,6190,6190,0
20240429,102600,18991410,6190,6190,6190,6190,0
20240429,102500,18991410,6190,6190,6190,6190,1
20240429,102400,18985220,6180,6170,6180,6170,12
20240429,102300,18911150,6170,6170,6170,6170,0
20240429,102200,18911150,6170,6170,6170,6170,0
20240429,102100,18911150,6170,6170,6170,6170,0
20240429,102000,18911150,6170,6170,6170,6170,0
20240429,101900,18911150,6170,6170,6170,6170,0
20240429,101800,18911150,6170,6170,6170,6170,0
20240429,101700,18911150,6170,6170,6170,6170,0
20240429,101600,18911150,6170,6170,6170,6170,5
20240429,101500,18880300,6160,6160,6160,6160,0
20240429,101400,18880300,6160,6160,6160,6160,0
20240429,101300,18880300,6160,6160,6160,6160,0
20240429,101200,18880300,6160,6160,6160,6160,0
20240429,101100,18880300,6160,6160,6160,6160,0
20240429,101000,18880300,6160,6160,6160,6160,29
20240429,100900,18701660,6160,6160,6160,6160,0
20240429,100800,18701660,6160,6160,6160,6160,0
20240429,100700,18701660,6160,6160,6160,6160,0
20240429,100600,18701660,6160,6160,6160,6160,0
20240429,100500,18701660,6160,6160,6160,6160,0
20240429,100400,18701660,6160,6160,6160,6160,0
20240429,100300,18701660,6160,6160,6160,6160,2
20240429,100200,18689340,6170,6170,6170,6170,0
20240429,100100,18689340,6170,6170,6170,6170,0
20240429,100000,18689340,6170,6130,6170,6100,596
20240429,095900,15043650,6130,6130,6130,6130,0
20240429,095800,15043650,6130,6130,6130,6130,0
20240429,095700,15043650,6130,6130,6130,6130,0
20240429,095600,15043650,6130,6130,6130,6130,0
20240429,095500,15043650,6130,6130,6130,6130,0
20240429,095400,15043650,6130,6140,6140,6130,100
20240429,095300,14430640,6150,6140,6150,6130,21
20240429,095200,14301590,6170,6170,6170,6170,0
20240429,095100,14301590,6170,6170,6170,6170,0
20240429,095000,14301590,6170,6130,6170,6130,363
20240429,094900,12076120,6130,6130,6130,6130,20
20240429,094800,11953520,6120,6130,6130,6120,82
20240429,094700,11451060,6130,6130,6130,6130,0
20240429,094600,11451060,6130,6130,6130,6130,0
20240429,094500,11451060,6130,6130,6130,6130,50
20240429,094400,11144560,6160,6160,6160,6160,0
20240429,094300,11144560,6160,6160,6160,6160,0
20240429,094200,11144560,6160,6160,6160,6160,0
20240429,094100,11144560,6160,6160,6160,6160,5
20240429,094000,11113760,6130,6130,6130,6130,0
20240429,093900,11113760,6130,6130,6130,6130,0
20240429,093800,11113760,6130,6130,6130,6130,0
20240429,093700,11113760,6130,6130,6130,6130,0
20240429,093600,11113760,6130,6130,6130,6130,0
20240429,093500,11113760,6130,6130,6130,6130,1
20240429,093400,11107630,6160,6160,6160,6160,0
20240429,093300,11107630,6160,6160,6160,6160,0
20240429,093200,11107630,6160,6160,6160,6160,0
20240429,093100,11107630,6160,6150,6160,6150,10
20240429,093000,11046050,6170,6170,6170,6170,0
20240429,092900,11046050,6170,6170,6170,6170,1
20240429,092800,11039880,6170,6170,6170,6170,5
20240429,092700,11009030,6180,6180,6180,6180,0
20240429,092600,11009030,6180,6120,6180,6110,96
20240429,092500,10422240,6170,6170,6170,6170,1
20240429,092400,10416070,6160,6150,6160,6150,32
20240429,092300,10219060,6130,6130,6130,6130,804
20240429,092200,5290540,6130,6130,6130,6130,0
20240429,092100,5290540,6130,6130,6130,6130,1
20240429,092000,5284410,6110,6110,6110,6110,40
20240429,091900,5040010,6130,6130,6130,6130,0
20240429,091800,5040010,6130,6160,6160,6120,171
20240429,091700,3988360,6160,6160,6170,6160,22
20240429,091600,3852830,6160,6170,6170,6160,34
20240429,091500,3643260,6170,6170,6170,6170,253
20240429,091400,2082250,6170,6170,6170,6170,1
20240429,091300,2076080,6170,6180,6180,6170,4
20240429,091200,2051390,6170,6170,6170,6170,51
20240429,091100,1736720,6210,6210,6210,6210,0
20240429,091000,1736720,6210,6210,6210,6210,1
20240429,090900,1730510,6210,6210,6210,6210,0
20240429,090800,1730510,6210,6180,6210,6180,3
20240429,090700,1711940,6180,6180,6180,6180,1
20240429,090600,1705760,6210,6210,6210,6210,1
20240429,090500,1699550,6180,6210,6210,6180,43
20240429,090400,1433780,6180,6180,6180,6180,0
20240429,090300,1433780,6180,6220,6220,6180,5
20240429,090200,1402780,6230,6260,6260,6230,4
20240429,090100,1377800,6270,6280,6280,6270,2
20240429,090000,1365250,6350,6350,6350,6350,215