KissMeData/190650/min/candle-20250429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,201500,56853470,6350,6350,6350,6350,127
20250429,201400,56853470,6350,6350,6350,6350,0
20250429,201300,56853470,6350,6350,6350,6350,0
20250429,201200,56853470,6350,6350,6350,6350,0
20250429,201100,56853470,6350,6350,6350,6350,0
20250429,201000,56853470,6350,6350,6350,6350,0
20250429,200900,56853470,6350,6350,6350,6350,0
20250429,200800,56853470,6350,6350,6350,6350,0
20250429,200700,56853470,6350,6350,6350,6350,0
20250429,200600,56853470,6350,6350,6350,6350,0
20250429,200500,56853470,6350,6350,6350,6350,0
20250429,200400,56853470,6350,6350,6350,6350,0
20250429,200300,56853470,6350,6350,6350,6350,0
20250429,200200,56853470,6350,6350,6350,6350,0
20250429,200100,56853470,6350,6350,6350,6350,0
20250429,200000,56853470,6350,6350,6350,6350,0
20250429,195900,56853470,6350,6350,6350,6350,0
20250429,195800,56853470,6350,6350,6350,6350,0
20250429,195700,56853470,6350,6350,6350,6350,0
20250429,195600,56853470,6350,6350,6350,6350,0
20250429,195500,56853470,6350,6350,6350,6350,0
20250429,195400,56853470,6350,6350,6350,6350,0
20250429,195300,56853470,6350,6350,6350,6350,0
20250429,195200,56853470,6350,6350,6350,6350,0
20250429,195100,56853470,6350,6350,6350,6350,0
20250429,195000,56853470,6350,6350,6350,6350,0
20250429,194900,56853470,6350,6350,6350,6350,0
20250429,194800,56853470,6350,6350,6350,6350,0
20250429,194700,56853470,6350,6350,6350,6350,0
20250429,194600,56853470,6350,6350,6350,6350,0
20250429,194500,56853470,6350,6350,6350,6350,127
20250429,194400,56853470,6350,6350,6350,6350,0
20250429,194300,56853470,6350,6350,6350,6350,0
20250429,194200,56853470,6350,6350,6350,6350,0
20250429,194100,56853470,6350,6350,6350,6350,0
20250429,194000,56853470,6350,6350,6350,6350,0
20250429,193900,56853470,6350,6350,6350,6350,0
20250429,193800,56853470,6350,6350,6350,6350,0
20250429,193700,56853470,6350,6350,6350,6350,0
20250429,193600,56853470,6350,6350,6350,6350,0
20250429,193500,56853470,6350,6350,6350,6350,0
20250429,193400,56853470,6350,6350,6350,6350,0
20250429,193300,56853470,6350,6350,6350,6350,0
20250429,193200,56853470,6350,6350,6350,6350,0
20250429,193100,56853470,6350,6350,6350,6350,0
20250429,193000,56853470,6350,6350,6350,6350,0
20250429,192900,56853470,6350,6350,6350,6350,0
20250429,192800,56853470,6350,6350,6350,6350,0
20250429,192700,56853470,6350,6350,6350,6350,0
20250429,192600,56853470,6350,6350,6350,6350,0
20250429,192500,56853470,6350,6350,6350,6350,0
20250429,192400,56853470,6350,6350,6350,6350,0
20250429,192300,56853470,6350,6350,6350,6350,0
20250429,192200,56853470,6350,6350,6350,6350,0
20250429,192100,56853470,6350,6350,6350,6350,0
20250429,192000,56853470,6350,6350,6350,6350,0
20250429,191900,56853470,6350,6350,6350,6350,0
20250429,191800,56853470,6350,6350,6350,6350,0
20250429,191700,56853470,6350,6350,6350,6350,0
20250429,191600,56853470,6350,6350,6350,6350,0
20250429,191500,56853470,6350,6350,6350,6350,127
20250429,191400,56853470,6350,6350,6350,6350,0
20250429,191300,56853470,6350,6350,6350,6350,0
20250429,191200,56853470,6350,6350,6350,6350,0
20250429,191100,56853470,6350,6350,6350,6350,0
20250429,191000,56853470,6350,6350,6350,6350,0
20250429,190900,56853470,6350,6350,6350,6350,0
20250429,190800,56853470,6350,6350,6350,6350,0
20250429,190700,56853470,6350,6350,6350,6350,0
20250429,190600,56853470,6350,6350,6350,6350,0
20250429,190500,56853470,6350,6350,6350,6350,0
20250429,190400,56853470,6350,6350,6350,6350,0
20250429,190300,56853470,6350,6350,6350,6350,0
20250429,190200,56853470,6350,6350,6350,6350,0
20250429,190100,56853470,6350,6350,6350,6350,0
20250429,190000,56853470,6350,6350,6350,6350,0
20250429,185900,56853470,6350,6350,6350,6350,0
20250429,185800,56853470,6350,6350,6350,6350,0
20250429,185700,56853470,6350,6350,6350,6350,0
20250429,185600,56853470,6350,6350,6350,6350,0
20250429,185500,56853470,6350,6350,6350,6350,0
20250429,185400,56853470,6350,6350,6350,6350,0
20250429,185300,56853470,6350,6350,6350,6350,0
20250429,185200,56853470,6350,6350,6350,6350,0
20250429,185100,56853470,6350,6350,6350,6350,0
20250429,185000,56853470,6350,6350,6350,6350,0
20250429,184900,56853470,6350,6350,6350,6350,0
20250429,184800,56853470,6350,6350,6350,6350,0
20250429,184700,56853470,6350,6350,6350,6350,0
20250429,184600,56853470,6350,6350,6350,6350,0
20250429,184500,56853470,6350,6350,6350,6350,127
20250429,184400,56853470,6350,6350,6350,6350,0
20250429,184300,56853470,6350,6350,6350,6350,0
20250429,184200,56853470,6350,6350,6350,6350,0
20250429,184100,56853470,6350,6350,6350,6350,0
20250429,184000,56853470,6350,6350,6350,6350,0
20250429,183900,56853470,6350,6350,6350,6350,0
20250429,183800,56853470,6350,6350,6350,6350,0
20250429,183700,56853470,6350,6350,6350,6350,0
20250429,183600,56853470,6350,6350,6350,6350,0
20250429,183500,56853470,6350,6350,6350,6350,0
20250429,183400,56853470,6350,6350,6350,6350,0
20250429,183300,56853470,6350,6350,6350,6350,0
20250429,183200,56853470,6350,6350,6350,6350,0
20250429,183100,56853470,6350,6350,6350,6350,0
20250429,183000,56853470,6350,6350,6350,6350,0
20250429,182900,56853470,6350,6350,6350,6350,0
20250429,182800,56853470,6350,6350,6350,6350,0
20250429,182700,56853470,6350,6350,6350,6350,0
20250429,182600,56853470,6350,6350,6350,6350,0
20250429,182500,56853470,6350,6350,6350,6350,0
20250429,182400,56853470,6350,6350,6350,6350,0
20250429,182300,56853470,6350,6350,6350,6350,0
20250429,182200,56853470,6350,6350,6350,6350,0
20250429,182100,56853470,6350,6350,6350,6350,0
20250429,182000,56853470,6350,6350,6350,6350,0
20250429,181900,56853470,6350,6350,6350,6350,0
20250429,181800,56853470,6350,6350,6350,6350,0
20250429,181700,56853470,6350,6350,6350,6350,0
20250429,181600,56853470,6350,6350,6350,6350,0
20250429,181500,56853470,6350,6350,6350,6350,127
20250429,181400,56853470,6350,6350,6350,6350,0
20250429,181300,56853470,6350,6350,6350,6350,0
20250429,181200,56853470,6350,6350,6350,6350,0
20250429,181100,56853470,6350,6350,6350,6350,0
20250429,181000,56853470,6350,6350,6350,6350,0
20250429,180900,56853470,6350,6350,6350,6350,0
20250429,180800,56853470,6350,6350,6350,6350,0
20250429,180700,56853470,6350,6350,6350,6350,0
20250429,180600,56853470,6350,6350,6350,6350,0
20250429,180500,56853470,6350,6350,6350,6350,0
20250429,180400,56853470,6350,6350,6350,6350,0
20250429,180300,56853470,6350,6350,6350,6350,0
20250429,180200,56853470,6350,6350,6350,6350,0
20250429,180100,56853470,6350,6350,6350,6350,0
20250429,180000,56853470,6350,6350,6350,6350,0
20250429,175900,56853470,6350,6350,6350,6350,0
20250429,175800,56853470,6350,6350,6350,6350,0
20250429,175700,56853470,6350,6350,6350,6350,0
20250429,175600,56853470,6350,6350,6350,6350,0
20250429,175500,56853470,6350,6350,6350,6350,0
20250429,175400,56853470,6350,6350,6350,6350,0
20250429,175300,56853470,6350,6350,6350,6350,0
20250429,175200,56853470,6350,6350,6350,6350,0
20250429,175100,56853470,6350,6350,6350,6350,0
20250429,175000,56853470,6350,6350,6350,6350,0
20250429,174900,56853470,6350,6350,6350,6350,0
20250429,174800,56853470,6350,6350,6350,6350,0
20250429,174700,56853470,6350,6350,6350,6350,0
20250429,174600,56853470,6350,6350,6350,6350,0
20250429,174500,56853470,6350,6350,6350,6350,127
20250429,174400,56853470,6350,6350,6350,6350,0
20250429,174300,56853470,6350,6350,6350,6350,0
20250429,174200,56853470,6350,6350,6350,6350,0
20250429,174100,56853470,6350,6350,6350,6350,0
20250429,174000,56853470,6350,6350,6350,6350,0
20250429,173900,56853470,6350,6350,6350,6350,0
20250429,173800,56853470,6350,6350,6350,6350,0
20250429,173700,56853470,6350,6350,6350,6350,0
20250429,173600,56853470,6350,6350,6350,6350,0
20250429,173500,56853470,6350,6350,6350,6350,0
20250429,173400,56853470,6350,6350,6350,6350,0
20250429,173300,56853470,6350,6350,6350,6350,0
20250429,173200,56853470,6350,6350,6350,6350,0
20250429,173100,56853470,6350,6350,6350,6350,0
20250429,173000,56853470,6350,6350,6350,6350,0
20250429,172900,56853470,6350,6350,6350,6350,0
20250429,172800,56853470,6350,6350,6350,6350,0
20250429,172700,56853470,6350,6350,6350,6350,0
20250429,172600,56853470,6350,6350,6350,6350,0
20250429,172500,56853470,6350,6350,6350,6350,0
20250429,172400,56853470,6350,6350,6350,6350,0
20250429,172300,56853470,6350,6350,6350,6350,0
20250429,172200,56853470,6350,6350,6350,6350,0
20250429,172100,56853470,6350,6350,6350,6350,0
20250429,172000,56853470,6350,6350,6350,6350,0
20250429,171900,56853470,6350,6350,6350,6350,0
20250429,171800,56853470,6350,6350,6350,6350,0
20250429,171700,56853470,6350,6350,6350,6350,0
20250429,171600,56853470,6350,6350,6350,6350,0
20250429,171500,56853470,6350,6350,6350,6350,127
20250429,171400,56853470,6350,6350,6350,6350,0
20250429,171300,56853470,6350,6350,6350,6350,0
20250429,171200,56853470,6350,6350,6350,6350,0
20250429,171100,56853470,6350,6350,6350,6350,0
20250429,171000,56853470,6350,6350,6350,6350,0
20250429,170900,56853470,6350,6350,6350,6350,0
20250429,170800,56853470,6350,6350,6350,6350,0
20250429,170700,56853470,6350,6350,6350,6350,0
20250429,170600,56853470,6350,6350,6350,6350,0
20250429,170500,56853470,6350,6350,6350,6350,0
20250429,170400,56853470,6350,6350,6350,6350,0
20250429,170300,56853470,6350,6350,6350,6350,0
20250429,170200,56853470,6350,6350,6350,6350,0
20250429,170100,56853470,6350,6350,6350,6350,0
20250429,170000,56853470,6350,6350,6350,6350,0
20250429,165900,56853470,6350,6350,6350,6350,0
20250429,165800,56853470,6350,6350,6350,6350,0
20250429,165700,56853470,6350,6350,6350,6350,0
20250429,165600,56853470,6350,6350,6350,6350,0
20250429,165500,56853470,6350,6350,6350,6350,0
20250429,165400,56853470,6350,6350,6350,6350,0
20250429,165300,56853470,6350,6350,6350,6350,0
20250429,165200,56853470,6350,6350,6350,6350,0
20250429,165100,56853470,6350,6350,6350,6350,0
20250429,165000,56853470,6350,6350,6350,6350,0
20250429,164900,56853470,6350,6350,6350,6350,0
20250429,164800,56853470,6350,6350,6350,6350,0
20250429,164700,56853470,6350,6350,6350,6350,0
20250429,164600,56853470,6350,6350,6350,6350,0
20250429,164500,56853470,6350,6350,6350,6350,127
20250429,164400,56853470,6350,6350,6350,6350,0
20250429,164300,56853470,6350,6350,6350,6350,0
20250429,164200,56853470,6350,6350,6350,6350,0
20250429,164100,56853470,6350,6350,6350,6350,0
20250429,164000,56853470,6350,6350,6350,6350,0
20250429,163900,56853470,6350,6350,6350,6350,0
20250429,163800,56853470,6350,6350,6350,6350,0
20250429,163700,56853470,6350,6350,6350,6350,0
20250429,163600,56853470,6350,6350,6350,6350,0
20250429,163500,56853470,6350,6350,6350,6350,0
20250429,163400,56853470,6350,6350,6350,6350,0
20250429,163300,56853470,6350,6350,6350,6350,0
20250429,163200,56853470,6350,6350,6350,6350,0
20250429,163100,56853470,6350,6350,6350,6350,0
20250429,163000,56853470,6350,6350,6350,6350,0
20250429,162900,56853470,6350,6350,6350,6350,0
20250429,162800,56853470,6350,6350,6350,6350,0
20250429,162700,56853470,6350,6350,6350,6350,0
20250429,162600,56853470,6350,6350,6350,6350,0
20250429,162500,56853470,6350,6350,6350,6350,0
20250429,162400,56853470,6350,6350,6350,6350,0
20250429,162300,56853470,6350,6350,6350,6350,0
20250429,162200,56853470,6350,6350,6350,6350,0
20250429,162100,56853470,6350,6350,6350,6350,0
20250429,162000,56853470,6350,6350,6350,6350,0
20250429,161900,56853470,6350,6350,6350,6350,0
20250429,161800,56853470,6350,6350,6350,6350,0
20250429,161700,56853470,6350,6350,6350,6350,0
20250429,161600,56853470,6350,6350,6350,6350,0
20250429,161500,56853470,6350,6350,6350,6350,127
20250429,161400,56853470,6350,6350,6350,6350,0
20250429,161300,56853470,6350,6350,6350,6350,0
20250429,161200,56853470,6350,6350,6350,6350,0
20250429,161100,56853470,6350,6350,6350,6350,0
20250429,161000,56853470,6350,6350,6350,6350,0
20250429,160900,56853470,6350,6350,6350,6350,0
20250429,160800,56853470,6350,6350,6350,6350,0
20250429,160700,56853470,6350,6350,6350,6350,0
20250429,160600,56853470,6350,6350,6350,6350,0
20250429,160500,56853470,6350,6350,6350,6350,0
20250429,160400,56853470,6350,6350,6350,6350,0
20250429,160300,56853470,6350,6350,6350,6350,0
20250429,160200,56853470,6350,6350,6350,6350,0
20250429,160100,56853470,6350,6350,6350,6350,0
20250429,160000,56853470,6350,6350,6350,6350,0
20250429,155900,56853470,6350,6350,6350,6350,0
20250429,155800,56853470,6350,6350,6350,6350,0
20250429,155700,56853470,6350,6350,6350,6350,0
20250429,155600,56853470,6350,6350,6350,6350,0
20250429,155500,56853470,6350,6350,6350,6350,0
20250429,155400,56853470,6350,6350,6350,6350,0
20250429,155300,56853470,6350,6350,6350,6350,0
20250429,155200,56853470,6350,6350,6350,6350,0
20250429,155100,56853470,6350,6350,6350,6350,0
20250429,155000,56853470,6350,6350,6350,6350,0
20250429,154900,56853470,6350,6350,6350,6350,0
20250429,154800,56853470,6350,6350,6350,6350,0
20250429,154700,56853470,6350,6350,6350,6350,0
20250429,154600,56853470,6350,6350,6350,6350,0
20250429,154500,56853470,6350,6350,6350,6350,127
20250429,154400,56853470,6350,6350,6350,6350,0
20250429,154300,56853470,6350,6350,6350,6350,0
20250429,154200,56853470,6350,6350,6350,6350,0
20250429,154100,56853470,6350,6350,6350,6350,0
20250429,154000,56853470,6350,6350,6350,6350,0
20250429,153900,56853470,6350,6350,6350,6350,0
20250429,153800,56853470,6350,6350,6350,6350,0
20250429,153700,56853470,6350,6350,6350,6350,0
20250429,153600,56853470,6350,6350,6350,6350,0
20250429,153500,56853470,6350,6350,6350,6350,0
20250429,153400,56853470,6350,6350,6350,6350,0
20250429,153300,56853470,6350,6350,6350,6350,0
20250429,153200,56853470,6350,6350,6350,6350,0
20250429,153100,56853470,6350,6350,6350,6350,0
20250429,153000,56853470,6350,6350,6350,6350,127
20250429,152900,56047020,6360,6360,6360,6360,0
20250429,152800,56047020,6360,6360,6360,6360,0
20250429,152700,56047020,6360,6360,6360,6360,0
20250429,152600,56047020,6360,6360,6360,6360,0
20250429,152500,56047020,6360,6360,6360,6360,0
20250429,152400,56047020,6360,6360,6360,6360,0
20250429,152300,56047020,6360,6360,6360,6360,0
20250429,152200,56047020,6360,6360,6360,6360,0
20250429,152100,56047020,6360,6360,6360,6360,0
20250429,152000,56047020,6360,6360,6360,6360,0
20250429,151900,56047020,6360,6340,6360,6280,103
20250429,151800,55394100,6300,6300,6300,6300,1
20250429,151700,55387800,6340,6300,6340,6300,100
20250429,151600,54754770,6300,6300,6300,6300,0
20250429,151500,54754770,6300,6260,6300,6260,400
20250429,151400,52248930,6260,6260,6260,6260,0
20250429,151300,52248930,6260,6260,6260,6260,0
20250429,151200,52248930,6260,6260,6260,6260,0
20250429,151100,52248930,6260,6260,6260,6260,22
20250429,151000,52111210,6260,6240,6260,6240,2
20250429,150900,52098710,6260,6260,6260,6260,0
20250429,150800,52098710,6260,6260,6260,6260,0
20250429,150700,52098710,6260,6260,6260,6260,0
20250429,150600,52098710,6260,6260,6260,6260,0
20250429,150500,52098710,6260,6260,6260,6260,0
20250429,150400,52098710,6260,6260,6260,6260,0
20250429,150300,52098710,6260,6260,6260,6260,1
20250429,150200,52092450,6230,6230,6230,6230,39
20250429,150100,51849480,6230,6230,6230,6230,0
20250429,150000,51849480,6230,6230,6230,6230,0
20250429,145900,51849480,6230,6230,6230,6230,0
20250429,145800,51849480,6230,6240,6240,6230,11
20250429,145700,51780940,6260,6260,6260,6260,0
20250429,145600,51780940,6260,6240,6260,6240,51
20250429,145500,51462680,6250,6250,6250,6250,0
20250429,145400,51462680,6250,6250,6250,6250,0
20250429,145300,51462680,6250,6250,6250,6250,0
20250429,145200,51462680,6250,6250,6250,6250,1
20250429,145100,51456430,6220,6220,6220,6220,0
20250429,145000,51456430,6220,6220,6220,6220,0
20250429,144900,51456430,6220,6220,6220,6220,0
20250429,144800,51456430,6220,6220,6220,6220,0
20250429,144700,51456430,6220,6220,6220,6220,240
20250429,144600,49963630,6220,6220,6220,6220,461
20250429,144500,47096210,6220,6220,6220,6220,0
20250429,144400,47096210,6220,6220,6220,6220,0
20250429,144300,47096210,6220,6220,6220,6220,0
20250429,144200,47096210,6220,6220,6220,6220,1
20250429,144100,47089990,6210,6210,6210,6210,45
20250429,144000,46810540,6210,6210,6210,6210,0
20250429,143900,46810540,6210,6210,6210,6210,288
20250429,143800,45022060,6210,6210,6210,6210,0
20250429,143700,45022060,6210,6210,6210,6210,0
20250429,143600,45022060,6210,6210,6210,6210,0
20250429,143500,45022060,6210,6210,6210,6210,0
20250429,143400,45022060,6210,6220,6220,6210,399
20250429,143300,42544260,6220,6220,6220,6220,0
20250429,143200,42544260,6220,6220,6220,6220,0
20250429,143100,42544260,6220,6220,6220,6220,0
20250429,143000,42544260,6220,6220,6220,6220,0
20250429,142900,42544260,6220,6220,6220,6220,13
20250429,142800,42463400,6230,6230,6230,6230,0
20250429,142700,42463400,6230,6230,6230,6230,0
20250429,142600,42463400,6230,6230,6230,6230,0
20250429,142500,42463400,6230,6230,6230,6230,0
20250429,142400,42463400,6230,6230,6230,6230,0
20250429,142300,42463400,6230,6230,6230,6230,0
20250429,142200,42463400,6230,6230,6230,6230,0
20250429,142100,42463400,6230,6230,6230,6230,0
20250429,142000,42463400,6230,6230,6230,6230,1
20250429,141900,42457170,6220,6240,6240,6220,91
20250429,141800,41890990,6240,6250,6250,6240,54
20250429,141700,41553990,6250,6250,6250,6250,0
20250429,141600,41553990,6250,6250,6250,6250,0
20250429,141500,41553990,6250,6250,6250,6250,0
20250429,141400,41553990,6250,6250,6250,6250,0
20250429,141300,41553990,6250,6250,6250,6250,0
20250429,141200,41553990,6250,6250,6250,6250,0
20250429,141100,41553990,6250,6250,6250,6250,0
20250429,141000,41553990,6250,6250,6250,6250,0
20250429,140900,41553990,6250,6250,6250,6250,0
20250429,140800,41553990,6250,6250,6250,6250,0
20250429,140700,41553990,6250,6250,6250,6250,0
20250429,140600,41553990,6250,6250,6250,6250,1
20250429,140500,41547740,6240,6240,6240,6240,0
20250429,140400,41547740,6240,6240,6240,6240,0
20250429,140300,41547740,6240,6240,6240,6240,0
20250429,140200,41547740,6240,6240,6240,6240,0
20250429,140100,41547740,6240,6240,6240,6240,0
20250429,140000,41547740,6240,6240,6240,6240,0
20250429,135900,41547740,6240,6240,6240,6240,0
20250429,135800,41547740,6240,6240,6240,6240,30
20250429,135700,41360540,6250,6250,6250,6250,1
20250429,135600,41354290,6250,6250,6250,6250,10
20250429,135500,41291790,6250,6250,6250,6250,1
20250429,135400,41285540,6240,6240,6240,6240,0
20250429,135300,41285540,6240,6240,6240,6240,0
20250429,135200,41285540,6240,6240,6240,6240,0
20250429,135100,41285540,6240,6240,6240,6240,0
20250429,135000,41285540,6240,6240,6240,6240,0
20250429,134900,41285540,6240,6240,6240,6240,24
20250429,134800,41135780,6250,6250,6250,6250,40
20250429,134700,40885780,6250,6250,6250,6250,50
20250429,134600,40573280,6250,6250,6250,6250,0
20250429,134500,40573280,6250,6250,6250,6250,1
20250429,134400,40567030,6240,6240,6240,6240,30
20250429,134300,40379830,6250,6250,6250,6250,0
20250429,134200,40379830,6250,6250,6250,6250,0
20250429,134100,40379830,6250,6250,6250,6250,0
20250429,134000,40379830,6250,6250,6250,6250,0
20250429,133900,40379830,6250,6240,6250,6240,30
20250429,133800,40192610,6240,6240,6240,6240,0
20250429,133700,40192610,6240,6240,6240,6240,0
20250429,133600,40192610,6240,6240,6240,6240,0
20250429,133500,40192610,6240,6240,6240,6240,0
20250429,133400,40192610,6240,6240,6240,6240,0
20250429,133300,40192610,6240,6240,6240,6240,0
20250429,133200,40192610,6240,6240,6240,6240,0
20250429,133100,40192610,6240,6240,6240,6240,0
20250429,133000,40192610,6240,6240,6250,6240,11
20250429,132900,40123960,6250,6250,6250,6250,0
20250429,132800,40123960,6250,6250,6250,6250,0
20250429,132700,40123960,6250,6250,6250,6250,0
20250429,132600,40123960,6250,6250,6250,6250,10
20250429,132500,40061460,6260,6260,6260,6260,0
20250429,132400,40061460,6260,6260,6260,6260,0
20250429,132300,40061460,6260,6260,6260,6260,0
20250429,132200,40061460,6260,6260,6260,6260,0
20250429,132100,40061460,6260,6260,6260,6260,200
20250429,132000,38809460,6250,6250,6250,6250,0
20250429,131900,38809460,6250,6250,6250,6250,0
20250429,131800,38809460,6250,6250,6250,6250,0
20250429,131700,38809460,6250,6250,6250,6250,0
20250429,131600,38809460,6250,6250,6250,6250,0
20250429,131500,38809460,6250,6250,6250,6250,0
20250429,131400,38809460,6250,6250,6250,6250,0
20250429,131300,38809460,6250,6250,6250,6250,0
20250429,131200,38809460,6250,6250,6250,6250,0
20250429,131100,38809460,6250,6250,6250,6250,0
20250429,131000,38809460,6250,6250,6250,6250,0
20250429,130900,38809460,6250,6250,6250,6250,0
20250429,130800,38809460,6250,6250,6250,6250,0
20250429,130700,38809460,6250,6250,6250,6250,0
20250429,130600,38809460,6250,6250,6250,6250,0
20250429,130500,38809460,6250,6250,6250,6250,0
20250429,130400,38809460,6250,6250,6250,6250,0
20250429,130300,38809460,6250,6260,6260,6250,59
20250429,130200,38440700,6260,6260,6260,6260,0
20250429,130100,38440700,6260,6260,6260,6260,0
20250429,130000,38440700,6260,6260,6260,6260,0
20250429,125900,38440700,6260,6260,6260,6260,0
20250429,125800,38440700,6260,6260,6260,6260,0
20250429,125700,38440700,6260,6260,6260,6260,0
20250429,125600,38440700,6260,6260,6260,6260,0
20250429,125500,38440700,6260,6260,6260,6260,0
20250429,125400,38440700,6260,6260,6260,6260,0
20250429,125300,38440700,6260,6260,6260,6260,0
20250429,125200,38440700,6260,6260,6260,6260,0
20250429,125100,38440700,6260,6260,6260,6260,0
20250429,125000,38440700,6260,6260,6260,6260,0
20250429,124900,38440700,6260,6260,6260,6260,1
20250429,124800,38434440,6250,6250,6250,6250,0
20250429,124700,38434440,6250,6250,6250,6250,0
20250429,124600,38434440,6250,6250,6250,6250,0
20250429,124500,38434440,6250,6250,6250,6250,0
20250429,124400,38434440,6250,6250,6250,6250,100
20250429,124300,37809440,6240,6240,6240,6240,0
20250429,124200,37809440,6240,6240,6240,6240,0
20250429,124100,37809440,6240,6240,6240,6240,31
20250429,124000,37616000,6260,6260,6260,6260,0
20250429,123900,37616000,6260,6260,6260,6260,0
20250429,123800,37616000,6260,6260,6260,6260,0
20250429,123700,37616000,6260,6260,6260,6260,0
20250429,123600,37616000,6260,6260,6260,6260,0
20250429,123500,37616000,6260,6260,6260,6260,0
20250429,123400,37616000,6260,6260,6260,6260,0
20250429,123300,37616000,6260,6260,6260,6260,0
20250429,123200,37616000,6260,6260,6260,6260,0
20250429,123100,37616000,6260,6250,6260,6250,152
20250429,123000,36665140,6250,6250,6250,6250,9
20250429,122900,36608890,6250,6250,6250,6250,0
20250429,122800,36608890,6250,6250,6250,6250,1
20250429,122700,36602640,6250,6250,6250,6250,0
20250429,122600,36602640,6250,6250,6250,6250,0
20250429,122500,36602640,6250,6250,6250,6250,0
20250429,122400,36602640,6250,6250,6250,6250,0
20250429,122300,36602640,6250,6250,6250,6250,0
20250429,122200,36602640,6250,6250,6250,6250,0
20250429,122100,36602640,6250,6250,6250,6250,0
20250429,122000,36602640,6250,6250,6250,6250,0
20250429,121900,36602640,6250,6250,6250,6250,1
20250429,121800,36596390,6250,6250,6250,6250,0
20250429,121700,36596390,6250,6250,6250,6250,0
20250429,121600,36596390,6250,6250,6250,6250,1
20250429,121500,36590140,6240,6240,6240,6240,0
20250429,121400,36590140,6240,6240,6240,6240,0
20250429,121300,36590140,6240,6240,6240,6240,0
20250429,121200,36590140,6240,6240,6240,6240,0
20250429,121100,36590140,6240,6240,6240,6240,0
20250429,121000,36590140,6240,6240,6240,6240,0
20250429,120900,36590140,6240,6240,6240,6240,0
20250429,120800,36590140,6240,6240,6240,6240,0
20250429,120700,36590140,6240,6240,6240,6240,0
20250429,120600,36590140,6240,6240,6240,6240,0
20250429,120500,36590140,6240,6240,6240,6240,34
20250429,120400,36377980,6240,6240,6240,6240,0
20250429,120300,36377980,6240,6240,6240,6240,0
20250429,120200,36377980,6240,6240,6240,6240,0
20250429,120100,36377980,6240,6240,6240,6240,2
20250429,120000,36365500,6210,6210,6210,6210,0
20250429,115900,36365500,6210,6210,6210,6210,0
20250429,115800,36365500,6210,6210,6210,6210,0
20250429,115700,36365500,6210,6210,6210,6210,0
20250429,115600,36365500,6210,6210,6210,6210,0
20250429,115500,36365500,6210,6210,6210,6210,0
20250429,115400,36365500,6210,6210,6210,6210,0
20250429,115300,36365500,6210,6210,6210,6210,0
20250429,115200,36365500,6210,6210,6210,6210,18
20250429,115100,36253720,6200,6200,6200,6200,0
20250429,115000,36253720,6200,6200,6200,6200,0
20250429,114900,36253720,6200,6200,6200,6200,0
20250429,114800,36253720,6200,6200,6200,6200,0
20250429,114700,36253720,6200,6200,6200,6200,0
20250429,114600,36253720,6200,6200,6200,6200,40
20250429,114500,36005720,6200,6200,6200,6200,0
20250429,114400,36005720,6200,6200,6200,6200,0
20250429,114300,36005720,6200,6200,6200,6200,0
20250429,114200,36005720,6200,6200,6200,6200,20
20250429,114100,35881720,6200,6200,6200,6200,0
20250429,114000,35881720,6200,6200,6200,6200,0
20250429,113900,35881720,6200,6200,6200,6200,0
20250429,113800,35881720,6200,6200,6200,6200,86
20250429,113700,35348520,6200,6200,6200,6200,0
20250429,113600,35348520,6200,6200,6200,6200,0
20250429,113500,35348520,6200,6200,6200,6200,0
20250429,113400,35348520,6200,6200,6200,6200,0
20250429,113300,35348520,6200,6200,6200,6200,192
20250429,113200,34158120,6200,6200,6200,6200,0
20250429,113100,34158120,6200,6200,6200,6200,0
20250429,113000,34158120,6200,6200,6200,6200,106
20250429,112900,33500920,6200,6200,6200,6200,2
20250429,112800,33488520,6200,6200,6200,6200,121
20250429,112700,32738320,6200,6190,6200,6190,39
20250429,112600,32496600,6190,6190,6190,6190,0
20250429,112500,32496600,6190,6180,6190,6180,9
20250429,112400,32440970,6180,6180,6180,6180,15
20250429,112300,32348270,6180,6190,6190,6180,38
20250429,112200,32113320,6200,6200,6200,6200,1130
20250429,112100,25107320,6200,6200,6200,6200,2
20250429,112000,25094920,6200,6200,6200,6200,0
20250429,111900,25094920,6200,6200,6200,6200,0
20250429,111800,25094920,6200,6200,6200,6200,12
20250429,111700,25020520,6200,6200,6200,6200,0
20250429,111600,25020520,6200,6200,6200,6200,0
20250429,111500,25020520,6200,6180,6200,6180,26
20250429,111400,24859710,6180,6180,6180,6180,20
20250429,111300,24736110,6170,6200,6200,6170,67
20250429,111200,24321940,6200,6200,6200,6200,0
20250429,111100,24321940,6200,6200,6200,6200,20
20250429,111000,24197940,6200,6200,6200,6200,0
20250429,110900,24197940,6200,6200,6200,6200,1002
20250429,110800,17985540,6200,6200,6200,6200,0
20250429,110700,17985540,6200,6200,6200,6200,86
20250429,110600,17452340,6200,6200,6200,6200,144
20250429,110500,16559540,6200,6200,6200,6200,0
20250429,110400,16559540,6200,6260,6260,6200,2151
20250429,110300,3194120,6260,6260,6260,6260,7
20250429,110200,3150300,6270,6270,6270,6270,0
20250429,110100,3150300,6270,6270,6270,6270,1
20250429,110000,3144030,6260,6260,6260,6260,0
20250429,105900,3144030,6260,6260,6260,6260,10
20250429,105800,3081430,6280,6280,6280,6280,1
20250429,105700,3075150,6270,6270,6270,6270,0
20250429,105600,3075150,6270,6270,6270,6270,0
20250429,105500,3075150,6270,6270,6270,6270,0
20250429,105400,3075150,6270,6270,6270,6270,81
20250429,105300,2567280,6280,6280,6280,6280,0
20250429,105200,2567280,6280,6280,6280,6280,0
20250429,105100,2567280,6280,6280,6280,6280,0
20250429,105000,2567280,6280,6280,6280,6280,6
20250429,104900,2529600,6280,6280,6280,6280,0
20250429,104800,2529600,6280,6280,6280,6280,0
20250429,104700,2529600,6280,6280,6280,6280,0
20250429,104600,2529600,6280,6280,6280,6270,15
20250429,104500,2435490,6290,6290,6290,6290,0
20250429,104400,2435490,6290,6290,6290,6290,0
20250429,104300,2435490,6290,6290,6290,6290,0
20250429,104200,2435490,6290,6290,6290,6290,0
20250429,104100,2435490,6290,6290,6290,6290,0
20250429,104000,2435490,6290,6290,6290,6290,0
20250429,103900,2435490,6290,6290,6290,6290,0
20250429,103800,2435490,6290,6280,6290,6280,2
20250429,103700,2422920,6280,6280,6280,6280,0
20250429,103600,2422920,6280,6280,6280,6280,8
20250429,103500,2372680,6290,6290,6290,6290,0
20250429,103400,2372680,6290,6290,6290,6290,0
20250429,103300,2372680,6290,6290,6290,6290,0
20250429,103200,2372680,6290,6290,6290,6290,0
20250429,103100,2372680,6290,6290,6290,6290,0
20250429,103000,2372680,6290,6290,6290,6290,1
20250429,102900,2366390,6280,6280,6280,6280,3
20250429,102800,2347550,6280,6290,6290,6280,105
20250429,102700,1688000,6300,6300,6300,6300,0
20250429,102600,1688000,6300,6300,6300,6300,0
20250429,102500,1688000,6300,6300,6300,6300,8
20250429,102400,1637600,6310,6310,6310,6310,0
20250429,102300,1637600,6310,6330,6330,6300,18
20250429,102200,1524100,6310,6310,6310,6310,0
20250429,102100,1524100,6310,6310,6310,6310,0
20250429,102000,1524100,6310,6310,6310,6310,0
20250429,101900,1524100,6310,6310,6310,6310,0
20250429,101800,1524100,6310,6310,6310,6310,3
20250429,101700,1505170,6320,6320,6320,6320,5
20250429,101600,1473570,6320,6320,6320,6320,1
20250429,101500,1467250,6310,6310,6310,6310,0
20250429,101400,1467250,6310,6310,6310,6310,0
20250429,101300,1467250,6310,6310,6310,6310,0
20250429,101200,1467250,6310,6310,6310,6310,6
20250429,101100,1429390,6320,6320,6320,6320,0
20250429,101000,1429390,6320,6320,6320,6320,0
20250429,100900,1429390,6320,6320,6320,6320,0
20250429,100800,1429390,6320,6320,6320,6320,0
20250429,100700,1429390,6320,6320,6320,6320,0
20250429,100600,1429390,6320,6320,6320,6320,1
20250429,100500,1423070,6320,6320,6320,6320,0
20250429,100400,1423070,6320,6320,6320,6320,0
20250429,100300,1423070,6320,6320,6320,6320,0
20250429,100200,1423070,6320,6320,6320,6320,1
20250429,100100,1416750,6290,6290,6290,6290,0
20250429,100000,1416750,6290,6290,6290,6290,0
20250429,095900,1416750,6290,6290,6290,6290,4
20250429,095800,1391590,6310,6310,6310,6310,0
20250429,095700,1391590,6310,6310,6310,6310,0
20250429,095600,1391590,6310,6310,6310,6310,1
20250429,095500,1385280,6300,6310,6310,6300,4
20250429,095400,1360070,6260,6300,6300,6260,189
20250429,095300,176800,6300,6300,6300,6300,0
20250429,095200,176800,6300,6300,6300,6300,2
20250429,095100,164200,6340,6340,6340,6340,0
20250429,095000,164200,6340,6340,6340,6340,0
20250429,094900,164200,6340,6340,6340,6340,0
20250429,094800,164200,6340,6340,6340,6340,0
20250429,094700,164200,6340,6340,6340,6340,0
20250429,094600,164200,6340,6340,6340,6340,0
20250429,094500,164200,6340,6340,6340,6340,3
20250429,094400,145180,6340,6340,6340,6340,1
20250429,094300,138840,6340,6340,6340,6340,2
20250429,094200,126160,6320,6320,6320,6320,1
20250429,094100,119840,6340,6340,6340,6340,0
20250429,094000,119840,6340,6340,6340,6340,0
20250429,093900,119840,6340,6340,6340,6340,4
20250429,093800,94480,6320,6320,6320,6320,0
20250429,093700,94480,6320,6300,6320,6300,11
20250429,093600,25120,6290,6290,6290,6290,1
20250429,093500,18830,6290,6290,6290,6290,0
20250429,093400,18830,6290,6290,6290,6290,0
20250429,093300,18830,6290,6290,6290,6290,0
20250429,093200,18830,6290,6290,6290,6290,0
20250429,093100,18830,6290,6290,6290,6290,0
20250429,093000,18830,6290,6290,6290,6290,0
20250429,092900,18830,6290,6290,6290,6290,0
20250429,092800,18830,6290,6290,6290,6290,0
20250429,092700,18830,6290,6290,6290,6290,0
20250429,092600,18830,6290,6290,6290,6290,0
20250429,092500,18830,6290,6290,6290,6290,0
20250429,092400,18830,6290,6290,6290,6290,0
20250429,092300,18830,6290,6290,6290,6290,0
20250429,092200,18830,6290,6290,6290,6290,1
20250429,092100,12540,6270,6270,6270,6270,0
20250429,092000,12540,6270,6270,6270,6270,0
20250429,091900,12540,6270,6270,6270,6270,0
20250429,091800,12540,6270,6270,6270,6270,0
20250429,091700,12540,6270,6270,6270,6270,0
20250429,091600,12540,6270,6270,6270,6270,0
20250429,091500,12540,6270,6270,6270,6270,0
20250429,091400,12540,6270,6270,6270,6270,0
20250429,091300,12540,6270,6270,6270,6270,0
20250429,091200,12540,6270,6270,6270,6270,2
20250429,091100,0,6300,6300,6300,6300,0
20250429,091000,0,6300,6300,6300,6300,0
20250429,090900,0,6300,6300,6300,6300,0
20250429,090800,0,6300,6300,6300,6300,0
20250429,090700,0,6300,6300,6300,6300,0
20250429,090600,0,6300,6300,6300,6300,0
20250429,090500,0,6300,6300,6300,6300,0
20250429,090400,0,6300,6300,6300,6300,0
20250429,090300,0,6300,6300,6300,6300,0
20250429,090200,0,6300,6300,6300,6300,0
20250429,090100,0,6300,6300,6300,6300,0
20250429,090000,0,6300,6300,6300,6300,0