KissMeData/123750/min/candle-20250429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,200100,20267834,1525,1525,1525,1525,844
20250429,200000,20267834,1525,1525,1525,1525,0
20250429,195900,20267834,1525,1525,1525,1525,0
20250429,195800,20267834,1525,1525,1525,1525,0
20250429,195700,20267834,1525,1525,1525,1525,0
20250429,195600,20267834,1525,1525,1525,1525,0
20250429,195500,20267834,1525,1525,1525,1525,0
20250429,195400,20267834,1525,1525,1525,1525,0
20250429,195300,20267834,1525,1525,1525,1525,0
20250429,195200,20267834,1525,1525,1525,1525,0
20250429,195100,20267834,1525,1525,1525,1525,0
20250429,195000,20267834,1525,1525,1525,1525,0
20250429,194900,20267834,1525,1525,1525,1525,0
20250429,194800,20267834,1525,1525,1525,1525,0
20250429,194700,20267834,1525,1525,1525,1525,0
20250429,194600,20267834,1525,1525,1525,1525,0
20250429,194500,20267834,1525,1525,1525,1525,0
20250429,194400,20267834,1525,1525,1525,1525,0
20250429,194300,20267834,1525,1525,1525,1525,0
20250429,194200,20267834,1525,1525,1525,1525,0
20250429,194100,20267834,1525,1525,1525,1525,0
20250429,194000,20267834,1525,1525,1525,1525,0
20250429,193900,20267834,1525,1525,1525,1525,0
20250429,193800,20267834,1525,1525,1525,1525,0
20250429,193700,20267834,1525,1525,1525,1525,0
20250429,193600,20267834,1525,1525,1525,1525,0
20250429,193500,20267834,1525,1525,1525,1525,0
20250429,193400,20267834,1525,1525,1525,1525,0
20250429,193300,20267834,1525,1525,1525,1525,0
20250429,193200,20267834,1525,1525,1525,1525,0
20250429,193100,20267834,1525,1525,1525,1525,844
20250429,193000,20267834,1525,1525,1525,1525,0
20250429,192900,20267834,1525,1525,1525,1525,0
20250429,192800,20267834,1525,1525,1525,1525,0
20250429,192700,20267834,1525,1525,1525,1525,0
20250429,192600,20267834,1525,1525,1525,1525,0
20250429,192500,20267834,1525,1525,1525,1525,0
20250429,192400,20267834,1525,1525,1525,1525,0
20250429,192300,20267834,1525,1525,1525,1525,0
20250429,192200,20267834,1525,1525,1525,1525,0
20250429,192100,20267834,1525,1525,1525,1525,0
20250429,192000,20267834,1525,1525,1525,1525,0
20250429,191900,20267834,1525,1525,1525,1525,0
20250429,191800,20267834,1525,1525,1525,1525,0
20250429,191700,20267834,1525,1525,1525,1525,0
20250429,191600,20267834,1525,1525,1525,1525,0
20250429,191500,20267834,1525,1525,1525,1525,0
20250429,191400,20267834,1525,1525,1525,1525,0
20250429,191300,20267834,1525,1525,1525,1525,0
20250429,191200,20267834,1525,1525,1525,1525,0
20250429,191100,20267834,1525,1525,1525,1525,0
20250429,191000,20267834,1525,1525,1525,1525,0
20250429,190900,20267834,1525,1525,1525,1525,0
20250429,190800,20267834,1525,1525,1525,1525,0
20250429,190700,20267834,1525,1525,1525,1525,0
20250429,190600,20267834,1525,1525,1525,1525,0
20250429,190500,20267834,1525,1525,1525,1525,0
20250429,190400,20267834,1525,1525,1525,1525,0
20250429,190300,20267834,1525,1525,1525,1525,0
20250429,190200,20267834,1525,1525,1525,1525,0
20250429,190100,20267834,1525,1525,1525,1525,844
20250429,190000,20267834,1525,1525,1525,1525,0
20250429,185900,20267834,1525,1525,1525,1525,0
20250429,185800,20267834,1525,1525,1525,1525,0
20250429,185700,20267834,1525,1525,1525,1525,0
20250429,185600,20267834,1525,1525,1525,1525,0
20250429,185500,20267834,1525,1525,1525,1525,0
20250429,185400,20267834,1525,1525,1525,1525,0
20250429,185300,20267834,1525,1525,1525,1525,0
20250429,185200,20267834,1525,1525,1525,1525,0
20250429,185100,20267834,1525,1525,1525,1525,0
20250429,185000,20267834,1525,1525,1525,1525,0
20250429,184900,20267834,1525,1525,1525,1525,0
20250429,184800,20267834,1525,1525,1525,1525,0
20250429,184700,20267834,1525,1525,1525,1525,0
20250429,184600,20267834,1525,1525,1525,1525,0
20250429,184500,20267834,1525,1525,1525,1525,0
20250429,184400,20267834,1525,1525,1525,1525,0
20250429,184300,20267834,1525,1525,1525,1525,0
20250429,184200,20267834,1525,1525,1525,1525,0
20250429,184100,20267834,1525,1525,1525,1525,0
20250429,184000,20267834,1525,1525,1525,1525,0
20250429,183900,20267834,1525,1525,1525,1525,0
20250429,183800,20267834,1525,1525,1525,1525,0
20250429,183700,20267834,1525,1525,1525,1525,0
20250429,183600,20267834,1525,1525,1525,1525,0
20250429,183500,20267834,1525,1525,1525,1525,0
20250429,183400,20267834,1525,1525,1525,1525,0
20250429,183300,20267834,1525,1525,1525,1525,0
20250429,183200,20267834,1525,1525,1525,1525,0
20250429,183100,20267834,1525,1525,1525,1525,844
20250429,183000,20267834,1525,1525,1525,1525,0
20250429,182900,20267834,1525,1525,1525,1525,0
20250429,182800,20267834,1525,1525,1525,1525,0
20250429,182700,20267834,1525,1525,1525,1525,0
20250429,182600,20267834,1525,1525,1525,1525,0
20250429,182500,20267834,1525,1525,1525,1525,0
20250429,182400,20267834,1525,1525,1525,1525,0
20250429,182300,20267834,1525,1525,1525,1525,0
20250429,182200,20267834,1525,1525,1525,1525,0
20250429,182100,20267834,1525,1525,1525,1525,0
20250429,182000,20267834,1525,1525,1525,1525,0
20250429,181900,20267834,1525,1525,1525,1525,0
20250429,181800,20267834,1525,1525,1525,1525,0
20250429,181700,20267834,1525,1525,1525,1525,0
20250429,181600,20267834,1525,1525,1525,1525,0
20250429,181500,20267834,1525,1525,1525,1525,0
20250429,181400,20267834,1525,1525,1525,1525,0
20250429,181300,20267834,1525,1525,1525,1525,0
20250429,181200,20267834,1525,1525,1525,1525,0
20250429,181100,20267834,1525,1525,1525,1525,0
20250429,181000,20267834,1525,1525,1525,1525,0
20250429,180900,20267834,1525,1525,1525,1525,0
20250429,180800,20267834,1525,1525,1525,1525,0
20250429,180700,20267834,1525,1525,1525,1525,0
20250429,180600,20267834,1525,1525,1525,1525,0
20250429,180500,20267834,1525,1525,1525,1525,0
20250429,180400,20267834,1525,1525,1525,1525,0
20250429,180300,20267834,1525,1525,1525,1525,0
20250429,180200,20267834,1525,1525,1525,1525,0
20250429,180100,20267834,1525,1525,1525,1525,844
20250429,180000,20267834,1525,1525,1525,1525,0
20250429,175900,20267834,1525,1525,1525,1525,0
20250429,175800,20267834,1525,1525,1525,1525,0
20250429,175700,20267834,1525,1525,1525,1525,0
20250429,175600,20267834,1525,1525,1525,1525,0
20250429,175500,20267834,1525,1525,1525,1525,0
20250429,175400,20267834,1525,1525,1525,1525,0
20250429,175300,20267834,1525,1525,1525,1525,0
20250429,175200,20267834,1525,1525,1525,1525,0
20250429,175100,20267834,1525,1525,1525,1525,0
20250429,175000,20267834,1525,1525,1525,1525,0
20250429,174900,20267834,1525,1525,1525,1525,0
20250429,174800,20267834,1525,1525,1525,1525,0
20250429,174700,20267834,1525,1525,1525,1525,0
20250429,174600,20267834,1525,1525,1525,1525,0
20250429,174500,20267834,1525,1525,1525,1525,0
20250429,174400,20267834,1525,1525,1525,1525,0
20250429,174300,20267834,1525,1525,1525,1525,0
20250429,174200,20267834,1525,1525,1525,1525,0
20250429,174100,20267834,1525,1525,1525,1525,0
20250429,174000,20267834,1525,1525,1525,1525,0
20250429,173900,20267834,1525,1525,1525,1525,0
20250429,173800,20267834,1525,1525,1525,1525,0
20250429,173700,20267834,1525,1525,1525,1525,0
20250429,173600,20267834,1525,1525,1525,1525,0
20250429,173500,20267834,1525,1525,1525,1525,0
20250429,173400,20267834,1525,1525,1525,1525,0
20250429,173300,20267834,1525,1525,1525,1525,0
20250429,173200,20267834,1525,1525,1525,1525,0
20250429,173100,20267834,1525,1525,1525,1525,844
20250429,173000,20267834,1525,1525,1525,1525,0
20250429,172900,20267834,1525,1525,1525,1525,0
20250429,172800,20267834,1525,1525,1525,1525,0
20250429,172700,20267834,1525,1525,1525,1525,0
20250429,172600,20267834,1525,1525,1525,1525,0
20250429,172500,20267834,1525,1525,1525,1525,0
20250429,172400,20267834,1525,1525,1525,1525,0
20250429,172300,20267834,1525,1525,1525,1525,0
20250429,172200,20267834,1525,1525,1525,1525,0
20250429,172100,20267834,1525,1525,1525,1525,0
20250429,172000,20267834,1525,1525,1525,1525,0
20250429,171900,20267834,1525,1525,1525,1525,0
20250429,171800,20267834,1525,1525,1525,1525,0
20250429,171700,20267834,1525,1525,1525,1525,0
20250429,171600,20267834,1525,1525,1525,1525,0
20250429,171500,20267834,1525,1525,1525,1525,0
20250429,171400,20267834,1525,1525,1525,1525,0
20250429,171300,20267834,1525,1525,1525,1525,0
20250429,171200,20267834,1525,1525,1525,1525,0
20250429,171100,20267834,1525,1525,1525,1525,0
20250429,171000,20267834,1525,1525,1525,1525,0
20250429,170900,20267834,1525,1525,1525,1525,0
20250429,170800,20267834,1525,1525,1525,1525,0
20250429,170700,20267834,1525,1525,1525,1525,0
20250429,170600,20267834,1525,1525,1525,1525,0
20250429,170500,20267834,1525,1525,1525,1525,0
20250429,170400,20267834,1525,1525,1525,1525,0
20250429,170300,20267834,1525,1525,1525,1525,0
20250429,170200,20267834,1525,1525,1525,1525,0
20250429,170100,20267834,1525,1525,1525,1525,844
20250429,170000,20267834,1525,1525,1525,1525,0
20250429,165900,20267834,1525,1525,1525,1525,0
20250429,165800,20267834,1525,1525,1525,1525,0
20250429,165700,20267834,1525,1525,1525,1525,0
20250429,165600,20267834,1525,1525,1525,1525,0
20250429,165500,20267834,1525,1525,1525,1525,0
20250429,165400,20267834,1525,1525,1525,1525,0
20250429,165300,20267834,1525,1525,1525,1525,0
20250429,165200,20267834,1525,1525,1525,1525,0
20250429,165100,20267834,1525,1525,1525,1525,0
20250429,165000,20267834,1525,1525,1525,1525,0
20250429,164900,20267834,1525,1525,1525,1525,0
20250429,164800,20267834,1525,1525,1525,1525,0
20250429,164700,20267834,1525,1525,1525,1525,0
20250429,164600,20267834,1525,1525,1525,1525,0
20250429,164500,20267834,1525,1525,1525,1525,0
20250429,164400,20267834,1525,1525,1525,1525,0
20250429,164300,20267834,1525,1525,1525,1525,0
20250429,164200,20267834,1525,1525,1525,1525,0
20250429,164100,20267834,1525,1525,1525,1525,0
20250429,164000,20267834,1525,1525,1525,1525,0
20250429,163900,20267834,1525,1525,1525,1525,0
20250429,163800,20267834,1525,1525,1525,1525,0
20250429,163700,20267834,1525,1525,1525,1525,0
20250429,163600,20267834,1525,1525,1525,1525,0
20250429,163500,20267834,1525,1525,1525,1525,0
20250429,163400,20267834,1525,1525,1525,1525,0
20250429,163300,20267834,1525,1525,1525,1525,0
20250429,163200,20267834,1525,1525,1525,1525,0
20250429,163100,20267834,1525,1525,1525,1525,844
20250429,163000,20267834,1525,1525,1525,1525,0
20250429,162900,20267834,1525,1525,1525,1525,0
20250429,162800,20267834,1525,1525,1525,1525,0
20250429,162700,20267834,1525,1525,1525,1525,0
20250429,162600,20267834,1525,1525,1525,1525,0
20250429,162500,20267834,1525,1525,1525,1525,0
20250429,162400,20267834,1525,1525,1525,1525,0
20250429,162300,20267834,1525,1525,1525,1525,0
20250429,162200,20267834,1525,1525,1525,1525,0
20250429,162100,20267834,1525,1525,1525,1525,0
20250429,162000,20267834,1525,1525,1525,1525,0
20250429,161900,20267834,1525,1525,1525,1525,0
20250429,161800,20267834,1525,1525,1525,1525,0
20250429,161700,20267834,1525,1525,1525,1525,0
20250429,161600,20267834,1525,1525,1525,1525,0
20250429,161500,20267834,1525,1525,1525,1525,0
20250429,161400,20267834,1525,1525,1525,1525,0
20250429,161300,20267834,1525,1525,1525,1525,0
20250429,161200,20267834,1525,1525,1525,1525,0
20250429,161100,20267834,1525,1525,1525,1525,0
20250429,161000,20267834,1525,1525,1525,1525,0
20250429,160900,20267834,1525,1525,1525,1525,0
20250429,160800,20267834,1525,1525,1525,1525,0
20250429,160700,20267834,1525,1525,1525,1525,0
20250429,160600,20267834,1525,1525,1525,1525,0
20250429,160500,20267834,1525,1525,1525,1525,0
20250429,160400,20267834,1525,1525,1525,1525,0
20250429,160300,20267834,1525,1525,1525,1525,0
20250429,160200,20267834,1525,1525,1525,1525,0
20250429,160100,20267834,1525,1525,1525,1525,844
20250429,160000,20267834,1525,1525,1525,1525,0
20250429,155900,20267834,1525,1525,1525,1525,0
20250429,155800,20267834,1525,1525,1525,1525,0
20250429,155700,20267834,1525,1525,1525,1525,0
20250429,155600,20267834,1525,1525,1525,1525,0
20250429,155500,20267834,1525,1525,1525,1525,0
20250429,155400,20267834,1525,1525,1525,1525,0
20250429,155300,20267834,1525,1525,1525,1525,0
20250429,155200,20267834,1525,1525,1525,1525,0
20250429,155100,20267834,1525,1525,1525,1525,0
20250429,155000,20267834,1525,1525,1525,1525,0
20250429,154900,20267834,1525,1525,1525,1525,0
20250429,154800,20267834,1525,1525,1525,1525,0
20250429,154700,20267834,1525,1525,1525,1525,0
20250429,154600,20267834,1525,1525,1525,1525,0
20250429,154500,20267834,1525,1525,1525,1525,0
20250429,154400,20267834,1525,1525,1525,1525,0
20250429,154300,20267834,1525,1525,1525,1525,0
20250429,154200,20267834,1525,1525,1525,1525,0
20250429,154100,20267834,1525,1525,1525,1525,0
20250429,154000,20267834,1525,1525,1525,1525,0
20250429,153900,20267834,1525,1525,1525,1525,0
20250429,153800,20267834,1525,1525,1525,1525,0
20250429,153700,20267834,1525,1525,1525,1525,0
20250429,153600,20267834,1525,1525,1525,1525,0
20250429,153500,20267834,1525,1525,1525,1525,0
20250429,153400,20267834,1525,1525,1525,1525,0
20250429,153300,20267834,1525,1525,1525,1525,0
20250429,153200,20267834,1525,1525,1525,1525,0
20250429,153100,20267834,1525,1525,1525,1525,844
20250429,153000,20267834,1525,1525,1525,1525,844
20250429,152900,18980734,1532,1532,1532,1532,0
20250429,152800,18980734,1532,1532,1532,1532,0
20250429,152700,18980734,1532,1532,1532,1532,0
20250429,152600,18980734,1532,1532,1532,1532,0
20250429,152500,18980734,1532,1532,1532,1532,0
20250429,152400,18980734,1532,1532,1532,1532,0
20250429,152300,18980734,1532,1532,1532,1532,0
20250429,152200,18980734,1532,1532,1532,1532,0
20250429,152100,18980734,1532,1532,1532,1532,0
20250429,152000,18980734,1532,1532,1532,1532,0
20250429,151900,18980734,1532,1545,1545,1532,2
20250429,151800,18977657,1532,1532,1532,1532,0
20250429,151700,18977657,1532,1532,1532,1532,0
20250429,151600,18977657,1532,1532,1532,1532,2
20250429,151500,18974593,1532,1532,1532,1532,0
20250429,151400,18974593,1532,1532,1532,1532,0
20250429,151300,18974593,1532,1532,1532,1532,100
20250429,151200,18821393,1532,1532,1532,1532,0
20250429,151100,18821393,1532,1532,1532,1532,0
20250429,151000,18821393,1532,1532,1532,1532,0
20250429,150900,18821393,1532,1532,1532,1532,0
20250429,150800,18821393,1532,1532,1532,1532,0
20250429,150700,18821393,1532,1532,1532,1532,0
20250429,150600,18821393,1532,1532,1532,1532,1
20250429,150500,18819861,1548,1537,1548,1537,500
20250429,150400,18050440,1531,1531,1531,1531,0
20250429,150300,18050440,1531,1531,1531,1531,0
20250429,150200,18050440,1531,1531,1531,1531,0
20250429,150100,18050440,1531,1531,1531,1531,0
20250429,150000,18050440,1531,1531,1531,1531,0
20250429,145900,18050440,1531,1531,1531,1531,0
20250429,145800,18050440,1531,1531,1531,1531,3
20250429,145700,18045847,1531,1531,1531,1531,0
20250429,145600,18045847,1531,1531,1531,1531,0
20250429,145500,18045847,1531,1531,1531,1531,0
20250429,145400,18045847,1531,1531,1531,1531,0
20250429,145300,18045847,1531,1531,1531,1531,1
20250429,145200,18044316,1538,1538,1538,1538,0
20250429,145100,18044316,1538,1538,1538,1538,0
20250429,145000,18044316,1538,1538,1538,1538,0
20250429,144900,18044316,1538,1538,1538,1538,202
20250429,144800,17733640,1539,1539,1539,1539,168
20250429,144700,17475088,1539,1539,1539,1539,0
20250429,144600,17475088,1539,1539,1539,1539,0
20250429,144500,17475088,1539,1539,1539,1539,0
20250429,144400,17475088,1539,1539,1539,1539,0
20250429,144300,17475088,1539,1539,1539,1539,0
20250429,144200,17475088,1539,1539,1539,1539,0
20250429,144100,17475088,1539,1539,1539,1539,0
20250429,144000,17475088,1539,1539,1539,1539,0
20250429,143900,17475088,1539,1539,1539,1539,0
20250429,143800,17475088,1539,1539,1539,1539,0
20250429,143700,17475088,1539,1539,1539,1539,0
20250429,143600,17475088,1539,1539,1539,1539,0
20250429,143500,17475088,1539,1539,1539,1539,0
20250429,143400,17475088,1539,1539,1539,1539,0
20250429,143300,17475088,1539,1539,1539,1539,0
20250429,143200,17475088,1539,1539,1539,1539,1
20250429,143100,17473549,1540,1540,1540,1540,0
20250429,143000,17473549,1540,1540,1540,1540,0
20250429,142900,17473549,1540,1540,1540,1540,6
20250429,142800,17464309,1540,1540,1540,1540,7
20250429,142700,17453529,1540,1545,1545,1540,211
20250429,142600,17128584,1539,1539,1539,1539,0
20250429,142500,17128584,1539,1539,1539,1539,0
20250429,142400,17128584,1539,1539,1539,1539,0
20250429,142300,17128584,1539,1539,1539,1539,0
20250429,142200,17128584,1539,1539,1539,1539,0
20250429,142100,17128584,1539,1539,1539,1539,0
20250429,142000,17128584,1539,1539,1539,1539,0
20250429,141900,17128584,1539,1539,1539,1539,0
20250429,141800,17128584,1539,1539,1539,1539,0
20250429,141700,17128584,1539,1539,1539,1539,0
20250429,141600,17128584,1539,1539,1539,1539,0
20250429,141500,17128584,1539,1539,1539,1539,0
20250429,141400,17128584,1539,1539,1539,1539,0
20250429,141300,17128584,1539,1539,1539,1539,0
20250429,141200,17128584,1539,1539,1539,1539,0
20250429,141100,17128584,1539,1539,1539,1539,0
20250429,141000,17128584,1539,1539,1539,1539,0
20250429,140900,17128584,1539,1539,1539,1539,0
20250429,140800,17128584,1539,1539,1539,1539,0
20250429,140700,17128584,1539,1539,1539,1539,1
20250429,140600,17127045,1539,1539,1539,1539,0
20250429,140500,17127045,1539,1539,1539,1539,0
20250429,140400,17127045,1539,1539,1539,1539,0
20250429,140300,17127045,1539,1539,1539,1539,0
20250429,140200,17127045,1539,1539,1539,1539,0
20250429,140100,17127045,1539,1539,1539,1539,0
20250429,140000,17127045,1539,1539,1539,1539,0
20250429,135900,17127045,1539,1539,1539,1539,0
20250429,135800,17127045,1539,1539,1539,1539,0
20250429,135700,17127045,1539,1539,1539,1539,0
20250429,135600,17127045,1539,1539,1539,1539,0
20250429,135500,17127045,1539,1539,1539,1539,0
20250429,135400,17127045,1539,1539,1539,1539,0
20250429,135300,17127045,1539,1539,1539,1539,0
20250429,135200,17127045,1539,1539,1539,1539,0
20250429,135100,17127045,1539,1539,1539,1539,0
20250429,135000,17127045,1539,1539,1539,1539,0
20250429,134900,17127045,1539,1539,1539,1539,0
20250429,134800,17127045,1539,1539,1539,1539,0
20250429,134700,17127045,1539,1539,1539,1539,0
20250429,134600,17127045,1539,1539,1539,1539,0
20250429,134500,17127045,1539,1539,1539,1539,0
20250429,134400,17127045,1539,1539,1539,1539,0
20250429,134300,17127045,1539,1539,1539,1539,0
20250429,134200,17127045,1539,1539,1539,1539,0
20250429,134100,17127045,1539,1540,1540,1539,469
20250429,134000,16404877,1540,1540,1540,1540,20
20250429,133900,16374077,1540,1540,1540,1540,0
20250429,133800,16374077,1540,1540,1540,1540,0
20250429,133700,16374077,1540,1540,1540,1540,0
20250429,133600,16374077,1540,1540,1540,1540,0
20250429,133500,16374077,1540,1540,1540,1540,0
20250429,133400,16374077,1540,1540,1540,1540,0
20250429,133300,16374077,1540,1540,1540,1540,0
20250429,133200,16374077,1540,1540,1540,1540,0
20250429,133100,16374077,1540,1540,1540,1540,0
20250429,133000,16374077,1540,1540,1540,1540,0
20250429,132900,16374077,1540,1540,1540,1540,0
20250429,132800,16374077,1540,1540,1540,1540,0
20250429,132700,16374077,1540,1540,1540,1540,0
20250429,132600,16374077,1540,1540,1540,1540,0
20250429,132500,16374077,1540,1540,1540,1540,0
20250429,132400,16374077,1540,1540,1540,1540,0
20250429,132300,16374077,1540,1540,1540,1540,0
20250429,132200,16374077,1540,1540,1540,1540,0
20250429,132100,16374077,1540,1540,1540,1540,0
20250429,132000,16374077,1540,1540,1540,1540,0
20250429,131900,16374077,1540,1540,1540,1540,0
20250429,131800,16374077,1540,1540,1540,1540,150
20250429,131700,16143077,1540,1540,1540,1540,0
20250429,131600,16143077,1540,1540,1540,1540,0
20250429,131500,16143077,1540,1540,1540,1540,0
20250429,131400,16143077,1540,1540,1540,1540,0
20250429,131300,16143077,1540,1540,1540,1540,0
20250429,131200,16143077,1540,1540,1540,1540,0
20250429,131100,16143077,1540,1540,1540,1540,0
20250429,131000,16143077,1540,1540,1540,1540,0
20250429,130900,16143077,1540,1540,1540,1540,0
20250429,130800,16143077,1540,1540,1540,1540,0
20250429,130700,16143077,1540,1540,1540,1540,0
20250429,130600,16143077,1540,1540,1540,1540,0
20250429,130500,16143077,1540,1540,1540,1540,64
20250429,130400,16044517,1543,1543,1543,1543,0
20250429,130300,16044517,1543,1543,1543,1543,0
20250429,130200,16044517,1543,1543,1543,1543,0
20250429,130100,16044517,1543,1543,1543,1543,139
20250429,130000,15830040,1540,1540,1540,1540,0
20250429,125900,15830040,1540,1540,1540,1540,0
20250429,125800,15830040,1540,1540,1540,1540,0
20250429,125700,15830040,1540,1540,1540,1540,0
20250429,125600,15830040,1540,1540,1540,1540,0
20250429,125500,15830040,1540,1540,1540,1540,0
20250429,125400,15830040,1540,1540,1540,1540,0
20250429,125300,15830040,1540,1540,1540,1540,0
20250429,125200,15830040,1540,1540,1540,1540,0
20250429,125100,15830040,1540,1545,1545,1540,450
20250429,125000,15136275,1548,1548,1548,1548,0
20250429,124900,15136275,1548,1548,1548,1548,0
20250429,124800,15136275,1548,1548,1548,1548,0
20250429,124700,15136275,1548,1548,1548,1548,0
20250429,124600,15136275,1548,1548,1548,1548,0
20250429,124500,15136275,1548,1548,1548,1548,0
20250429,124400,15136275,1548,1548,1548,1548,0
20250429,124300,15136275,1548,1548,1548,1548,0
20250429,124200,15136275,1548,1548,1548,1548,0
20250429,124100,15136275,1548,1548,1548,1548,0
20250429,124000,15136275,1548,1548,1548,1548,0
20250429,123900,15136275,1548,1548,1548,1548,0
20250429,123800,15136275,1548,1548,1548,1548,0
20250429,123700,15136275,1548,1548,1548,1548,0
20250429,123600,15136275,1548,1548,1548,1548,0
20250429,123500,15136275,1548,1548,1548,1548,0
20250429,123400,15136275,1548,1548,1548,1548,0
20250429,123300,15136275,1548,1548,1548,1548,0
20250429,123200,15136275,1548,1548,1548,1548,0
20250429,123100,15136275,1548,1548,1548,1548,0
20250429,123000,15136275,1548,1548,1548,1548,0
20250429,122900,15136275,1548,1548,1548,1548,0
20250429,122800,15136275,1548,1548,1548,1548,0
20250429,122700,15136275,1548,1548,1548,1548,0
20250429,122600,15136275,1548,1548,1548,1548,0
20250429,122500,15136275,1548,1548,1548,1548,0
20250429,122400,15136275,1548,1548,1548,1548,0
20250429,122300,15136275,1548,1548,1548,1548,0
20250429,122200,15136275,1548,1548,1548,1548,0
20250429,122100,15136275,1548,1548,1548,1548,0
20250429,122000,15136275,1548,1548,1548,1548,0
20250429,121900,15136275,1548,1548,1548,1548,0
20250429,121800,15136275,1548,1548,1548,1548,0
20250429,121700,15136275,1548,1548,1548,1548,0
20250429,121600,15136275,1548,1548,1548,1548,0
20250429,121500,15136275,1548,1548,1548,1548,0
20250429,121400,15136275,1548,1548,1548,1548,0
20250429,121300,15136275,1548,1548,1548,1548,0
20250429,121200,15136275,1548,1548,1548,1548,0
20250429,121100,15136275,1548,1548,1548,1548,0
20250429,121000,15136275,1548,1548,1548,1548,0
20250429,120900,15136275,1548,1548,1548,1548,0
20250429,120800,15136275,1548,1548,1548,1548,0
20250429,120700,15136275,1548,1548,1548,1548,0
20250429,120600,15136275,1548,1548,1548,1548,0
20250429,120500,15136275,1548,1548,1548,1548,0
20250429,120400,15136275,1548,1548,1548,1548,0
20250429,120300,15136275,1548,1548,1548,1548,0
20250429,120200,15136275,1548,1548,1548,1548,0
20250429,120100,15136275,1548,1548,1548,1548,0
20250429,120000,15136275,1548,1548,1548,1548,0
20250429,115900,15136275,1548,1548,1548,1548,0
20250429,115800,15136275,1548,1548,1548,1548,0
20250429,115700,15136275,1548,1548,1548,1548,0
20250429,115600,15136275,1548,1548,1548,1548,1
20250429,115500,15134727,1548,1548,1548,1548,0
20250429,115400,15134727,1548,1548,1548,1548,0
20250429,115300,15134727,1548,1548,1548,1548,0
20250429,115200,15134727,1548,1548,1548,1548,0
20250429,115100,15134727,1548,1548,1548,1548,0
20250429,115000,15134727,1548,1548,1548,1548,0
20250429,114900,15134727,1548,1548,1548,1548,0
20250429,114800,15134727,1548,1548,1548,1548,0
20250429,114700,15134727,1548,1548,1548,1548,0
20250429,114600,15134727,1548,1548,1548,1548,0
20250429,114500,15134727,1548,1548,1548,1548,4
20250429,114400,15128535,1549,1549,1549,1549,0
20250429,114300,15128535,1549,1549,1549,1549,0
20250429,114200,15128535,1549,1549,1549,1549,0
20250429,114100,15128535,1549,1549,1549,1549,0
20250429,114000,15128535,1549,1549,1549,1549,0
20250429,113900,15128535,1549,1549,1549,1549,0
20250429,113800,15128535,1549,1549,1549,1549,0
20250429,113700,15128535,1549,1549,1549,1549,0
20250429,113600,15128535,1549,1549,1549,1549,0
20250429,113500,15128535,1549,1549,1549,1549,0
20250429,113400,15128535,1549,1549,1549,1549,0
20250429,113300,15128535,1549,1549,1549,1549,0
20250429,113200,15128535,1549,1549,1549,1549,0
20250429,113100,15128535,1549,1549,1549,1549,0
20250429,113000,15128535,1549,1549,1549,1549,0
20250429,112900,15128535,1549,1549,1549,1549,0
20250429,112800,15128535,1549,1549,1549,1549,0
20250429,112700,15128535,1549,1549,1549,1549,0
20250429,112600,15128535,1549,1549,1549,1549,0
20250429,112500,15128535,1549,1549,1549,1549,0
20250429,112400,15128535,1549,1549,1549,1549,0
20250429,112300,15128535,1549,1549,1549,1549,0
20250429,112200,15128535,1549,1549,1549,1549,0
20250429,112100,15128535,1549,1549,1549,1549,0
20250429,112000,15128535,1549,1549,1549,1549,0
20250429,111900,15128535,1549,1549,1549,1549,0
20250429,111800,15128535,1549,1549,1549,1549,0
20250429,111700,15128535,1549,1549,1549,1549,0
20250429,111600,15128535,1549,1549,1549,1549,0
20250429,111500,15128535,1549,1549,1549,1549,0
20250429,111400,15128535,1549,1549,1549,1549,0
20250429,111300,15128535,1549,1549,1549,1549,0
20250429,111200,15128535,1549,1549,1549,1549,0
20250429,111100,15128535,1549,1549,1549,1549,0
20250429,111000,15128535,1549,1549,1549,1549,0
20250429,110900,15128535,1549,1549,1549,1549,0
20250429,110800,15128535,1549,1549,1549,1549,0
20250429,110700,15128535,1549,1549,1549,1549,0
20250429,110600,15128535,1549,1549,1549,1549,0
20250429,110500,15128535,1549,1549,1549,1549,0
20250429,110400,15128535,1549,1549,1549,1549,0
20250429,110300,15128535,1549,1549,1549,1549,0
20250429,110200,15128535,1549,1549,1549,1549,0
20250429,110100,15128535,1549,1549,1549,1549,0
20250429,110000,15128535,1549,1549,1549,1549,0
20250429,105900,15128535,1549,1549,1549,1549,10
20250429,105800,15113045,1549,1549,1549,1549,0
20250429,105700,15113045,1549,1549,1549,1549,0
20250429,105600,15113045,1549,1549,1549,1549,0
20250429,105500,15113045,1549,1549,1549,1549,0
20250429,105400,15113045,1549,1549,1549,1549,0
20250429,105300,15113045,1549,1549,1549,1549,0
20250429,105200,15113045,1549,1549,1549,1549,0
20250429,105100,15113045,1549,1549,1549,1549,0
20250429,105000,15113045,1549,1549,1549,1549,0
20250429,104900,15113045,1549,1549,1549,1549,0
20250429,104800,15113045,1549,1549,1549,1549,0
20250429,104700,15113045,1549,1549,1549,1549,0
20250429,104600,15113045,1549,1549,1549,1549,0
20250429,104500,15113045,1549,1549,1549,1549,0
20250429,104400,15113045,1549,1549,1549,1549,0
20250429,104300,15113045,1549,1549,1549,1549,0
20250429,104200,15113045,1549,1549,1549,1549,0
20250429,104100,15113045,1549,1549,1549,1549,0
20250429,104000,15113045,1549,1549,1549,1549,0
20250429,103900,15113045,1549,1549,1549,1549,0
20250429,103800,15113045,1549,1549,1549,1549,0
20250429,103700,15113045,1549,1549,1549,1549,0
20250429,103600,15113045,1549,1549,1549,1549,0
20250429,103500,15113045,1549,1549,1549,1549,0
20250429,103400,15113045,1549,1549,1549,1549,0
20250429,103300,15113045,1549,1549,1549,1549,0
20250429,103200,15113045,1549,1549,1549,1549,0
20250429,103100,15113045,1549,1549,1549,1549,0
20250429,103000,15113045,1549,1549,1549,1549,0
20250429,102900,15113045,1549,1549,1549,1549,0
20250429,102800,15113045,1549,1549,1549,1549,0
20250429,102700,15113045,1549,1549,1549,1549,0
20250429,102600,15113045,1549,1549,1549,1549,0
20250429,102500,15113045,1549,1549,1549,1549,0
20250429,102400,15113045,1549,1549,1549,1549,0
20250429,102300,15113045,1549,1549,1549,1549,0
20250429,102200,15113045,1549,1549,1549,1549,0
20250429,102100,15113045,1549,1549,1549,1549,0
20250429,102000,15113045,1549,1549,1549,1549,0
20250429,101900,15113045,1549,1549,1549,1549,0
20250429,101800,15113045,1549,1549,1549,1549,0
20250429,101700,15113045,1549,1549,1549,1549,0
20250429,101600,15113045,1549,1549,1549,1549,0
20250429,101500,15113045,1549,1549,1549,1549,0
20250429,101400,15113045,1549,1549,1549,1549,0
20250429,101300,15113045,1549,1549,1549,1549,0
20250429,101200,15113045,1549,1549,1549,1549,0
20250429,101100,15113045,1549,1549,1549,1549,0
20250429,101000,15113045,1549,1549,1549,1549,1
20250429,100900,15111496,1549,1549,1549,1549,0
20250429,100800,15111496,1549,1549,1549,1549,0
20250429,100700,15111496,1549,1549,1549,1549,0
20250429,100600,15111496,1549,1549,1549,1549,0
20250429,100500,15111496,1549,1549,1549,1549,0
20250429,100400,15111496,1549,1549,1549,1549,0
20250429,100300,15111496,1549,1549,1549,1549,0
20250429,100200,15111496,1549,1549,1549,1549,0
20250429,100100,15111496,1549,1549,1549,1549,1
20250429,100000,15109947,1549,1549,1549,1549,100
20250429,095900,14955047,1549,1549,1549,1549,0
20250429,095800,14955047,1549,1549,1549,1549,0
20250429,095700,14955047,1549,1549,1549,1549,0
20250429,095600,14955047,1549,1549,1549,1549,0
20250429,095500,14955047,1549,1549,1549,1549,0
20250429,095400,14955047,1549,1549,1549,1549,0
20250429,095300,14955047,1549,1549,1549,1549,0
20250429,095200,14955047,1549,1549,1549,1549,0
20250429,095100,14955047,1549,1549,1549,1549,0
20250429,095000,14955047,1549,1549,1549,1549,0
20250429,094900,14955047,1549,1549,1549,1549,0
20250429,094800,14955047,1549,1549,1549,1549,1
20250429,094700,14953498,1540,1540,1540,1540,0
20250429,094600,14953498,1540,1540,1540,1540,0
20250429,094500,14953498,1540,1540,1540,1540,4
20250429,094400,14947338,1549,1549,1549,1549,1
20250429,094300,14945789,1539,1539,1539,1539,0
20250429,094200,14945789,1539,1539,1539,1539,0
20250429,094100,14945789,1539,1539,1539,1539,0
20250429,094000,14945789,1539,1539,1539,1539,0
20250429,093900,14945789,1539,1539,1539,1539,0
20250429,093800,14945789,1539,1539,1539,1539,0
20250429,093700,14945789,1539,1540,1540,1539,1090
20250429,093600,13267731,1541,1541,1541,1541,0
20250429,093500,13267731,1541,1541,1541,1541,0
20250429,093400,13267731,1541,1541,1541,1541,200
20250429,093300,12959531,1540,1540,1540,1540,0
20250429,093200,12959531,1540,1540,1540,1540,0
20250429,093100,12959531,1540,1540,1540,1540,0
20250429,093000,12959531,1540,1540,1540,1540,1
20250429,092900,12957991,1549,1549,1549,1549,235
20250429,092800,12593976,1549,1549,1549,1549,0
20250429,092700,12593976,1549,1549,1549,1549,0
20250429,092600,12593976,1549,1549,1549,1549,0
20250429,092500,12593976,1549,1549,1549,1549,156
20250429,092400,12352332,1549,1549,1549,1549,0
20250429,092300,12352332,1549,1549,1549,1549,0
20250429,092200,12352332,1549,1546,1549,1546,106
20250429,092100,12188322,1540,1540,1540,1540,0
20250429,092000,12188322,1540,1540,1540,1540,0
20250429,091900,12188322,1540,1546,1546,1540,112
20250429,091800,12015488,1548,1548,1548,1548,0
20250429,091700,12015488,1548,1548,1548,1548,0
20250429,091600,12015488,1548,1548,1548,1548,1
20250429,091500,12013940,1546,1546,1546,1546,0
20250429,091400,12013940,1546,1546,1546,1546,25
20250429,091300,11975290,1542,1542,1542,1542,0
20250429,091200,11975290,1542,1542,1542,1542,0
20250429,091100,11975290,1542,1541,1542,1541,2395
20250429,091000,8284525,1539,1539,1539,1539,10
20250429,090900,8269135,1539,1539,1539,1539,175
20250429,090800,7999810,1539,1539,1539,1539,0
20250429,090700,7999810,1539,1539,1539,1539,474
20250429,090600,7270324,1542,1549,1549,1542,108
20250429,090500,7103753,1550,1550,1550,1550,10
20250429,090400,7088253,1552,1552,1552,1552,186
20250429,090300,6799581,1552,1552,1552,1552,10
20250429,090200,6784061,1552,1552,1552,1552,2407
20250429,090100,3048397,1551,1553,1553,1551,847
20250429,090000,1733406,1550,1599,1600,1550,1085