KissMeData/354390/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,212000,389300,7100,7100,7100,7100,33
20240429,211900,389300,7100,7100,7100,7100,0
20240429,211800,389300,7100,7100,7100,7100,0
20240429,211700,389300,7100,7100,7100,7100,0
20240429,211600,389300,7100,7100,7100,7100,0
20240429,211500,389300,7100,7100,7100,7100,0
20240429,211400,389300,7100,7100,7100,7100,0
20240429,211300,389300,7100,7100,7100,7100,0
20240429,211200,389300,7100,7100,7100,7100,0
20240429,211100,389300,7100,7100,7100,7100,0
20240429,211000,389300,7100,7100,7100,7100,0
20240429,210900,389300,7100,7100,7100,7100,0
20240429,210800,389300,7100,7100,7100,7100,0
20240429,210700,389300,7100,7100,7100,7100,0
20240429,210600,389300,7100,7100,7100,7100,0
20240429,210500,389300,7100,7100,7100,7100,0
20240429,210400,389300,7100,7100,7100,7100,0
20240429,210300,389300,7100,7100,7100,7100,0
20240429,210200,389300,7100,7100,7100,7100,0
20240429,210100,389300,7100,7100,7100,7100,0
20240429,210000,389300,7100,7100,7100,7100,0
20240429,205900,389300,7100,7100,7100,7100,0
20240429,205800,389300,7100,7100,7100,7100,0
20240429,205700,389300,7100,7100,7100,7100,0
20240429,205600,389300,7100,7100,7100,7100,0
20240429,205500,389300,7100,7100,7100,7100,0
20240429,205400,389300,7100,7100,7100,7100,0
20240429,205300,389300,7100,7100,7100,7100,0
20240429,205200,389300,7100,7100,7100,7100,0
20240429,205100,389300,7100,7100,7100,7100,0
20240429,205000,389300,7100,7100,7100,7100,33
20240429,204900,389300,7100,7100,7100,7100,0
20240429,204800,389300,7100,7100,7100,7100,0
20240429,204700,389300,7100,7100,7100,7100,0
20240429,204600,389300,7100,7100,7100,7100,0
20240429,204500,389300,7100,7100,7100,7100,0
20240429,204400,389300,7100,7100,7100,7100,0
20240429,204300,389300,7100,7100,7100,7100,0
20240429,204200,389300,7100,7100,7100,7100,0
20240429,204100,389300,7100,7100,7100,7100,0
20240429,204000,389300,7100,7100,7100,7100,0
20240429,203900,389300,7100,7100,7100,7100,0
20240429,203800,389300,7100,7100,7100,7100,0
20240429,203700,389300,7100,7100,7100,7100,0
20240429,203600,389300,7100,7100,7100,7100,0
20240429,203500,389300,7100,7100,7100,7100,0
20240429,203400,389300,7100,7100,7100,7100,0
20240429,203300,389300,7100,7100,7100,7100,0
20240429,203200,389300,7100,7100,7100,7100,0
20240429,203100,389300,7100,7100,7100,7100,0
20240429,203000,389300,7100,7100,7100,7100,0
20240429,202900,389300,7100,7100,7100,7100,0
20240429,202800,389300,7100,7100,7100,7100,0
20240429,202700,389300,7100,7100,7100,7100,0
20240429,202600,389300,7100,7100,7100,7100,0
20240429,202500,389300,7100,7100,7100,7100,0
20240429,202400,389300,7100,7100,7100,7100,0
20240429,202300,389300,7100,7100,7100,7100,0
20240429,202200,389300,7100,7100,7100,7100,0
20240429,202100,389300,7100,7100,7100,7100,0
20240429,202000,389300,7100,7100,7100,7100,33
20240429,201900,389300,7100,7100,7100,7100,0
20240429,201800,389300,7100,7100,7100,7100,0
20240429,201700,389300,7100,7100,7100,7100,0
20240429,201600,389300,7100,7100,7100,7100,0
20240429,201500,389300,7100,7100,7100,7100,0
20240429,201400,389300,7100,7100,7100,7100,0
20240429,201300,389300,7100,7100,7100,7100,0
20240429,201200,389300,7100,7100,7100,7100,0
20240429,201100,389300,7100,7100,7100,7100,0
20240429,201000,389300,7100,7100,7100,7100,0
20240429,200900,389300,7100,7100,7100,7100,0
20240429,200800,389300,7100,7100,7100,7100,0
20240429,200700,389300,7100,7100,7100,7100,0
20240429,200600,389300,7100,7100,7100,7100,0
20240429,200500,389300,7100,7100,7100,7100,0
20240429,200400,389300,7100,7100,7100,7100,0
20240429,200300,389300,7100,7100,7100,7100,0
20240429,200200,389300,7100,7100,7100,7100,0
20240429,200100,389300,7100,7100,7100,7100,0
20240429,200000,389300,7100,7100,7100,7100,0
20240429,195900,389300,7100,7100,7100,7100,0
20240429,195800,389300,7100,7100,7100,7100,0
20240429,195700,389300,7100,7100,7100,7100,0
20240429,195600,389300,7100,7100,7100,7100,0
20240429,195500,389300,7100,7100,7100,7100,0
20240429,195400,389300,7100,7100,7100,7100,0
20240429,195300,389300,7100,7100,7100,7100,0
20240429,195200,389300,7100,7100,7100,7100,0
20240429,195100,389300,7100,7100,7100,7100,0
20240429,195000,389300,7100,7100,7100,7100,33
20240429,194900,389300,7100,7100,7100,7100,0
20240429,194800,389300,7100,7100,7100,7100,0
20240429,194700,389300,7100,7100,7100,7100,0
20240429,194600,389300,7100,7100,7100,7100,0
20240429,194500,389300,7100,7100,7100,7100,0
20240429,194400,389300,7100,7100,7100,7100,0
20240429,194300,389300,7100,7100,7100,7100,0
20240429,194200,389300,7100,7100,7100,7100,0
20240429,194100,389300,7100,7100,7100,7100,0
20240429,194000,389300,7100,7100,7100,7100,0
20240429,193900,389300,7100,7100,7100,7100,0
20240429,193800,389300,7100,7100,7100,7100,0
20240429,193700,389300,7100,7100,7100,7100,0
20240429,193600,389300,7100,7100,7100,7100,0
20240429,193500,389300,7100,7100,7100,7100,0
20240429,193400,389300,7100,7100,7100,7100,0
20240429,193300,389300,7100,7100,7100,7100,0
20240429,193200,389300,7100,7100,7100,7100,0
20240429,193100,389300,7100,7100,7100,7100,0
20240429,193000,389300,7100,7100,7100,7100,0
20240429,192900,389300,7100,7100,7100,7100,0
20240429,192800,389300,7100,7100,7100,7100,0
20240429,192700,389300,7100,7100,7100,7100,0
20240429,192600,389300,7100,7100,7100,7100,0
20240429,192500,389300,7100,7100,7100,7100,0
20240429,192400,389300,7100,7100,7100,7100,0
20240429,192300,389300,7100,7100,7100,7100,0
20240429,192200,389300,7100,7100,7100,7100,0
20240429,192100,389300,7100,7100,7100,7100,0
20240429,192000,389300,7100,7100,7100,7100,33
20240429,191900,389300,7100,7100,7100,7100,0
20240429,191800,389300,7100,7100,7100,7100,0
20240429,191700,389300,7100,7100,7100,7100,0
20240429,191600,389300,7100,7100,7100,7100,0
20240429,191500,389300,7100,7100,7100,7100,0
20240429,191400,389300,7100,7100,7100,7100,0
20240429,191300,389300,7100,7100,7100,7100,0
20240429,191200,389300,7100,7100,7100,7100,0
20240429,191100,389300,7100,7100,7100,7100,0
20240429,191000,389300,7100,7100,7100,7100,0
20240429,190900,389300,7100,7100,7100,7100,0
20240429,190800,389300,7100,7100,7100,7100,0
20240429,190700,389300,7100,7100,7100,7100,0
20240429,190600,389300,7100,7100,7100,7100,0
20240429,190500,389300,7100,7100,7100,7100,0
20240429,190400,389300,7100,7100,7100,7100,0
20240429,190300,389300,7100,7100,7100,7100,0
20240429,190200,389300,7100,7100,7100,7100,0
20240429,190100,389300,7100,7100,7100,7100,0
20240429,190000,389300,7100,7100,7100,7100,0
20240429,185900,389300,7100,7100,7100,7100,0
20240429,185800,389300,7100,7100,7100,7100,0
20240429,185700,389300,7100,7100,7100,7100,0
20240429,185600,389300,7100,7100,7100,7100,0
20240429,185500,389300,7100,7100,7100,7100,0
20240429,185400,389300,7100,7100,7100,7100,0
20240429,185300,389300,7100,7100,7100,7100,0
20240429,185200,389300,7100,7100,7100,7100,0
20240429,185100,389300,7100,7100,7100,7100,0
20240429,185000,389300,7100,7100,7100,7100,33
20240429,184900,389300,7100,7100,7100,7100,0
20240429,184800,389300,7100,7100,7100,7100,0
20240429,184700,389300,7100,7100,7100,7100,0
20240429,184600,389300,7100,7100,7100,7100,0
20240429,184500,389300,7100,7100,7100,7100,0
20240429,184400,389300,7100,7100,7100,7100,0
20240429,184300,389300,7100,7100,7100,7100,0
20240429,184200,389300,7100,7100,7100,7100,0
20240429,184100,389300,7100,7100,7100,7100,0
20240429,184000,389300,7100,7100,7100,7100,0
20240429,183900,389300,7100,7100,7100,7100,0
20240429,183800,389300,7100,7100,7100,7100,0
20240429,183700,389300,7100,7100,7100,7100,0
20240429,183600,389300,7100,7100,7100,7100,0
20240429,183500,389300,7100,7100,7100,7100,0
20240429,183400,389300,7100,7100,7100,7100,0
20240429,183300,389300,7100,7100,7100,7100,0
20240429,183200,389300,7100,7100,7100,7100,0
20240429,183100,389300,7100,7100,7100,7100,0
20240429,183000,389300,7100,7100,7100,7100,0
20240429,182900,389300,7100,7100,7100,7100,0
20240429,182800,389300,7100,7100,7100,7100,0
20240429,182700,389300,7100,7100,7100,7100,0
20240429,182600,389300,7100,7100,7100,7100,0
20240429,182500,389300,7100,7100,7100,7100,0
20240429,182400,389300,7100,7100,7100,7100,0
20240429,182300,389300,7100,7100,7100,7100,0
20240429,182200,389300,7100,7100,7100,7100,0
20240429,182100,389300,7100,7100,7100,7100,0
20240429,182000,389300,7100,7100,7100,7100,33
20240429,181900,389300,7100,7100,7100,7100,0
20240429,181800,389300,7100,7100,7100,7100,0
20240429,181700,389300,7100,7100,7100,7100,0
20240429,181600,389300,7100,7100,7100,7100,0
20240429,181500,389300,7100,7100,7100,7100,0
20240429,181400,389300,7100,7100,7100,7100,0
20240429,181300,389300,7100,7100,7100,7100,0
20240429,181200,389300,7100,7100,7100,7100,0
20240429,181100,389300,7100,7100,7100,7100,0
20240429,181000,389300,7100,7100,7100,7100,0
20240429,180900,389300,7100,7100,7100,7100,0
20240429,180800,389300,7100,7100,7100,7100,0
20240429,180700,389300,7100,7100,7100,7100,0
20240429,180600,389300,7100,7100,7100,7100,0
20240429,180500,389300,7100,7100,7100,7100,0
20240429,180400,389300,7100,7100,7100,7100,0
20240429,180300,389300,7100,7100,7100,7100,0
20240429,180200,389300,7100,7100,7100,7100,0
20240429,180100,389300,7100,7100,7100,7100,0
20240429,180000,389300,7100,7100,7100,7100,0
20240429,175900,389300,7100,7100,7100,7100,0
20240429,175800,389300,7100,7100,7100,7100,0
20240429,175700,389300,7100,7100,7100,7100,0
20240429,175600,389300,7100,7100,7100,7100,0
20240429,175500,389300,7100,7100,7100,7100,0
20240429,175400,389300,7100,7100,7100,7100,0
20240429,175300,389300,7100,7100,7100,7100,0
20240429,175200,389300,7100,7100,7100,7100,0
20240429,175100,389300,7100,7100,7100,7100,0
20240429,175000,389300,7100,7100,7100,7100,33
20240429,174900,389300,7100,7100,7100,7100,0
20240429,174800,389300,7100,7100,7100,7100,0
20240429,174700,389300,7100,7100,7100,7100,0
20240429,174600,389300,7100,7100,7100,7100,0
20240429,174500,389300,7100,7100,7100,7100,0
20240429,174400,389300,7100,7100,7100,7100,0
20240429,174300,389300,7100,7100,7100,7100,0
20240429,174200,389300,7100,7100,7100,7100,0
20240429,174100,389300,7100,7100,7100,7100,0
20240429,174000,389300,7100,7100,7100,7100,0
20240429,173900,389300,7100,7100,7100,7100,0
20240429,173800,389300,7100,7100,7100,7100,0
20240429,173700,389300,7100,7100,7100,7100,0
20240429,173600,389300,7100,7100,7100,7100,0
20240429,173500,389300,7100,7100,7100,7100,0
20240429,173400,389300,7100,7100,7100,7100,0
20240429,173300,389300,7100,7100,7100,7100,0
20240429,173200,389300,7100,7100,7100,7100,0
20240429,173100,389300,7100,7100,7100,7100,0
20240429,173000,389300,7100,7100,7100,7100,0
20240429,172900,389300,7100,7100,7100,7100,0
20240429,172800,389300,7100,7100,7100,7100,0
20240429,172700,389300,7100,7100,7100,7100,0
20240429,172600,389300,7100,7100,7100,7100,0
20240429,172500,389300,7100,7100,7100,7100,0
20240429,172400,389300,7100,7100,7100,7100,0
20240429,172300,389300,7100,7100,7100,7100,0
20240429,172200,389300,7100,7100,7100,7100,0
20240429,172100,389300,7100,7100,7100,7100,0
20240429,172000,389300,7100,7100,7100,7100,33
20240429,171900,389300,7100,7100,7100,7100,0
20240429,171800,389300,7100,7100,7100,7100,0
20240429,171700,389300,7100,7100,7100,7100,0
20240429,171600,389300,7100,7100,7100,7100,0
20240429,171500,389300,7100,7100,7100,7100,0
20240429,171400,389300,7100,7100,7100,7100,0
20240429,171300,389300,7100,7100,7100,7100,0
20240429,171200,389300,7100,7100,7100,7100,0
20240429,171100,389300,7100,7100,7100,7100,0
20240429,171000,389300,7100,7100,7100,7100,0
20240429,170900,389300,7100,7100,7100,7100,0
20240429,170800,389300,7100,7100,7100,7100,0
20240429,170700,389300,7100,7100,7100,7100,0
20240429,170600,389300,7100,7100,7100,7100,0
20240429,170500,389300,7100,7100,7100,7100,0
20240429,170400,389300,7100,7100,7100,7100,0
20240429,170300,389300,7100,7100,7100,7100,0
20240429,170200,389300,7100,7100,7100,7100,0
20240429,170100,389300,7100,7100,7100,7100,0
20240429,170000,389300,7100,7100,7100,7100,0
20240429,165900,389300,7100,7100,7100,7100,0
20240429,165800,389300,7100,7100,7100,7100,0
20240429,165700,389300,7100,7100,7100,7100,0
20240429,165600,389300,7100,7100,7100,7100,0
20240429,165500,389300,7100,7100,7100,7100,0
20240429,165400,389300,7100,7100,7100,7100,0
20240429,165300,389300,7100,7100,7100,7100,0
20240429,165200,389300,7100,7100,7100,7100,0
20240429,165100,389300,7100,7100,7100,7100,0
20240429,165000,389300,7100,7100,7100,7100,33
20240429,164900,389300,7100,7100,7100,7100,0
20240429,164800,389300,7100,7100,7100,7100,0
20240429,164700,389300,7100,7100,7100,7100,0
20240429,164600,389300,7100,7100,7100,7100,0
20240429,164500,389300,7100,7100,7100,7100,0
20240429,164400,389300,7100,7100,7100,7100,0
20240429,164300,389300,7100,7100,7100,7100,0
20240429,164200,389300,7100,7100,7100,7100,0
20240429,164100,389300,7100,7100,7100,7100,0
20240429,164000,389300,7100,7100,7100,7100,0
20240429,163900,389300,7100,7100,7100,7100,0
20240429,163800,389300,7100,7100,7100,7100,0
20240429,163700,389300,7100,7100,7100,7100,0
20240429,163600,389300,7100,7100,7100,7100,0
20240429,163500,389300,7100,7100,7100,7100,0
20240429,163400,389300,7100,7100,7100,7100,0
20240429,163300,389300,7100,7100,7100,7100,0
20240429,163200,389300,7100,7100,7100,7100,0
20240429,163100,389300,7100,7100,7100,7100,0
20240429,163000,389300,7100,7100,7100,7100,0
20240429,162900,389300,7100,7100,7100,7100,0
20240429,162800,389300,7100,7100,7100,7100,0
20240429,162700,389300,7100,7100,7100,7100,0
20240429,162600,389300,7100,7100,7100,7100,0
20240429,162500,389300,7100,7100,7100,7100,0
20240429,162400,389300,7100,7100,7100,7100,0
20240429,162300,389300,7100,7100,7100,7100,0
20240429,162200,389300,7100,7100,7100,7100,0
20240429,162100,389300,7100,7100,7100,7100,0
20240429,162000,389300,7100,7100,7100,7100,33
20240429,161900,389300,7100,7100,7100,7100,0
20240429,161800,389300,7100,7100,7100,7100,0
20240429,161700,389300,7100,7100,7100,7100,0
20240429,161600,389300,7100,7100,7100,7100,0
20240429,161500,389300,7100,7100,7100,7100,0
20240429,161400,389300,7100,7100,7100,7100,0
20240429,161300,389300,7100,7100,7100,7100,0
20240429,161200,389300,7100,7100,7100,7100,0
20240429,161100,389300,7100,7100,7100,7100,0
20240429,161000,389300,7100,7100,7100,7100,0
20240429,160900,389300,7100,7100,7100,7100,0
20240429,160800,389300,7100,7100,7100,7100,0
20240429,160700,389300,7100,7100,7100,7100,0
20240429,160600,389300,7100,7100,7100,7100,0
20240429,160500,389300,7100,7100,7100,7100,0
20240429,160400,389300,7100,7100,7100,7100,0
20240429,160300,389300,7100,7100,7100,7100,0
20240429,160200,389300,7100,7100,7100,7100,0
20240429,160100,389300,7100,7100,7100,7100,0
20240429,160000,389300,7100,7100,7100,7100,0
20240429,155900,389300,7100,7100,7100,7100,0
20240429,155800,389300,7100,7100,7100,7100,0
20240429,155700,389300,7100,7100,7100,7100,0
20240429,155600,389300,7100,7100,7100,7100,0
20240429,155500,389300,7100,7100,7100,7100,0
20240429,155400,389300,7100,7100,7100,7100,0
20240429,155300,389300,7100,7100,7100,7100,0
20240429,155200,389300,7100,7100,7100,7100,0
20240429,155100,389300,7100,7100,7100,7100,0
20240429,155000,389300,7100,7100,7100,7100,33
20240429,154900,389300,7100,7100,7100,7100,0
20240429,154800,389300,7100,7100,7100,7100,0
20240429,154700,389300,7100,7100,7100,7100,0
20240429,154600,389300,7100,7100,7100,7100,0
20240429,154500,389300,7100,7100,7100,7100,0
20240429,154400,389300,7100,7100,7100,7100,0
20240429,154300,389300,7100,7100,7100,7100,0
20240429,154200,389300,7100,7100,7100,7100,0
20240429,154100,389300,7100,7100,7100,7100,0
20240429,154000,389300,7100,7100,7100,7100,0
20240429,153900,389300,7100,7100,7100,7100,0
20240429,153800,389300,7100,7100,7100,7100,0
20240429,153700,389300,7100,7100,7100,7100,0
20240429,153600,389300,7100,7100,7100,7100,0
20240429,153500,389300,7100,7100,7100,7100,0
20240429,153400,389300,7100,7100,7100,7100,0
20240429,153300,389300,7100,7100,7100,7100,0
20240429,153200,389300,7100,7100,7100,7100,0
20240429,153100,389300,7100,7100,7100,7100,0
20240429,153000,389300,7100,7100,7100,7100,33
20240429,152900,155000,7400,7400,7400,7400,0
20240429,152800,155000,7400,7400,7400,7400,0
20240429,152700,155000,7400,7400,7400,7400,0
20240429,152600,155000,7400,7400,7400,7400,0
20240429,152500,155000,7400,7400,7400,7400,0
20240429,152400,155000,7400,7400,7400,7400,0
20240429,152300,155000,7400,7400,7400,7400,0
20240429,152200,155000,7400,7400,7400,7400,0
20240429,152100,155000,7400,7400,7400,7400,0
20240429,152000,155000,7400,7400,7400,7400,0
20240429,151900,155000,7400,7400,7400,7400,0
20240429,151800,155000,7400,7400,7400,7400,0
20240429,151700,155000,7400,7400,7400,7400,0
20240429,151600,155000,7400,7400,7400,7400,0
20240429,151500,155000,7400,7400,7400,7400,0
20240429,151400,155000,7400,7400,7400,7400,0
20240429,151300,155000,7400,7400,7400,7400,0
20240429,151200,155000,7400,7400,7400,7400,0
20240429,151100,155000,7400,7400,7400,7400,0
20240429,151000,155000,7400,7400,7400,7400,0
20240429,150900,155000,7400,7400,7400,7400,0
20240429,150800,155000,7400,7400,7400,7400,0
20240429,150700,155000,7400,7400,7400,7400,0
20240429,150600,155000,7400,7400,7400,7400,0
20240429,150500,155000,7400,7400,7400,7400,0
20240429,150400,155000,7400,7400,7400,7400,0
20240429,150300,155000,7400,7400,7400,7400,0
20240429,150200,155000,7400,7400,7400,7400,0
20240429,150100,155000,7400,7400,7400,7400,0
20240429,150000,155000,7400,7400,7400,7400,0
20240429,145900,155000,7400,7400,7400,7400,0
20240429,145800,155000,7400,7400,7400,7400,0
20240429,145700,155000,7400,7400,7400,7400,0
20240429,145600,155000,7400,7400,7400,7400,0
20240429,145500,155000,7400,7400,7400,7400,0
20240429,145400,155000,7400,7400,7400,7400,0
20240429,145300,155000,7400,7400,7400,7400,0
20240429,145200,155000,7400,7400,7400,7400,0
20240429,145100,155000,7400,7400,7400,7400,0
20240429,145000,155000,7400,7400,7400,7400,0
20240429,144900,155000,7400,7400,7400,7400,0
20240429,144800,155000,7400,7400,7400,7400,0
20240429,144700,155000,7400,7400,7400,7400,0
20240429,144600,155000,7400,7400,7400,7400,0
20240429,144500,155000,7400,7400,7400,7400,0
20240429,144400,155000,7400,7400,7400,7400,0
20240429,144300,155000,7400,7400,7400,7400,0
20240429,144200,155000,7400,7400,7400,7400,0
20240429,144100,155000,7400,7400,7400,7400,0
20240429,144000,155000,7400,7400,7400,7400,0
20240429,143900,155000,7400,7400,7400,7400,0
20240429,143800,155000,7400,7400,7400,7400,0
20240429,143700,155000,7400,7400,7400,7400,0
20240429,143600,155000,7400,7400,7400,7400,0
20240429,143500,155000,7400,7400,7400,7400,0
20240429,143400,155000,7400,7400,7400,7400,0
20240429,143300,155000,7400,7400,7400,7400,0
20240429,143200,155000,7400,7400,7400,7400,0
20240429,143100,155000,7400,7400,7400,7400,0
20240429,143000,155000,7400,7400,7400,7400,0
20240429,142900,155000,7400,7400,7400,7400,0
20240429,142800,155000,7400,7400,7400,7400,0
20240429,142700,155000,7400,7400,7400,7400,0
20240429,142600,155000,7400,7400,7400,7400,0
20240429,142500,155000,7400,7400,7400,7400,0
20240429,142400,155000,7400,7400,7400,7400,0
20240429,142300,155000,7400,7400,7400,7400,0
20240429,142200,155000,7400,7400,7400,7400,0
20240429,142100,155000,7400,7400,7400,7400,0
20240429,142000,155000,7400,7400,7400,7400,0
20240429,141900,155000,7400,7400,7400,7400,0
20240429,141800,155000,7400,7400,7400,7400,0
20240429,141700,155000,7400,7400,7400,7400,0
20240429,141600,155000,7400,7400,7400,7400,0
20240429,141500,155000,7400,7400,7400,7400,0
20240429,141400,155000,7400,7400,7400,7400,0
20240429,141300,155000,7400,7400,7400,7400,0
20240429,141200,155000,7400,7400,7400,7400,0
20240429,141100,155000,7400,7400,7400,7400,0
20240429,141000,155000,7400,7400,7400,7400,0
20240429,140900,155000,7400,7400,7400,7400,0
20240429,140800,155000,7400,7400,7400,7400,0
20240429,140700,155000,7400,7400,7400,7400,0
20240429,140600,155000,7400,7400,7400,7400,0
20240429,140500,155000,7400,7400,7400,7400,0
20240429,140400,155000,7400,7400,7400,7400,0
20240429,140300,155000,7400,7400,7400,7400,0
20240429,140200,155000,7400,7400,7400,7400,0
20240429,140100,155000,7400,7400,7400,7400,0
20240429,140000,155000,7400,7400,7400,7400,0
20240429,135900,155000,7400,7400,7400,7400,0
20240429,135800,155000,7400,7400,7400,7400,0
20240429,135700,155000,7400,7400,7400,7400,0
20240429,135600,155000,7400,7400,7400,7400,0
20240429,135500,155000,7400,7400,7400,7400,0
20240429,135400,155000,7400,7400,7400,7400,0
20240429,135300,155000,7400,7400,7400,7400,0
20240429,135200,155000,7400,7400,7400,7400,0
20240429,135100,155000,7400,7400,7400,7400,0
20240429,135000,155000,7400,7400,7400,7400,0
20240429,134900,155000,7400,7400,7400,7400,0
20240429,134800,155000,7400,7400,7400,7400,0
20240429,134700,155000,7400,7400,7400,7400,0
20240429,134600,155000,7400,7400,7400,7400,0
20240429,134500,155000,7400,7400,7400,7400,0
20240429,134400,155000,7400,7400,7400,7400,0
20240429,134300,155000,7400,7400,7400,7400,0
20240429,134200,155000,7400,7400,7400,7400,0
20240429,134100,155000,7400,7400,7400,7400,0
20240429,134000,155000,7400,7400,7400,7400,0
20240429,133900,155000,7400,7400,7400,7400,0
20240429,133800,155000,7400,7400,7400,7400,0
20240429,133700,155000,7400,7400,7400,7400,0
20240429,133600,155000,7400,7400,7400,7400,0
20240429,133500,155000,7400,7400,7400,7400,0
20240429,133400,155000,7400,7400,7400,7400,0
20240429,133300,155000,7400,7400,7400,7400,0
20240429,133200,155000,7400,7400,7400,7400,0
20240429,133100,155000,7400,7400,7400,7400,0
20240429,133000,155000,7400,7400,7400,7400,0
20240429,132900,155000,7400,7400,7400,7400,0
20240429,132800,155000,7400,7400,7400,7400,0
20240429,132700,155000,7400,7400,7400,7400,0
20240429,132600,155000,7400,7400,7400,7400,0
20240429,132500,155000,7400,7400,7400,7400,0
20240429,132400,155000,7400,7400,7400,7400,0
20240429,132300,155000,7400,7400,7400,7400,0
20240429,132200,155000,7400,7400,7400,7400,0
20240429,132100,155000,7400,7400,7400,7400,0
20240429,132000,155000,7400,7400,7400,7400,0
20240429,131900,155000,7400,7400,7400,7400,0
20240429,131800,155000,7400,7400,7400,7400,0
20240429,131700,155000,7400,7400,7400,7400,0
20240429,131600,155000,7400,7400,7400,7400,0
20240429,131500,155000,7400,7400,7400,7400,0
20240429,131400,155000,7400,7400,7400,7400,0
20240429,131300,155000,7400,7400,7400,7400,0
20240429,131200,155000,7400,7400,7400,7400,0
20240429,131100,155000,7400,7400,7400,7400,0
20240429,131000,155000,7400,7400,7400,7400,0
20240429,130900,155000,7400,7400,7400,7400,0
20240429,130800,155000,7400,7400,7400,7400,0
20240429,130700,155000,7400,7400,7400,7400,0
20240429,130600,155000,7400,7400,7400,7400,0
20240429,130500,155000,7400,7400,7400,7400,0
20240429,130400,155000,7400,7400,7400,7400,0
20240429,130300,155000,7400,7400,7400,7400,0
20240429,130200,155000,7400,7400,7400,7400,0
20240429,130100,155000,7400,7400,7400,7400,0
20240429,130000,155000,7400,7400,7400,7400,0
20240429,125900,155000,7400,7400,7400,7400,0
20240429,125800,155000,7400,7400,7400,7400,0
20240429,125700,155000,7400,7400,7400,7400,0
20240429,125600,155000,7400,7400,7400,7400,0
20240429,125500,155000,7400,7400,7400,7400,0
20240429,125400,155000,7400,7400,7400,7400,0
20240429,125300,155000,7400,7400,7400,7400,0
20240429,125200,155000,7400,7400,7400,7400,0
20240429,125100,155000,7400,7400,7400,7400,0
20240429,125000,155000,7400,7400,7400,7400,0
20240429,124900,155000,7400,7400,7400,7400,0
20240429,124800,155000,7400,7400,7400,7400,0
20240429,124700,155000,7400,7400,7400,7400,0
20240429,124600,155000,7400,7400,7400,7400,0
20240429,124500,155000,7400,7400,7400,7400,0
20240429,124400,155000,7400,7400,7400,7400,0
20240429,124300,155000,7400,7400,7400,7400,0
20240429,124200,155000,7400,7400,7400,7400,0
20240429,124100,155000,7400,7400,7400,7400,0
20240429,124000,155000,7400,7400,7400,7400,0
20240429,123900,155000,7400,7400,7400,7400,0
20240429,123800,155000,7400,7400,7400,7400,0
20240429,123700,155000,7400,7400,7400,7400,0
20240429,123600,155000,7400,7400,7400,7400,0
20240429,123500,155000,7400,7400,7400,7400,0
20240429,123400,155000,7400,7400,7400,7400,0
20240429,123300,155000,7400,7400,7400,7400,0
20240429,123200,155000,7400,7400,7400,7400,0
20240429,123100,155000,7400,7400,7400,7400,0
20240429,123000,155000,7400,7400,7400,7400,0
20240429,122900,155000,7400,7400,7400,7400,0
20240429,122800,155000,7400,7400,7400,7400,0
20240429,122700,155000,7400,7400,7400,7400,0
20240429,122600,155000,7400,7400,7400,7400,0
20240429,122500,155000,7400,7400,7400,7400,0
20240429,122400,155000,7400,7400,7400,7400,0
20240429,122300,155000,7400,7400,7400,7400,0
20240429,122200,155000,7400,7400,7400,7400,0
20240429,122100,155000,7400,7400,7400,7400,0
20240429,122000,155000,7400,7400,7400,7400,0
20240429,121900,155000,7400,7400,7400,7400,0
20240429,121800,155000,7400,7400,7400,7400,0
20240429,121700,155000,7400,7400,7400,7400,0
20240429,121600,155000,7400,7400,7400,7400,0
20240429,121500,155000,7400,7400,7400,7400,0
20240429,121400,155000,7400,7400,7400,7400,0
20240429,121300,155000,7400,7400,7400,7400,0
20240429,121200,155000,7400,7400,7400,7400,0
20240429,121100,155000,7400,7400,7400,7400,0
20240429,121000,155000,7400,7400,7400,7400,0
20240429,120900,155000,7400,7400,7400,7400,0
20240429,120800,155000,7400,7400,7400,7400,0
20240429,120700,155000,7400,7400,7400,7400,0
20240429,120600,155000,7400,7400,7400,7400,0
20240429,120500,155000,7400,7400,7400,7400,0
20240429,120400,155000,7400,7400,7400,7400,0
20240429,120300,155000,7400,7400,7400,7400,0
20240429,120200,155000,7400,7400,7400,7400,0
20240429,120100,155000,7400,7400,7400,7400,0
20240429,120000,155000,7400,7400,7400,7400,0
20240429,115900,155000,7400,7400,7400,7400,0
20240429,115800,155000,7400,7400,7400,7400,0
20240429,115700,155000,7400,7400,7400,7400,0
20240429,115600,155000,7400,7400,7400,7400,0
20240429,115500,155000,7400,7400,7400,7400,0
20240429,115400,155000,7400,7400,7400,7400,0
20240429,115300,155000,7400,7400,7400,7400,0
20240429,115200,155000,7400,7400,7400,7400,0
20240429,115100,155000,7400,7400,7400,7400,0
20240429,115000,155000,7400,7400,7400,7400,0
20240429,114900,155000,7400,7400,7400,7400,0
20240429,114800,155000,7400,7400,7400,7400,0
20240429,114700,155000,7400,7400,7400,7400,0
20240429,114600,155000,7400,7400,7400,7400,0
20240429,114500,155000,7400,7400,7400,7400,0
20240429,114400,155000,7400,7400,7400,7400,0
20240429,114300,155000,7400,7400,7400,7400,0
20240429,114200,155000,7400,7400,7400,7400,0
20240429,114100,155000,7400,7400,7400,7400,0
20240429,114000,155000,7400,7400,7400,7400,0
20240429,113900,155000,7400,7400,7400,7400,0
20240429,113800,155000,7400,7400,7400,7400,0
20240429,113700,155000,7400,7400,7400,7400,0
20240429,113600,155000,7400,7400,7400,7400,0
20240429,113500,155000,7400,7400,7400,7400,0
20240429,113400,155000,7400,7400,7400,7400,0
20240429,113300,155000,7400,7400,7400,7400,0
20240429,113200,155000,7400,7400,7400,7400,0
20240429,113100,155000,7400,7400,7400,7400,0
20240429,113000,155000,7400,7400,7400,7400,0
20240429,112900,155000,7400,7400,7400,7400,0
20240429,112800,155000,7400,7400,7400,7400,0
20240429,112700,155000,7400,7400,7400,7400,0
20240429,112600,155000,7400,7400,7400,7400,0
20240429,112500,155000,7400,7400,7400,7400,0
20240429,112400,155000,7400,7400,7400,7400,0
20240429,112300,155000,7400,7400,7400,7400,0
20240429,112200,155000,7400,7400,7400,7400,0
20240429,112100,155000,7400,7400,7400,7400,0
20240429,112000,155000,7400,7400,7400,7400,0
20240429,111900,155000,7400,7400,7400,7400,0
20240429,111800,155000,7400,7400,7400,7400,0
20240429,111700,155000,7400,7400,7400,7400,0
20240429,111600,155000,7400,7400,7400,7400,0
20240429,111500,155000,7400,7400,7400,7400,0
20240429,111400,155000,7400,7400,7400,7400,0
20240429,111300,155000,7400,7400,7400,7400,0
20240429,111200,155000,7400,7400,7400,7400,0
20240429,111100,155000,7400,7400,7400,7400,0
20240429,111000,155000,7400,7400,7400,7400,0
20240429,110900,155000,7400,7400,7400,7400,0
20240429,110800,155000,7400,7400,7400,7400,0
20240429,110700,155000,7400,7400,7400,7400,0
20240429,110600,155000,7400,7400,7400,7400,0
20240429,110500,155000,7400,7400,7400,7400,0
20240429,110400,155000,7400,7400,7400,7400,0
20240429,110300,155000,7400,7400,7400,7400,0
20240429,110200,155000,7400,7400,7400,7400,0
20240429,110100,155000,7400,7400,7400,7400,0
20240429,110000,155000,7400,7400,7400,7400,0
20240429,105900,155000,7400,7400,7400,7400,0
20240429,105800,155000,7400,7400,7400,7400,0
20240429,105700,155000,7400,7400,7400,7400,0
20240429,105600,155000,7400,7400,7400,7400,0
20240429,105500,155000,7400,7400,7400,7400,0
20240429,105400,155000,7400,7400,7400,7400,0
20240429,105300,155000,7400,7400,7400,7400,0
20240429,105200,155000,7400,7400,7400,7400,0
20240429,105100,155000,7400,7400,7400,7400,0
20240429,105000,155000,7400,7400,7400,7400,0
20240429,104900,155000,7400,7400,7400,7400,0
20240429,104800,155000,7400,7400,7400,7400,0
20240429,104700,155000,7400,7400,7400,7400,0
20240429,104600,155000,7400,7400,7400,7400,0
20240429,104500,155000,7400,7400,7400,7400,0
20240429,104400,155000,7400,7400,7400,7400,0
20240429,104300,155000,7400,7400,7400,7400,0
20240429,104200,155000,7400,7400,7400,7400,0
20240429,104100,155000,7400,7400,7400,7400,0
20240429,104000,155000,7400,7400,7400,7400,0
20240429,103900,155000,7400,7400,7400,7400,0
20240429,103800,155000,7400,7400,7400,7400,0
20240429,103700,155000,7400,7400,7400,7400,0
20240429,103600,155000,7400,7400,7400,7400,0
20240429,103500,155000,7400,7400,7400,7400,0
20240429,103400,155000,7400,7400,7400,7400,0
20240429,103300,155000,7400,7400,7400,7400,0
20240429,103200,155000,7400,7400,7400,7400,0
20240429,103100,155000,7400,7400,7400,7400,0
20240429,103000,155000,7400,7400,7400,7400,0
20240429,102900,155000,7400,7400,7400,7400,0
20240429,102800,155000,7400,7400,7400,7400,0
20240429,102700,155000,7400,7400,7400,7400,0
20240429,102600,155000,7400,7400,7400,7400,0
20240429,102500,155000,7400,7400,7400,7400,0
20240429,102400,155000,7400,7400,7400,7400,0
20240429,102300,155000,7400,7400,7400,7400,0
20240429,102200,155000,7400,7400,7400,7400,0
20240429,102100,155000,7400,7400,7400,7400,0
20240429,102000,155000,7400,7400,7400,7400,0
20240429,101900,155000,7400,7400,7400,7400,0
20240429,101800,155000,7400,7400,7400,7400,0
20240429,101700,155000,7400,7400,7400,7400,0
20240429,101600,155000,7400,7400,7400,7400,0
20240429,101500,155000,7400,7400,7400,7400,0
20240429,101400,155000,7400,7400,7400,7400,0
20240429,101300,155000,7400,7400,7400,7400,0
20240429,101200,155000,7400,7400,7400,7400,0
20240429,101100,155000,7400,7400,7400,7400,0
20240429,101000,155000,7400,7400,7400,7400,0
20240429,100900,155000,7400,7400,7400,7400,0
20240429,100800,155000,7400,7400,7400,7400,0
20240429,100700,155000,7400,7400,7400,7400,0
20240429,100600,155000,7400,7400,7400,7400,0
20240429,100500,155000,7400,7400,7400,7400,0
20240429,100400,155000,7400,7400,7400,7400,0
20240429,100300,155000,7400,7400,7400,7400,0
20240429,100200,155000,7400,7400,7400,7400,0
20240429,100100,155000,7400,7400,7400,7400,0
20240429,100000,155000,7400,7400,7400,7400,0
20240429,095900,155000,7400,7400,7400,7400,0
20240429,095800,155000,7400,7400,7400,7400,0
20240429,095700,155000,7400,7400,7400,7400,0
20240429,095600,155000,7400,7400,7400,7400,0
20240429,095500,155000,7400,7400,7400,7400,0
20240429,095400,155000,7400,7400,7400,7400,0
20240429,095300,155000,7400,7400,7400,7400,0
20240429,095200,155000,7400,7400,7400,7400,0
20240429,095100,155000,7400,7400,7400,7400,0
20240429,095000,155000,7400,7400,7400,7400,0
20240429,094900,155000,7400,7400,7400,7400,0
20240429,094800,155000,7400,7400,7400,7400,0
20240429,094700,155000,7400,7400,7400,7400,0
20240429,094600,155000,7400,7400,7400,7400,0
20240429,094500,155000,7400,7400,7400,7400,0
20240429,094400,155000,7400,7400,7400,7400,0
20240429,094300,155000,7400,7400,7400,7400,0
20240429,094200,155000,7400,7400,7400,7400,0
20240429,094100,155000,7400,7400,7400,7400,0
20240429,094000,155000,7400,7400,7400,7400,0
20240429,093900,155000,7400,7400,7400,7400,0
20240429,093800,155000,7400,7400,7400,7400,0
20240429,093700,155000,7400,7400,7400,7400,0
20240429,093600,155000,7400,7400,7400,7400,0
20240429,093500,155000,7400,7400,7400,7400,0
20240429,093400,155000,7400,7400,7400,7400,0
20240429,093300,155000,7400,7400,7400,7400,0
20240429,093200,155000,7400,7400,7400,7400,0
20240429,093100,155000,7400,7400,7400,7400,0
20240429,093000,155000,7400,7400,7400,7400,0
20240429,092900,155000,7400,7400,7400,7400,0
20240429,092800,155000,7400,7400,7400,7400,0
20240429,092700,155000,7400,7400,7400,7400,0
20240429,092600,155000,7400,7400,7400,7400,0
20240429,092500,155000,7400,7400,7400,7400,0
20240429,092400,155000,7400,7400,7400,7400,0
20240429,092300,155000,7400,7400,7400,7400,0
20240429,092200,155000,7400,7400,7400,7400,0
20240429,092100,155000,7400,7400,7400,7400,0
20240429,092000,155000,7400,7400,7400,7400,0
20240429,091900,155000,7400,7400,7400,7400,0
20240429,091800,155000,7400,7400,7400,7400,0
20240429,091700,155000,7400,7400,7400,7400,0
20240429,091600,155000,7400,7380,7400,7380,10
20240429,091500,81180,7380,7380,7380,7380,10
20240429,091400,7380,7380,7380,7380,7380,1
20240429,091300,0,7390,7390,7390,7390,0
20240429,091200,0,7390,7390,7390,7390,0
20240429,091100,0,7390,7390,7390,7390,0
20240429,091000,0,7390,7390,7390,7390,0
20240429,090900,0,7390,7390,7390,7390,0
20240429,090800,0,7390,7390,7390,7390,0
20240429,090700,0,7390,7390,7390,7390,0
20240429,090600,0,7390,7390,7390,7390,0
20240429,090500,0,7390,7390,7390,7390,0
20240429,090400,0,7390,7390,7390,7390,0
20240429,090300,0,7390,7390,7390,7390,0
20240429,090200,0,7390,7390,7390,7390,0
20240429,090100,0,7390,7390,7390,7390,0
20240429,090000,0,7390,7390,7390,7390,0