KissMeData/435380/min/candle-20240430.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,213600,5034690,2180,2180,2180,2180,1
20240430,213500,5034690,2180,2180,2180,2180,0
20240430,213400,5034690,2180,2180,2180,2180,0
20240430,213300,5034690,2180,2180,2180,2180,0
20240430,213200,5034690,2180,2180,2180,2180,0
20240430,213100,5034690,2180,2180,2180,2180,0
20240430,213000,5034690,2180,2180,2180,2180,0
20240430,212900,5034690,2180,2180,2180,2180,0
20240430,212800,5034690,2180,2180,2180,2180,0
20240430,212700,5034690,2180,2180,2180,2180,0
20240430,212600,5034690,2180,2180,2180,2180,0
20240430,212500,5034690,2180,2180,2180,2180,0
20240430,212400,5034690,2180,2180,2180,2180,0
20240430,212300,5034690,2180,2180,2180,2180,0
20240430,212200,5034690,2180,2180,2180,2180,0
20240430,212100,5034690,2180,2180,2180,2180,0
20240430,212000,5034690,2180,2180,2180,2180,0
20240430,211900,5034690,2180,2180,2180,2180,0
20240430,211800,5034690,2180,2180,2180,2180,0
20240430,211700,5034690,2180,2180,2180,2180,0
20240430,211600,5034690,2180,2180,2180,2180,0
20240430,211500,5034690,2180,2180,2180,2180,0
20240430,211400,5034690,2180,2180,2180,2180,0
20240430,211300,5034690,2180,2180,2180,2180,0
20240430,211200,5034690,2180,2180,2180,2180,0
20240430,211100,5034690,2180,2180,2180,2180,0
20240430,211000,5034690,2180,2180,2180,2180,0
20240430,210900,5034690,2180,2180,2180,2180,0
20240430,210800,5034690,2180,2180,2180,2180,0
20240430,210700,5034690,2180,2180,2180,2180,0
20240430,210600,5034690,2180,2180,2180,2180,1
20240430,210500,5034690,2180,2180,2180,2180,0
20240430,210400,5034690,2180,2180,2180,2180,0
20240430,210300,5034690,2180,2180,2180,2180,0
20240430,210200,5034690,2180,2180,2180,2180,0
20240430,210100,5034690,2180,2180,2180,2180,0
20240430,210000,5034690,2180,2180,2180,2180,0
20240430,205900,5034690,2180,2180,2180,2180,0
20240430,205800,5034690,2180,2180,2180,2180,0
20240430,205700,5034690,2180,2180,2180,2180,0
20240430,205600,5034690,2180,2180,2180,2180,0
20240430,205500,5034690,2180,2180,2180,2180,0
20240430,205400,5034690,2180,2180,2180,2180,0
20240430,205300,5034690,2180,2180,2180,2180,0
20240430,205200,5034690,2180,2180,2180,2180,0
20240430,205100,5034690,2180,2180,2180,2180,0
20240430,205000,5034690,2180,2180,2180,2180,0
20240430,204900,5034690,2180,2180,2180,2180,0
20240430,204800,5034690,2180,2180,2180,2180,0
20240430,204700,5034690,2180,2180,2180,2180,0
20240430,204600,5034690,2180,2180,2180,2180,0
20240430,204500,5034690,2180,2180,2180,2180,0
20240430,204400,5034690,2180,2180,2180,2180,0
20240430,204300,5034690,2180,2180,2180,2180,0
20240430,204200,5034690,2180,2180,2180,2180,0
20240430,204100,5034690,2180,2180,2180,2180,0
20240430,204000,5034690,2180,2180,2180,2180,0
20240430,203900,5034690,2180,2180,2180,2180,0
20240430,203800,5034690,2180,2180,2180,2180,0
20240430,203700,5034690,2180,2180,2180,2180,0
20240430,203600,5034690,2180,2180,2180,2180,1
20240430,203500,5034690,2180,2180,2180,2180,0
20240430,203400,5034690,2180,2180,2180,2180,0
20240430,203300,5034690,2180,2180,2180,2180,0
20240430,203200,5034690,2180,2180,2180,2180,0
20240430,203100,5034690,2180,2180,2180,2180,0
20240430,203000,5034690,2180,2180,2180,2180,0
20240430,202900,5034690,2180,2180,2180,2180,0
20240430,202800,5034690,2180,2180,2180,2180,0
20240430,202700,5034690,2180,2180,2180,2180,0
20240430,202600,5034690,2180,2180,2180,2180,0
20240430,202500,5034690,2180,2180,2180,2180,0
20240430,202400,5034690,2180,2180,2180,2180,0
20240430,202300,5034690,2180,2180,2180,2180,0
20240430,202200,5034690,2180,2180,2180,2180,0
20240430,202100,5034690,2180,2180,2180,2180,0
20240430,202000,5034690,2180,2180,2180,2180,0
20240430,201900,5034690,2180,2180,2180,2180,0
20240430,201800,5034690,2180,2180,2180,2180,0
20240430,201700,5034690,2180,2180,2180,2180,0
20240430,201600,5034690,2180,2180,2180,2180,0
20240430,201500,5034690,2180,2180,2180,2180,0
20240430,201400,5034690,2180,2180,2180,2180,0
20240430,201300,5034690,2180,2180,2180,2180,0
20240430,201200,5034690,2180,2180,2180,2180,0
20240430,201100,5034690,2180,2180,2180,2180,0
20240430,201000,5034690,2180,2180,2180,2180,0
20240430,200900,5034690,2180,2180,2180,2180,0
20240430,200800,5034690,2180,2180,2180,2180,0
20240430,200700,5034690,2180,2180,2180,2180,0
20240430,200600,5034690,2180,2180,2180,2180,1
20240430,200500,5034690,2180,2180,2180,2180,0
20240430,200400,5034690,2180,2180,2180,2180,0
20240430,200300,5034690,2180,2180,2180,2180,0
20240430,200200,5034690,2180,2180,2180,2180,0
20240430,200100,5034690,2180,2180,2180,2180,0
20240430,200000,5034690,2180,2180,2180,2180,0
20240430,195900,5034690,2180,2180,2180,2180,0
20240430,195800,5034690,2180,2180,2180,2180,0
20240430,195700,5034690,2180,2180,2180,2180,0
20240430,195600,5034690,2180,2180,2180,2180,0
20240430,195500,5034690,2180,2180,2180,2180,0
20240430,195400,5034690,2180,2180,2180,2180,0
20240430,195300,5034690,2180,2180,2180,2180,0
20240430,195200,5034690,2180,2180,2180,2180,0
20240430,195100,5034690,2180,2180,2180,2180,0
20240430,195000,5034690,2180,2180,2180,2180,0
20240430,194900,5034690,2180,2180,2180,2180,0
20240430,194800,5034690,2180,2180,2180,2180,0
20240430,194700,5034690,2180,2180,2180,2180,0
20240430,194600,5034690,2180,2180,2180,2180,0
20240430,194500,5034690,2180,2180,2180,2180,0
20240430,194400,5034690,2180,2180,2180,2180,0
20240430,194300,5034690,2180,2180,2180,2180,0
20240430,194200,5034690,2180,2180,2180,2180,0
20240430,194100,5034690,2180,2180,2180,2180,0
20240430,194000,5034690,2180,2180,2180,2180,0
20240430,193900,5034690,2180,2180,2180,2180,0
20240430,193800,5034690,2180,2180,2180,2180,0
20240430,193700,5034690,2180,2180,2180,2180,0
20240430,193600,5034690,2180,2180,2180,2180,1
20240430,193500,5034690,2180,2180,2180,2180,0
20240430,193400,5034690,2180,2180,2180,2180,0
20240430,193300,5034690,2180,2180,2180,2180,0
20240430,193200,5034690,2180,2180,2180,2180,0
20240430,193100,5034690,2180,2180,2180,2180,0
20240430,193000,5034690,2180,2180,2180,2180,0
20240430,192900,5034690,2180,2180,2180,2180,0
20240430,192800,5034690,2180,2180,2180,2180,0
20240430,192700,5034690,2180,2180,2180,2180,0
20240430,192600,5034690,2180,2180,2180,2180,0
20240430,192500,5034690,2180,2180,2180,2180,0
20240430,192400,5034690,2180,2180,2180,2180,0
20240430,192300,5034690,2180,2180,2180,2180,0
20240430,192200,5034690,2180,2180,2180,2180,0
20240430,192100,5034690,2180,2180,2180,2180,0
20240430,192000,5034690,2180,2180,2180,2180,0
20240430,191900,5034690,2180,2180,2180,2180,0
20240430,191800,5034690,2180,2180,2180,2180,0
20240430,191700,5034690,2180,2180,2180,2180,0
20240430,191600,5034690,2180,2180,2180,2180,0
20240430,191500,5034690,2180,2180,2180,2180,0
20240430,191400,5034690,2180,2180,2180,2180,0
20240430,191300,5034690,2180,2180,2180,2180,0
20240430,191200,5034690,2180,2180,2180,2180,0
20240430,191100,5034690,2180,2180,2180,2180,0
20240430,191000,5034690,2180,2180,2180,2180,0
20240430,190900,5034690,2180,2180,2180,2180,0
20240430,190800,5034690,2180,2180,2180,2180,0
20240430,190700,5034690,2180,2180,2180,2180,0
20240430,190600,5034690,2180,2180,2180,2180,1
20240430,190500,5034690,2180,2180,2180,2180,0
20240430,190400,5034690,2180,2180,2180,2180,0
20240430,190300,5034690,2180,2180,2180,2180,0
20240430,190200,5034690,2180,2180,2180,2180,0
20240430,190100,5034690,2180,2180,2180,2180,0
20240430,190000,5034690,2180,2180,2180,2180,0
20240430,185900,5034690,2180,2180,2180,2180,0
20240430,185800,5034690,2180,2180,2180,2180,0
20240430,185700,5034690,2180,2180,2180,2180,0
20240430,185600,5034690,2180,2180,2180,2180,0
20240430,185500,5034690,2180,2180,2180,2180,0
20240430,185400,5034690,2180,2180,2180,2180,0
20240430,185300,5034690,2180,2180,2180,2180,0
20240430,185200,5034690,2180,2180,2180,2180,0
20240430,185100,5034690,2180,2180,2180,2180,0
20240430,185000,5034690,2180,2180,2180,2180,0
20240430,184900,5034690,2180,2180,2180,2180,0
20240430,184800,5034690,2180,2180,2180,2180,0
20240430,184700,5034690,2180,2180,2180,2180,0
20240430,184600,5034690,2180,2180,2180,2180,0
20240430,184500,5034690,2180,2180,2180,2180,0
20240430,184400,5034690,2180,2180,2180,2180,0
20240430,184300,5034690,2180,2180,2180,2180,0
20240430,184200,5034690,2180,2180,2180,2180,0
20240430,184100,5034690,2180,2180,2180,2180,0
20240430,184000,5034690,2180,2180,2180,2180,0
20240430,183900,5034690,2180,2180,2180,2180,0
20240430,183800,5034690,2180,2180,2180,2180,0
20240430,183700,5034690,2180,2180,2180,2180,0
20240430,183600,5034690,2180,2180,2180,2180,1
20240430,183500,5034690,2180,2180,2180,2180,0
20240430,183400,5034690,2180,2180,2180,2180,0
20240430,183300,5034690,2180,2180,2180,2180,0
20240430,183200,5034690,2180,2180,2180,2180,0
20240430,183100,5034690,2180,2180,2180,2180,0
20240430,183000,5034690,2180,2180,2180,2180,0
20240430,182900,5034690,2180,2180,2180,2180,0
20240430,182800,5034690,2180,2180,2180,2180,0
20240430,182700,5034690,2180,2180,2180,2180,0
20240430,182600,5034690,2180,2180,2180,2180,0
20240430,182500,5034690,2180,2180,2180,2180,0
20240430,182400,5034690,2180,2180,2180,2180,0
20240430,182300,5034690,2180,2180,2180,2180,0
20240430,182200,5034690,2180,2180,2180,2180,0
20240430,182100,5034690,2180,2180,2180,2180,0
20240430,182000,5034690,2180,2180,2180,2180,0
20240430,181900,5034690,2180,2180,2180,2180,0
20240430,181800,5034690,2180,2180,2180,2180,0
20240430,181700,5034690,2180,2180,2180,2180,0
20240430,181600,5034690,2180,2180,2180,2180,0
20240430,181500,5034690,2180,2180,2180,2180,0
20240430,181400,5034690,2180,2180,2180,2180,0
20240430,181300,5034690,2180,2180,2180,2180,0
20240430,181200,5034690,2180,2180,2180,2180,0
20240430,181100,5034690,2180,2180,2180,2180,0
20240430,181000,5034690,2180,2180,2180,2180,0
20240430,180900,5034690,2180,2180,2180,2180,0
20240430,180800,5034690,2180,2180,2180,2180,0
20240430,180700,5034690,2180,2180,2180,2180,0
20240430,180600,5034690,2180,2180,2180,2180,1
20240430,180500,5034690,2180,2180,2180,2180,0
20240430,180400,5034690,2180,2180,2180,2180,0
20240430,180300,5034690,2180,2180,2180,2180,0
20240430,180200,5034690,2180,2180,2180,2180,0
20240430,180100,5034690,2180,2180,2180,2180,0
20240430,180000,5034690,2180,2180,2180,2180,0
20240430,175900,5034690,2180,2180,2180,2180,0
20240430,175800,5034690,2180,2180,2180,2180,0
20240430,175700,5034690,2180,2180,2180,2180,0
20240430,175600,5034690,2180,2180,2180,2180,0
20240430,175500,5034690,2180,2180,2180,2180,0
20240430,175400,5034690,2180,2180,2180,2180,0
20240430,175300,5034690,2180,2180,2180,2180,0
20240430,175200,5034690,2180,2180,2180,2180,0
20240430,175100,5034690,2180,2180,2180,2180,0
20240430,175000,5034690,2180,2180,2180,2180,0
20240430,174900,5034690,2180,2180,2180,2180,0
20240430,174800,5034690,2180,2180,2180,2180,0
20240430,174700,5034690,2180,2180,2180,2180,0
20240430,174600,5034690,2180,2180,2180,2180,0
20240430,174500,5034690,2180,2180,2180,2180,0
20240430,174400,5034690,2180,2180,2180,2180,0
20240430,174300,5034690,2180,2180,2180,2180,0
20240430,174200,5034690,2180,2180,2180,2180,0
20240430,174100,5034690,2180,2180,2180,2180,0
20240430,174000,5034690,2180,2180,2180,2180,0
20240430,173900,5034690,2180,2180,2180,2180,0
20240430,173800,5034690,2180,2180,2180,2180,0
20240430,173700,5034690,2180,2180,2180,2180,0
20240430,173600,5034690,2180,2180,2180,2180,1
20240430,173500,5034690,2180,2180,2180,2180,0
20240430,173400,5034690,2180,2180,2180,2180,0
20240430,173300,5034690,2180,2180,2180,2180,0
20240430,173200,5034690,2180,2180,2180,2180,0
20240430,173100,5034690,2180,2180,2180,2180,0
20240430,173000,5034690,2180,2180,2180,2180,0
20240430,172900,5034690,2180,2180,2180,2180,0
20240430,172800,5034690,2180,2180,2180,2180,0
20240430,172700,5034690,2180,2180,2180,2180,0
20240430,172600,5034690,2180,2180,2180,2180,0
20240430,172500,5034690,2180,2180,2180,2180,0
20240430,172400,5034690,2180,2180,2180,2180,0
20240430,172300,5034690,2180,2180,2180,2180,0
20240430,172200,5034690,2180,2180,2180,2180,0
20240430,172100,5034690,2180,2180,2180,2180,0
20240430,172000,5034690,2180,2180,2180,2180,0
20240430,171900,5034690,2180,2180,2180,2180,0
20240430,171800,5034690,2180,2180,2180,2180,0
20240430,171700,5034690,2180,2180,2180,2180,0
20240430,171600,5034690,2180,2180,2180,2180,0
20240430,171500,5034690,2180,2180,2180,2180,0
20240430,171400,5034690,2180,2180,2180,2180,0
20240430,171300,5034690,2180,2180,2180,2180,0
20240430,171200,5034690,2180,2180,2180,2180,0
20240430,171100,5034690,2180,2180,2180,2180,0
20240430,171000,5034690,2180,2180,2180,2180,0
20240430,170900,5034690,2180,2180,2180,2180,0
20240430,170800,5034690,2180,2180,2180,2180,0
20240430,170700,5034690,2180,2180,2180,2180,0
20240430,170600,5034690,2180,2180,2180,2180,1
20240430,170500,5034690,2180,2180,2180,2180,0
20240430,170400,5034690,2180,2180,2180,2180,0
20240430,170300,5034690,2180,2180,2180,2180,0
20240430,170200,5034690,2180,2180,2180,2180,0
20240430,170100,5034690,2180,2180,2180,2180,0
20240430,170000,5034690,2180,2180,2180,2180,0
20240430,165900,5034690,2180,2180,2180,2180,0
20240430,165800,5034690,2180,2180,2180,2180,0
20240430,165700,5034690,2180,2180,2180,2180,0
20240430,165600,5034690,2180,2180,2180,2180,0
20240430,165500,5034690,2180,2180,2180,2180,0
20240430,165400,5034690,2180,2180,2180,2180,0
20240430,165300,5034690,2180,2180,2180,2180,0
20240430,165200,5034690,2180,2180,2180,2180,0
20240430,165100,5034690,2180,2180,2180,2180,0
20240430,165000,5034690,2180,2180,2180,2180,0
20240430,164900,5034690,2180,2180,2180,2180,0
20240430,164800,5034690,2180,2180,2180,2180,0
20240430,164700,5034690,2180,2180,2180,2180,0
20240430,164600,5034690,2180,2180,2180,2180,0
20240430,164500,5034690,2180,2180,2180,2180,0
20240430,164400,5034690,2180,2180,2180,2180,0
20240430,164300,5034690,2180,2180,2180,2180,0
20240430,164200,5034690,2180,2180,2180,2180,0
20240430,164100,5034690,2180,2180,2180,2180,0
20240430,164000,5034690,2180,2180,2180,2180,0
20240430,163900,5034690,2180,2180,2180,2180,0
20240430,163800,5034690,2180,2180,2180,2180,0
20240430,163700,5034690,2180,2180,2180,2180,0
20240430,163600,5034690,2180,2180,2180,2180,1
20240430,163500,5034690,2180,2180,2180,2180,0
20240430,163400,5034690,2180,2180,2180,2180,0
20240430,163300,5034690,2180,2180,2180,2180,0
20240430,163200,5034690,2180,2180,2180,2180,0
20240430,163100,5034690,2180,2180,2180,2180,0
20240430,163000,5034690,2180,2180,2180,2180,0
20240430,162900,5034690,2180,2180,2180,2180,0
20240430,162800,5034690,2180,2180,2180,2180,0
20240430,162700,5034690,2180,2180,2180,2180,0
20240430,162600,5034690,2180,2180,2180,2180,0
20240430,162500,5034690,2180,2180,2180,2180,0
20240430,162400,5034690,2180,2180,2180,2180,0
20240430,162300,5034690,2180,2180,2180,2180,0
20240430,162200,5034690,2180,2180,2180,2180,0
20240430,162100,5034690,2180,2180,2180,2180,0
20240430,162000,5034690,2180,2180,2180,2180,0
20240430,161900,5034690,2180,2180,2180,2180,0
20240430,161800,5034690,2180,2180,2180,2180,0
20240430,161700,5034690,2180,2180,2180,2180,0
20240430,161600,5034690,2180,2180,2180,2180,0
20240430,161500,5034690,2180,2180,2180,2180,0
20240430,161400,5034690,2180,2180,2180,2180,0
20240430,161300,5034690,2180,2180,2180,2180,0
20240430,161200,5034690,2180,2180,2180,2180,0
20240430,161100,5034690,2180,2180,2180,2180,0
20240430,161000,5034690,2180,2180,2180,2180,0
20240430,160900,5034690,2180,2180,2180,2180,0
20240430,160800,5034690,2180,2180,2180,2180,0
20240430,160700,5034690,2180,2180,2180,2180,0
20240430,160600,5034690,2180,2180,2180,2180,1
20240430,160500,5034690,2180,2180,2180,2180,0
20240430,160400,5034690,2180,2180,2180,2180,0
20240430,160300,5034690,2180,2180,2180,2180,0
20240430,160200,5034690,2180,2180,2180,2180,0
20240430,160100,5034690,2180,2180,2180,2180,0
20240430,160000,5034690,2180,2180,2180,2180,0
20240430,155900,5034690,2180,2180,2180,2180,0
20240430,155800,5034690,2180,2180,2180,2180,0
20240430,155700,5034690,2180,2180,2180,2180,0
20240430,155600,5034690,2180,2180,2180,2180,0
20240430,155500,5034690,2180,2180,2180,2180,0
20240430,155400,5034690,2180,2180,2180,2180,0
20240430,155300,5034690,2180,2180,2180,2180,0
20240430,155200,5034690,2180,2180,2180,2180,0
20240430,155100,5034690,2180,2180,2180,2180,0
20240430,155000,5034690,2180,2180,2180,2180,0
20240430,154900,5034690,2180,2180,2180,2180,0
20240430,154800,5034690,2180,2180,2180,2180,0
20240430,154700,5034690,2180,2180,2180,2180,0
20240430,154600,5034690,2180,2180,2180,2180,0
20240430,154500,5034690,2180,2180,2180,2180,0
20240430,154400,5034690,2180,2180,2180,2180,0
20240430,154300,5034690,2180,2180,2180,2180,0
20240430,154200,5034690,2180,2180,2180,2180,0
20240430,154100,5034690,2180,2180,2180,2180,0
20240430,154000,5034690,2180,2180,2180,2180,0
20240430,153900,5034690,2180,2180,2180,2180,0
20240430,153800,5034690,2180,2180,2180,2180,0
20240430,153700,5034690,2180,2180,2180,2180,0
20240430,153600,5034690,2180,2180,2180,2180,1
20240430,153500,5034690,2180,2180,2180,2180,0
20240430,153400,5034690,2180,2180,2180,2180,0
20240430,153300,5034690,2180,2180,2180,2180,0
20240430,153200,5034690,2180,2180,2180,2180,0
20240430,153100,5034690,2180,2180,2180,2180,0
20240430,153000,5034690,2180,2180,2180,2180,1
20240430,152900,5032510,2170,2170,2170,2170,0
20240430,152800,5032510,2170,2170,2170,2170,0
20240430,152700,5032510,2170,2170,2170,2170,0
20240430,152600,5032510,2170,2170,2170,2170,0
20240430,152500,5032510,2170,2170,2170,2170,0
20240430,152400,5032510,2170,2170,2170,2170,0
20240430,152300,5032510,2170,2170,2170,2170,0
20240430,152200,5032510,2170,2170,2170,2170,0
20240430,152100,5032510,2170,2170,2170,2170,0
20240430,152000,5032510,2170,2170,2170,2170,0
20240430,151900,5032510,2170,2170,2170,2170,0
20240430,151800,5032510,2170,2170,2170,2170,0
20240430,151700,5032510,2170,2170,2170,2170,0
20240430,151600,5032510,2170,2170,2170,2170,0
20240430,151500,5032510,2170,2170,2170,2170,0
20240430,151400,5032510,2170,2170,2170,2170,0
20240430,151300,5032510,2170,2170,2170,2170,0
20240430,151200,5032510,2170,2170,2170,2170,0
20240430,151100,5032510,2170,2170,2170,2170,0
20240430,151000,5032510,2170,2170,2170,2170,0
20240430,150900,5032510,2170,2170,2170,2170,0
20240430,150800,5032510,2170,2170,2170,2170,0
20240430,150700,5032510,2170,2170,2170,2170,0
20240430,150600,5032510,2170,2170,2170,2170,0
20240430,150500,5032510,2170,2170,2170,2170,0
20240430,150400,5032510,2170,2170,2170,2170,0
20240430,150300,5032510,2170,2170,2170,2170,0
20240430,150200,5032510,2170,2170,2170,2170,0
20240430,150100,5032510,2170,2170,2170,2170,0
20240430,150000,5032510,2170,2170,2170,2170,0
20240430,145900,5032510,2170,2170,2170,2170,0
20240430,145800,5032510,2170,2170,2170,2170,660
20240430,145700,3600310,2170,2170,2170,2170,100
20240430,145600,3383310,2170,2170,2170,2170,0
20240430,145500,3383310,2170,2170,2170,2170,0
20240430,145400,3383310,2170,2170,2170,2170,0
20240430,145300,3383310,2170,2170,2170,2170,0
20240430,145200,3383310,2170,2170,2170,2170,0
20240430,145100,3383310,2170,2170,2170,2170,0
20240430,145000,3383310,2170,2170,2170,2170,0
20240430,144900,3383310,2170,2170,2170,2170,0
20240430,144800,3383310,2170,2170,2170,2170,0
20240430,144700,3383310,2170,2170,2170,2170,0
20240430,144600,3383310,2170,2170,2170,2170,0
20240430,144500,3383310,2170,2170,2170,2170,0
20240430,144400,3383310,2170,2170,2170,2170,0
20240430,144300,3383310,2170,2170,2170,2170,0
20240430,144200,3383310,2170,2170,2170,2170,0
20240430,144100,3383310,2170,2170,2170,2170,0
20240430,144000,3383310,2170,2170,2170,2170,0
20240430,143900,3383310,2170,2170,2170,2170,0
20240430,143800,3383310,2170,2170,2170,2170,0
20240430,143700,3383310,2170,2170,2170,2170,0
20240430,143600,3383310,2170,2170,2170,2170,0
20240430,143500,3383310,2170,2170,2170,2170,0
20240430,143400,3383310,2170,2170,2170,2170,15
20240430,143300,3350760,2170,2170,2170,2170,100
20240430,143200,3133760,2170,2170,2170,2170,0
20240430,143100,3133760,2170,2170,2170,2170,0
20240430,143000,3133760,2170,2170,2170,2170,0
20240430,142900,3133760,2170,2170,2170,2170,0
20240430,142800,3133760,2170,2170,2170,2170,0
20240430,142700,3133760,2170,2170,2170,2170,0
20240430,142600,3133760,2170,2170,2170,2170,0
20240430,142500,3133760,2170,2170,2170,2170,0
20240430,142400,3133760,2170,2170,2170,2170,30
20240430,142300,3068660,2170,2170,2170,2170,0
20240430,142200,3068660,2170,2170,2170,2170,0
20240430,142100,3068660,2170,2170,2170,2170,0
20240430,142000,3068660,2170,2170,2170,2170,0
20240430,141900,3068660,2170,2170,2170,2170,0
20240430,141800,3068660,2170,2170,2170,2170,0
20240430,141700,3068660,2170,2170,2170,2170,950
20240430,141600,1007160,2180,2180,2180,2180,0
20240430,141500,1007160,2180,2180,2180,2180,0
20240430,141400,1007160,2180,2180,2180,2180,0
20240430,141300,1007160,2180,2180,2180,2180,0
20240430,141200,1007160,2180,2180,2180,2180,0
20240430,141100,1007160,2180,2180,2180,2180,0
20240430,141000,1007160,2180,2180,2180,2180,0
20240430,140900,1007160,2180,2180,2180,2180,0
20240430,140800,1007160,2180,2180,2180,2180,0
20240430,140700,1007160,2180,2180,2180,2180,0
20240430,140600,1007160,2180,2180,2180,2180,0
20240430,140500,1007160,2180,2180,2180,2180,0
20240430,140400,1007160,2180,2180,2180,2180,0
20240430,140300,1007160,2180,2180,2180,2180,0
20240430,140200,1007160,2180,2180,2180,2180,0
20240430,140100,1007160,2180,2180,2180,2180,0
20240430,140000,1007160,2180,2180,2180,2180,0
20240430,135900,1007160,2180,2180,2180,2180,0
20240430,135800,1007160,2180,2180,2180,2180,0
20240430,135700,1007160,2180,2180,2180,2180,0
20240430,135600,1007160,2180,2180,2180,2180,0
20240430,135500,1007160,2180,2180,2180,2180,0
20240430,135400,1007160,2180,2180,2180,2180,0
20240430,135300,1007160,2180,2180,2180,2180,0
20240430,135200,1007160,2180,2180,2180,2180,0
20240430,135100,1007160,2180,2180,2180,2180,0
20240430,135000,1007160,2180,2180,2180,2180,0
20240430,134900,1007160,2180,2180,2180,2180,0
20240430,134800,1007160,2180,2180,2180,2180,0
20240430,134700,1007160,2180,2180,2180,2180,0
20240430,134600,1007160,2180,2180,2180,2180,0
20240430,134500,1007160,2180,2180,2180,2180,0
20240430,134400,1007160,2180,2180,2180,2180,0
20240430,134300,1007160,2180,2180,2180,2180,0
20240430,134200,1007160,2180,2180,2180,2180,0
20240430,134100,1007160,2180,2180,2180,2180,0
20240430,134000,1007160,2180,2180,2180,2180,0
20240430,133900,1007160,2180,2180,2180,2180,0
20240430,133800,1007160,2180,2180,2180,2180,0
20240430,133700,1007160,2180,2180,2180,2180,0
20240430,133600,1007160,2180,2180,2180,2180,0
20240430,133500,1007160,2180,2180,2180,2180,0
20240430,133400,1007160,2180,2180,2180,2180,0
20240430,133300,1007160,2180,2180,2180,2180,0
20240430,133200,1007160,2180,2180,2180,2180,0
20240430,133100,1007160,2180,2180,2180,2180,0
20240430,133000,1007160,2180,2180,2180,2180,0
20240430,132900,1007160,2180,2180,2180,2180,0
20240430,132800,1007160,2180,2180,2180,2180,0
20240430,132700,1007160,2180,2180,2180,2180,0
20240430,132600,1007160,2180,2180,2180,2180,0
20240430,132500,1007160,2180,2180,2180,2180,0
20240430,132400,1007160,2180,2180,2180,2180,0
20240430,132300,1007160,2180,2180,2180,2180,0
20240430,132200,1007160,2180,2180,2180,2180,0
20240430,132100,1007160,2180,2180,2180,2180,0
20240430,132000,1007160,2180,2180,2180,2180,0
20240430,131900,1007160,2180,2180,2180,2180,0
20240430,131800,1007160,2180,2180,2180,2180,0
20240430,131700,1007160,2180,2180,2180,2180,0
20240430,131600,1007160,2180,2180,2180,2180,0
20240430,131500,1007160,2180,2180,2180,2180,0
20240430,131400,1007160,2180,2180,2180,2180,0
20240430,131300,1007160,2180,2180,2180,2180,0
20240430,131200,1007160,2180,2180,2180,2180,0
20240430,131100,1007160,2180,2180,2180,2180,0
20240430,131000,1007160,2180,2180,2180,2180,0
20240430,130900,1007160,2180,2180,2180,2180,0
20240430,130800,1007160,2180,2180,2180,2180,0
20240430,130700,1007160,2180,2180,2180,2180,0
20240430,130600,1007160,2180,2180,2180,2180,0
20240430,130500,1007160,2180,2180,2180,2180,0
20240430,130400,1007160,2180,2180,2180,2180,0
20240430,130300,1007160,2180,2180,2180,2180,0
20240430,130200,1007160,2180,2180,2180,2180,0
20240430,130100,1007160,2180,2180,2180,2180,0
20240430,130000,1007160,2180,2180,2180,2180,0
20240430,125900,1007160,2180,2180,2180,2180,0
20240430,125800,1007160,2180,2180,2180,2180,0
20240430,125700,1007160,2180,2180,2180,2180,0
20240430,125600,1007160,2180,2180,2180,2180,0
20240430,125500,1007160,2180,2180,2180,2180,0
20240430,125400,1007160,2180,2180,2180,2180,0
20240430,125300,1007160,2180,2180,2180,2180,0
20240430,125200,1007160,2180,2180,2180,2180,0
20240430,125100,1007160,2180,2180,2180,2180,0
20240430,125000,1007160,2180,2180,2180,2180,0
20240430,124900,1007160,2180,2180,2180,2180,0
20240430,124800,1007160,2180,2180,2180,2180,0
20240430,124700,1007160,2180,2180,2180,2180,0
20240430,124600,1007160,2180,2180,2180,2180,0
20240430,124500,1007160,2180,2180,2180,2180,0
20240430,124400,1007160,2180,2180,2180,2180,0
20240430,124300,1007160,2180,2180,2180,2180,0
20240430,124200,1007160,2180,2180,2180,2180,0
20240430,124100,1007160,2180,2180,2180,2180,0
20240430,124000,1007160,2180,2180,2180,2180,0
20240430,123900,1007160,2180,2180,2180,2180,0
20240430,123800,1007160,2180,2180,2180,2180,0
20240430,123700,1007160,2180,2180,2180,2180,0
20240430,123600,1007160,2180,2180,2180,2180,0
20240430,123500,1007160,2180,2180,2180,2180,0
20240430,123400,1007160,2180,2180,2180,2180,0
20240430,123300,1007160,2180,2180,2180,2180,0
20240430,123200,1007160,2180,2180,2180,2180,0
20240430,123100,1007160,2180,2180,2180,2180,0
20240430,123000,1007160,2180,2180,2180,2180,0
20240430,122900,1007160,2180,2180,2180,2180,0
20240430,122800,1007160,2180,2180,2180,2180,0
20240430,122700,1007160,2180,2180,2180,2180,0
20240430,122600,1007160,2180,2180,2180,2180,0
20240430,122500,1007160,2180,2180,2180,2180,0
20240430,122400,1007160,2180,2180,2180,2180,0
20240430,122300,1007160,2180,2180,2180,2180,0
20240430,122200,1007160,2180,2180,2180,2180,0
20240430,122100,1007160,2180,2180,2180,2180,0
20240430,122000,1007160,2180,2180,2180,2180,0
20240430,121900,1007160,2180,2180,2180,2180,0
20240430,121800,1007160,2180,2180,2180,2180,0
20240430,121700,1007160,2180,2180,2180,2180,0
20240430,121600,1007160,2180,2180,2180,2180,0
20240430,121500,1007160,2180,2180,2180,2180,0
20240430,121400,1007160,2180,2180,2180,2180,0
20240430,121300,1007160,2180,2180,2180,2180,0
20240430,121200,1007160,2180,2180,2180,2180,0
20240430,121100,1007160,2180,2180,2180,2180,0
20240430,121000,1007160,2180,2180,2180,2180,0
20240430,120900,1007160,2180,2180,2180,2180,0
20240430,120800,1007160,2180,2180,2180,2180,0
20240430,120700,1007160,2180,2180,2180,2180,0
20240430,120600,1007160,2180,2180,2180,2180,0
20240430,120500,1007160,2180,2180,2180,2180,0
20240430,120400,1007160,2180,2180,2180,2180,0
20240430,120300,1007160,2180,2180,2180,2180,0
20240430,120200,1007160,2180,2180,2180,2180,0
20240430,120100,1007160,2180,2180,2180,2180,0
20240430,120000,1007160,2180,2180,2180,2180,0
20240430,115900,1007160,2180,2180,2180,2180,0
20240430,115800,1007160,2180,2180,2180,2180,0
20240430,115700,1007160,2180,2180,2180,2180,0
20240430,115600,1007160,2180,2180,2180,2180,0
20240430,115500,1007160,2180,2180,2180,2180,0
20240430,115400,1007160,2180,2180,2180,2180,0
20240430,115300,1007160,2180,2180,2180,2180,0
20240430,115200,1007160,2180,2180,2180,2180,0
20240430,115100,1007160,2180,2180,2180,2180,0
20240430,115000,1007160,2180,2180,2180,2180,0
20240430,114900,1007160,2180,2180,2180,2180,0
20240430,114800,1007160,2180,2180,2180,2180,0
20240430,114700,1007160,2180,2180,2180,2180,0
20240430,114600,1007160,2180,2180,2180,2180,0
20240430,114500,1007160,2180,2180,2180,2180,0
20240430,114400,1007160,2180,2180,2180,2180,0
20240430,114300,1007160,2180,2180,2180,2180,0
20240430,114200,1007160,2180,2180,2180,2180,0
20240430,114100,1007160,2180,2180,2180,2180,0
20240430,114000,1007160,2180,2180,2180,2180,0
20240430,113900,1007160,2180,2180,2180,2180,0
20240430,113800,1007160,2180,2180,2180,2180,0
20240430,113700,1007160,2180,2180,2180,2180,0
20240430,113600,1007160,2180,2180,2180,2180,0
20240430,113500,1007160,2180,2180,2180,2180,0
20240430,113400,1007160,2180,2180,2180,2180,0
20240430,113300,1007160,2180,2180,2180,2180,0
20240430,113200,1007160,2180,2180,2180,2180,0
20240430,113100,1007160,2180,2180,2180,2180,0
20240430,113000,1007160,2180,2180,2180,2180,0
20240430,112900,1007160,2180,2180,2180,2180,0
20240430,112800,1007160,2180,2180,2180,2180,0
20240430,112700,1007160,2180,2180,2180,2180,0
20240430,112600,1007160,2180,2180,2180,2180,0
20240430,112500,1007160,2180,2180,2180,2180,0
20240430,112400,1007160,2180,2180,2180,2180,0
20240430,112300,1007160,2180,2180,2180,2180,0
20240430,112200,1007160,2180,2180,2180,2180,0
20240430,112100,1007160,2180,2180,2180,2180,0
20240430,112000,1007160,2180,2180,2180,2180,0
20240430,111900,1007160,2180,2180,2180,2180,0
20240430,111800,1007160,2180,2180,2180,2180,0
20240430,111700,1007160,2180,2180,2180,2180,0
20240430,111600,1007160,2180,2180,2180,2180,0
20240430,111500,1007160,2180,2180,2180,2180,0
20240430,111400,1007160,2180,2180,2180,2180,0
20240430,111300,1007160,2180,2180,2180,2180,0
20240430,111200,1007160,2180,2180,2180,2180,0
20240430,111100,1007160,2180,2180,2180,2180,0
20240430,111000,1007160,2180,2180,2180,2180,0
20240430,110900,1007160,2180,2180,2180,2180,0
20240430,110800,1007160,2180,2180,2180,2180,0
20240430,110700,1007160,2180,2180,2180,2180,0
20240430,110600,1007160,2180,2180,2180,2180,0
20240430,110500,1007160,2180,2180,2180,2180,0
20240430,110400,1007160,2180,2180,2180,2180,0
20240430,110300,1007160,2180,2180,2180,2180,0
20240430,110200,1007160,2180,2180,2180,2180,0
20240430,110100,1007160,2180,2180,2180,2180,0
20240430,110000,1007160,2180,2180,2180,2180,0
20240430,105900,1007160,2180,2180,2180,2180,0
20240430,105800,1007160,2180,2180,2180,2180,0
20240430,105700,1007160,2180,2180,2180,2180,0
20240430,105600,1007160,2180,2180,2180,2180,0
20240430,105500,1007160,2180,2180,2180,2180,0
20240430,105400,1007160,2180,2180,2180,2180,0
20240430,105300,1007160,2180,2180,2180,2180,0
20240430,105200,1007160,2180,2180,2180,2180,0
20240430,105100,1007160,2180,2180,2180,2180,0
20240430,105000,1007160,2180,2180,2180,2180,0
20240430,104900,1007160,2180,2180,2180,2180,0
20240430,104800,1007160,2180,2180,2180,2180,0
20240430,104700,1007160,2180,2180,2180,2180,0
20240430,104600,1007160,2180,2180,2180,2180,0
20240430,104500,1007160,2180,2180,2180,2180,0
20240430,104400,1007160,2180,2180,2180,2180,0
20240430,104300,1007160,2180,2180,2180,2180,0
20240430,104200,1007160,2180,2180,2180,2180,0
20240430,104100,1007160,2180,2180,2180,2180,0
20240430,104000,1007160,2180,2180,2180,2180,0
20240430,103900,1007160,2180,2180,2180,2180,0
20240430,103800,1007160,2180,2180,2180,2180,0
20240430,103700,1007160,2180,2180,2180,2180,0
20240430,103600,1007160,2180,2180,2180,2180,0
20240430,103500,1007160,2180,2180,2180,2180,0
20240430,103400,1007160,2180,2180,2180,2180,0
20240430,103300,1007160,2180,2180,2180,2180,0
20240430,103200,1007160,2180,2180,2180,2180,0
20240430,103100,1007160,2180,2180,2180,2180,0
20240430,103000,1007160,2180,2180,2180,2180,0
20240430,102900,1007160,2180,2180,2180,2180,0
20240430,102800,1007160,2180,2180,2180,2180,0
20240430,102700,1007160,2180,2180,2180,2180,0
20240430,102600,1007160,2180,2180,2180,2180,0
20240430,102500,1007160,2180,2180,2180,2180,0
20240430,102400,1007160,2180,2180,2180,2180,0
20240430,102300,1007160,2180,2180,2180,2180,0
20240430,102200,1007160,2180,2180,2180,2180,0
20240430,102100,1007160,2180,2180,2180,2180,0
20240430,102000,1007160,2180,2180,2180,2180,0
20240430,101900,1007160,2180,2180,2180,2180,0
20240430,101800,1007160,2180,2180,2180,2180,0
20240430,101700,1007160,2180,2180,2180,2180,0
20240430,101600,1007160,2180,2180,2180,2180,0
20240430,101500,1007160,2180,2180,2180,2180,0
20240430,101400,1007160,2180,2180,2180,2180,0
20240430,101300,1007160,2180,2180,2180,2180,0
20240430,101200,1007160,2180,2180,2180,2180,0
20240430,101100,1007160,2180,2180,2180,2180,0
20240430,101000,1007160,2180,2180,2180,2180,0
20240430,100900,1007160,2180,2180,2180,2180,0
20240430,100800,1007160,2180,2180,2180,2180,0
20240430,100700,1007160,2180,2180,2180,2180,0
20240430,100600,1007160,2180,2180,2180,2180,0
20240430,100500,1007160,2180,2180,2180,2180,0
20240430,100400,1007160,2180,2180,2180,2180,0
20240430,100300,1007160,2180,2180,2180,2180,0
20240430,100200,1007160,2180,2180,2180,2180,0
20240430,100100,1007160,2180,2180,2180,2180,0
20240430,100000,1007160,2180,2180,2180,2180,0
20240430,095900,1007160,2180,2180,2180,2180,0
20240430,095800,1007160,2180,2180,2180,2180,0
20240430,095700,1007160,2180,2180,2180,2180,0
20240430,095600,1007160,2180,2180,2180,2180,0
20240430,095500,1007160,2180,2180,2180,2180,0
20240430,095400,1007160,2180,2180,2180,2180,0
20240430,095300,1007160,2180,2180,2180,2180,0
20240430,095200,1007160,2180,2180,2180,2180,0
20240430,095100,1007160,2180,2180,2180,2180,0
20240430,095000,1007160,2180,2180,2180,2180,0
20240430,094900,1007160,2180,2180,2180,2180,0
20240430,094800,1007160,2180,2180,2180,2180,0
20240430,094700,1007160,2180,2180,2180,2180,0
20240430,094600,1007160,2180,2180,2180,2180,0
20240430,094500,1007160,2180,2180,2180,2180,0
20240430,094400,1007160,2180,2180,2180,2180,0
20240430,094300,1007160,2180,2180,2180,2180,0
20240430,094200,1007160,2180,2180,2180,2180,0
20240430,094100,1007160,2180,2180,2180,2180,0
20240430,094000,1007160,2180,2180,2180,2180,0
20240430,093900,1007160,2180,2180,2180,2180,0
20240430,093800,1007160,2180,2180,2180,2180,0
20240430,093700,1007160,2180,2180,2180,2180,0
20240430,093600,1007160,2180,2180,2180,2180,0
20240430,093500,1007160,2180,2180,2180,2180,0
20240430,093400,1007160,2180,2180,2180,2180,0
20240430,093300,1007160,2180,2180,2180,2180,0
20240430,093200,1007160,2180,2180,2180,2180,0
20240430,093100,1007160,2180,2180,2180,2180,0
20240430,093000,1007160,2180,2180,2180,2180,0
20240430,092900,1007160,2180,2180,2180,2180,0
20240430,092800,1007160,2180,2180,2180,2180,0
20240430,092700,1007160,2180,2180,2180,2180,0
20240430,092600,1007160,2180,2180,2180,2180,0
20240430,092500,1007160,2180,2180,2180,2180,0
20240430,092400,1007160,2180,2180,2180,2180,0
20240430,092300,1007160,2180,2180,2180,2180,0
20240430,092200,1007160,2180,2180,2180,2180,0
20240430,092100,1007160,2180,2180,2180,2180,462
20240430,092000,0,2180,2180,2180,2180,0
20240430,091900,0,2180,2180,2180,2180,0
20240430,091800,0,2180,2180,2180,2180,0
20240430,091700,0,2180,2180,2180,2180,0
20240430,091600,0,2180,2180,2180,2180,0
20240430,091500,0,2180,2180,2180,2180,0
20240430,091400,0,2180,2180,2180,2180,0
20240430,091300,0,2180,2180,2180,2180,0
20240430,091200,0,2180,2180,2180,2180,0
20240430,091100,0,2180,2180,2180,2180,0
20240430,091000,0,2180,2180,2180,2180,0
20240430,090900,0,2180,2180,2180,2180,0
20240430,090800,0,2180,2180,2180,2180,0
20240430,090700,0,2180,2180,2180,2180,0
20240430,090600,0,2180,2180,2180,2180,0
20240430,090500,0,2180,2180,2180,2180,0
20240430,090400,0,2180,2180,2180,2180,0
20240430,090300,0,2180,2180,2180,2180,0
20240430,090200,0,2180,2180,2180,2180,0
20240430,090100,0,2180,2180,2180,2180,0
20240430,090000,0,2180,2180,2180,2180,0