KissMeData/009200/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,185200,282384730,2135,2135,2135,2135,4107
20240429,185100,282384730,2135,2135,2135,2135,0
20240429,185000,282384730,2135,2135,2135,2135,0
20240429,184900,282384730,2135,2135,2135,2135,0
20240429,184800,282384730,2135,2135,2135,2135,0
20240429,184700,282384730,2135,2135,2135,2135,0
20240429,184600,282384730,2135,2135,2135,2135,0
20240429,184500,282384730,2135,2135,2135,2135,0
20240429,184400,282384730,2135,2135,2135,2135,0
20240429,184300,282384730,2135,2135,2135,2135,0
20240429,184200,282384730,2135,2135,2135,2135,0
20240429,184100,282384730,2135,2135,2135,2135,0
20240429,184000,282384730,2135,2135,2135,2135,0
20240429,183900,282384730,2135,2135,2135,2135,0
20240429,183800,282384730,2135,2135,2135,2135,0
20240429,183700,282384730,2135,2135,2135,2135,0
20240429,183600,282384730,2135,2135,2135,2135,0
20240429,183500,282384730,2135,2135,2135,2135,0
20240429,183400,282384730,2135,2135,2135,2135,0
20240429,183300,282384730,2135,2135,2135,2135,0
20240429,183200,282384730,2135,2135,2135,2135,0
20240429,183100,282384730,2135,2135,2135,2135,0
20240429,183000,282384730,2135,2135,2135,2135,0
20240429,182900,282384730,2135,2135,2135,2135,0
20240429,182800,282384730,2135,2135,2135,2135,0
20240429,182700,282384730,2135,2135,2135,2135,0
20240429,182600,282384730,2135,2135,2135,2135,0
20240429,182500,282384730,2135,2135,2135,2135,0
20240429,182400,282384730,2135,2135,2135,2135,0
20240429,182300,282384730,2135,2135,2135,2135,0
20240429,182200,282384730,2135,2135,2135,2135,4107
20240429,182100,282384730,2135,2135,2135,2135,0
20240429,182000,282384730,2135,2135,2135,2135,0
20240429,181900,282384730,2135,2135,2135,2135,0
20240429,181800,282384730,2135,2135,2135,2135,0
20240429,181700,282384730,2135,2135,2135,2135,0
20240429,181600,282384730,2135,2135,2135,2135,0
20240429,181500,282384730,2135,2135,2135,2135,0
20240429,181400,282384730,2135,2135,2135,2135,0
20240429,181300,282384730,2135,2135,2135,2135,0
20240429,181200,282384730,2135,2135,2135,2135,0
20240429,181100,282384730,2135,2135,2135,2135,0
20240429,181000,282384730,2135,2135,2135,2135,0
20240429,180900,282384730,2135,2135,2135,2135,0
20240429,180800,282384730,2135,2135,2135,2135,0
20240429,180700,282384730,2135,2135,2135,2135,0
20240429,180600,282384730,2135,2135,2135,2135,0
20240429,180500,282384730,2135,2135,2135,2135,0
20240429,180400,282384730,2135,2135,2135,2135,0
20240429,180300,282384730,2135,2135,2135,2135,0
20240429,180200,282384730,2135,2135,2135,2135,0
20240429,180100,282384730,2135,2135,2135,2135,0
20240429,180000,282384730,2135,2135,2135,2135,0
20240429,175900,282384730,2135,2135,2135,2135,0
20240429,175800,282384730,2135,2135,2135,2135,0
20240429,175700,282384730,2135,2135,2135,2135,0
20240429,175600,282384730,2135,2135,2135,2135,0
20240429,175500,282384730,2135,2135,2135,2135,0
20240429,175400,282384730,2135,2135,2135,2135,0
20240429,175300,282384730,2135,2135,2135,2135,0
20240429,175200,282384730,2135,2135,2135,2135,4107
20240429,175100,282384730,2135,2135,2135,2135,0
20240429,175000,282384730,2135,2135,2135,2135,0
20240429,174900,282384730,2135,2135,2135,2135,0
20240429,174800,282384730,2135,2135,2135,2135,0
20240429,174700,282384730,2135,2135,2135,2135,0
20240429,174600,282384730,2135,2135,2135,2135,0
20240429,174500,282384730,2135,2135,2135,2135,0
20240429,174400,282384730,2135,2135,2135,2135,0
20240429,174300,282384730,2135,2135,2135,2135,0
20240429,174200,282384730,2135,2135,2135,2135,0
20240429,174100,282384730,2135,2135,2135,2135,0
20240429,174000,282384730,2135,2135,2135,2135,0
20240429,173900,282384730,2135,2135,2135,2135,0
20240429,173800,282384730,2135,2135,2135,2135,0
20240429,173700,282384730,2135,2135,2135,2135,0
20240429,173600,282384730,2135,2135,2135,2135,0
20240429,173500,282384730,2135,2135,2135,2135,0
20240429,173400,282384730,2135,2135,2135,2135,0
20240429,173300,282384730,2135,2135,2135,2135,0
20240429,173200,282384730,2135,2135,2135,2135,0
20240429,173100,282384730,2135,2135,2135,2135,0
20240429,173000,282384730,2135,2135,2135,2135,0
20240429,172900,282384730,2135,2135,2135,2135,0
20240429,172800,282384730,2135,2135,2135,2135,0
20240429,172700,282384730,2135,2135,2135,2135,0
20240429,172600,282384730,2135,2135,2135,2135,0
20240429,172500,282384730,2135,2135,2135,2135,0
20240429,172400,282384730,2135,2135,2135,2135,0
20240429,172300,282384730,2135,2135,2135,2135,0
20240429,172200,282384730,2135,2135,2135,2135,4107
20240429,172100,282384730,2135,2135,2135,2135,0
20240429,172000,282384730,2135,2135,2135,2135,0
20240429,171900,282384730,2135,2135,2135,2135,0
20240429,171800,282384730,2135,2135,2135,2135,0
20240429,171700,282384730,2135,2135,2135,2135,0
20240429,171600,282384730,2135,2135,2135,2135,0
20240429,171500,282384730,2135,2135,2135,2135,0
20240429,171400,282384730,2135,2135,2135,2135,0
20240429,171300,282384730,2135,2135,2135,2135,0
20240429,171200,282384730,2135,2135,2135,2135,0
20240429,171100,282384730,2135,2135,2135,2135,0
20240429,171000,282384730,2135,2135,2135,2135,0
20240429,170900,282384730,2135,2135,2135,2135,0
20240429,170800,282384730,2135,2135,2135,2135,0
20240429,170700,282384730,2135,2135,2135,2135,0
20240429,170600,282384730,2135,2135,2135,2135,0
20240429,170500,282384730,2135,2135,2135,2135,0
20240429,170400,282384730,2135,2135,2135,2135,0
20240429,170300,282384730,2135,2135,2135,2135,0
20240429,170200,282384730,2135,2135,2135,2135,0
20240429,170100,282384730,2135,2135,2135,2135,0
20240429,170000,282384730,2135,2135,2135,2135,0
20240429,165900,282384730,2135,2135,2135,2135,0
20240429,165800,282384730,2135,2135,2135,2135,0
20240429,165700,282384730,2135,2135,2135,2135,0
20240429,165600,282384730,2135,2135,2135,2135,0
20240429,165500,282384730,2135,2135,2135,2135,0
20240429,165400,282384730,2135,2135,2135,2135,0
20240429,165300,282384730,2135,2135,2135,2135,0
20240429,165200,282384730,2135,2135,2135,2135,4107
20240429,165100,282384730,2135,2135,2135,2135,0
20240429,165000,282384730,2135,2135,2135,2135,0
20240429,164900,282384730,2135,2135,2135,2135,0
20240429,164800,282384730,2135,2135,2135,2135,0
20240429,164700,282384730,2135,2135,2135,2135,0
20240429,164600,282384730,2135,2135,2135,2135,0
20240429,164500,282384730,2135,2135,2135,2135,0
20240429,164400,282384730,2135,2135,2135,2135,0
20240429,164300,282384730,2135,2135,2135,2135,0
20240429,164200,282384730,2135,2135,2135,2135,0
20240429,164100,282384730,2135,2135,2135,2135,0
20240429,164000,282384730,2135,2135,2135,2135,0
20240429,163900,282384730,2135,2135,2135,2135,0
20240429,163800,282384730,2135,2135,2135,2135,0
20240429,163700,282384730,2135,2135,2135,2135,0
20240429,163600,282384730,2135,2135,2135,2135,0
20240429,163500,282384730,2135,2135,2135,2135,0
20240429,163400,282384730,2135,2135,2135,2135,0
20240429,163300,282384730,2135,2135,2135,2135,0
20240429,163200,282384730,2135,2135,2135,2135,0
20240429,163100,282384730,2135,2135,2135,2135,0
20240429,163000,282384730,2135,2135,2135,2135,0
20240429,162900,282384730,2135,2135,2135,2135,0
20240429,162800,282384730,2135,2135,2135,2135,0
20240429,162700,282384730,2135,2135,2135,2135,0
20240429,162600,282384730,2135,2135,2135,2135,0
20240429,162500,282384730,2135,2135,2135,2135,0
20240429,162400,282384730,2135,2135,2135,2135,0
20240429,162300,282384730,2135,2135,2135,2135,0
20240429,162200,282384730,2135,2135,2135,2135,4107
20240429,162100,282384730,2135,2135,2135,2135,0
20240429,162000,282384730,2135,2135,2135,2135,0
20240429,161900,282384730,2135,2135,2135,2135,0
20240429,161800,282384730,2135,2135,2135,2135,0
20240429,161700,282384730,2135,2135,2135,2135,0
20240429,161600,282384730,2135,2135,2135,2135,0
20240429,161500,282384730,2135,2135,2135,2135,0
20240429,161400,282384730,2135,2135,2135,2135,0
20240429,161300,282384730,2135,2135,2135,2135,0
20240429,161200,282384730,2135,2135,2135,2135,0
20240429,161100,282384730,2135,2135,2135,2135,0
20240429,161000,282384730,2135,2135,2135,2135,0
20240429,160900,282384730,2135,2135,2135,2135,0
20240429,160800,282384730,2135,2135,2135,2135,0
20240429,160700,282384730,2135,2135,2135,2135,0
20240429,160600,282384730,2135,2135,2135,2135,0
20240429,160500,282384730,2135,2135,2135,2135,0
20240429,160400,282384730,2135,2135,2135,2135,0
20240429,160300,282384730,2135,2135,2135,2135,0
20240429,160200,282384730,2135,2135,2135,2135,0
20240429,160100,282384730,2135,2135,2135,2135,0
20240429,160000,282384730,2135,2135,2135,2135,0
20240429,155900,282384730,2135,2135,2135,2135,0
20240429,155800,282384730,2135,2135,2135,2135,0
20240429,155700,282384730,2135,2135,2135,2135,0
20240429,155600,282384730,2135,2135,2135,2135,0
20240429,155500,282384730,2135,2135,2135,2135,0
20240429,155400,282384730,2135,2135,2135,2135,0
20240429,155300,282384730,2135,2135,2135,2135,0
20240429,155200,282384730,2135,2135,2135,2135,4107
20240429,155100,282384730,2135,2135,2135,2135,0
20240429,155000,282384730,2135,2135,2135,2135,0
20240429,154900,282384730,2135,2135,2135,2135,0
20240429,154800,282384730,2135,2135,2135,2135,0
20240429,154700,282384730,2135,2135,2135,2135,0
20240429,154600,282384730,2135,2135,2135,2135,0
20240429,154500,282384730,2135,2135,2135,2135,0
20240429,154400,282384730,2135,2135,2135,2135,0
20240429,154300,282384730,2135,2135,2135,2135,0
20240429,154200,282384730,2135,2135,2135,2135,0
20240429,154100,282384730,2135,2135,2135,2135,0
20240429,154000,282384730,2135,2135,2135,2135,0
20240429,153900,282384730,2135,2135,2135,2135,0
20240429,153800,282384730,2135,2135,2135,2135,0
20240429,153700,282384730,2135,2135,2135,2135,0
20240429,153600,282384730,2135,2135,2135,2135,0
20240429,153500,282384730,2135,2135,2135,2135,0
20240429,153400,282384730,2135,2135,2135,2135,0
20240429,153300,282384730,2135,2135,2135,2135,0
20240429,153200,282384730,2135,2135,2135,2135,0
20240429,153100,282384730,2135,2135,2135,2135,0
20240429,153000,282384730,2135,2135,2135,2135,4107
20240429,152900,273616285,2135,2135,2135,2135,0
20240429,152800,273616285,2135,2135,2135,2135,0
20240429,152700,273616285,2135,2135,2135,2135,0
20240429,152600,273616285,2135,2135,2135,2135,0
20240429,152500,273616285,2135,2135,2135,2135,0
20240429,152400,273616285,2135,2135,2135,2135,0
20240429,152300,273616285,2135,2135,2135,2135,0
20240429,152200,273616285,2135,2135,2135,2135,0
20240429,152100,273616285,2135,2135,2135,2135,0
20240429,152000,273616285,2135,2135,2135,2135,0
20240429,151900,273616285,2135,2135,2135,2135,39
20240429,151800,273533020,2135,2135,2135,2135,1
20240429,151700,273530885,2125,2125,2125,2125,1
20240429,151600,273528760,2135,2135,2135,2135,1
20240429,151500,273526625,2135,2135,2135,2135,2
20240429,151400,273522355,2135,2135,2135,2135,1
20240429,151300,273520220,2135,2135,2135,2135,2
20240429,151200,273515950,2135,2135,2135,2135,1
20240429,151100,273513815,2135,2135,2135,2135,0
20240429,151000,273513815,2135,2135,2135,2135,1
20240429,150900,273511680,2135,2135,2135,2135,0
20240429,150800,273511680,2135,2135,2135,2135,0
20240429,150700,273511680,2135,2135,2135,2135,5
20240429,150600,273501005,2135,2135,2135,2135,0
20240429,150500,273501005,2135,2135,2135,2135,18
20240429,150400,273462575,2135,2135,2135,2135,0
20240429,150300,273462575,2135,2135,2135,2135,2
20240429,150200,273458305,2135,2130,2135,2130,11
20240429,150100,273434870,2135,2135,2135,2135,0
20240429,150000,273434870,2135,2135,2135,2135,11
20240429,145900,273411385,2135,2135,2135,2135,1
20240429,145800,273409250,2130,2130,2130,2130,1
20240429,145700,273407120,2135,2135,2135,2135,0
20240429,145600,273407120,2135,2130,2135,2130,614
20240429,145500,272099290,2135,2135,2135,2135,8
20240429,145400,272082210,2135,2135,2135,2135,0
20240429,145300,272082210,2135,2135,2135,2135,3
20240429,145200,272075805,2135,2135,2135,2135,0
20240429,145100,272075805,2135,2135,2135,2135,0
20240429,145000,272075805,2135,2135,2135,2135,1
20240429,144900,272073670,2135,2135,2135,2135,0
20240429,144800,272073670,2135,2135,2135,2135,0
20240429,144700,272073670,2135,2135,2135,2135,567
20240429,144600,270863125,2135,2135,2135,2135,1
20240429,144500,270860990,2135,2135,2135,2135,7
20240429,144400,270846045,2130,2130,2130,2130,0
20240429,144300,270846045,2130,2130,2130,2130,500
20240429,144200,269781045,2135,2135,2135,2135,1
20240429,144100,269778910,2135,2135,2135,2135,0
20240429,144000,269778910,2135,2135,2135,2135,1
20240429,143900,269776775,2135,2135,2135,2135,1
20240429,143800,269774640,2130,2130,2130,2130,881
20240429,143700,267898110,2135,2130,2135,2130,550
20240429,143600,266726595,2130,2140,2140,2130,12054
20240429,143500,241051065,2140,2140,2140,2140,7
20240429,143400,241036085,2140,2140,2140,2140,0
20240429,143300,241036085,2140,2140,2140,2140,61
20240429,143200,240905545,2140,2140,2140,2140,0
20240429,143100,240905545,2140,2140,2140,2140,0
20240429,143000,240905545,2140,2140,2140,2140,14
20240429,142900,240875585,2140,2135,2140,2135,6187
20240429,142800,227665705,2135,2135,2135,2135,600
20240429,142700,226384705,2135,2135,2135,2130,83
20240429,142600,226207900,2135,2135,2135,2135,80
20240429,142500,226037100,2135,2135,2135,2135,2007
20240429,142400,221752155,2130,2130,2130,2130,3092
20240429,142300,215166195,2125,2130,2130,2125,3006
20240429,142200,208763445,2130,2130,2135,2130,271
20240429,142100,208185935,2130,2130,2130,2130,0
20240429,142000,208185935,2130,2130,2130,2130,6281
20240429,141900,194807405,2125,2125,2125,2125,1502
20240429,141800,191615655,2125,2125,2125,2125,8498
20240429,141700,173557405,2125,2125,2125,2125,3
20240429,141600,173551030,2125,2125,2125,2125,2
20240429,141500,173546780,2125,2125,2125,2125,8
20240429,141400,173529780,2120,2120,2120,2120,0
20240429,141300,173529780,2120,2120,2120,2120,0
20240429,141200,173529780,2120,2125,2125,2120,37
20240429,141100,173451335,2120,2120,2120,2120,40
20240429,141000,173366535,2120,2120,2120,2120,642
20240429,140900,172005495,2120,2120,2120,2120,1358
20240429,140800,169126535,2120,2120,2120,2120,0
20240429,140700,169126535,2120,2120,2120,2120,2
20240429,140600,169122295,2120,2120,2120,2120,3500
20240429,140500,161702295,2120,2125,2125,2120,3507
20240429,140400,154267420,2120,2120,2120,2120,201
20240429,140300,153841300,2115,2115,2115,2115,0
20240429,140200,153841300,2115,2115,2115,2115,0
20240429,140100,153841300,2115,2115,2115,2115,81
20240429,140000,153669985,2125,2125,2125,2125,0
20240429,135900,153669985,2125,2125,2125,2125,0
20240429,135800,153669985,2125,2125,2125,2125,0
20240429,135700,153669985,2125,2125,2125,2125,3
20240429,135600,153663610,2125,2125,2125,2125,1
20240429,135500,153661485,2125,2120,2125,2115,12160
20240429,135400,127904505,2125,2120,2125,2120,4151
20240429,135300,119104380,2120,2120,2120,2120,5
20240429,135200,119093780,2120,2120,2120,2120,4
20240429,135100,119085300,2120,2120,2120,2120,101
20240429,135000,118871180,2120,2120,2120,2120,13
20240429,134900,118843620,2120,2120,2120,2120,0
20240429,134800,118843620,2120,2120,2120,2120,100
20240429,134700,118631620,2120,2120,2120,2120,4
20240429,134600,118623140,2120,2120,2120,2120,0
20240429,134500,118623140,2120,2120,2125,2120,1258
20240429,134400,115956175,2115,2115,2115,2115,0
20240429,134300,115956175,2115,2115,2115,2115,0
20240429,134200,115956175,2115,2115,2115,2115,700
20240429,134100,114475675,2120,2120,2120,2120,0
20240429,134000,114475675,2120,2120,2120,2120,2
20240429,133900,114471435,2120,2120,2120,2120,0
20240429,133800,114471435,2120,2120,2120,2120,0
20240429,133700,114471435,2120,2125,2125,2120,1002
20240429,133600,112347185,2125,2120,2125,2120,202
20240429,133500,111918935,2125,2125,2125,2125,16
20240429,133400,111884935,2125,2125,2125,2125,0
20240429,133300,111884935,2125,2125,2125,2125,2
20240429,133200,111880685,2125,2125,2125,2125,0
20240429,133100,111880685,2125,2125,2125,2125,0
20240429,133000,111880685,2125,2125,2125,2125,0
20240429,132900,111880685,2125,2125,2125,2125,0
20240429,132800,111880685,2125,2125,2125,2125,0
20240429,132700,111880685,2125,2125,2125,2125,3
20240429,132600,111874310,2125,2125,2125,2125,60
20240429,132500,111746810,2125,2125,2125,2125,7
20240429,132400,111731935,2125,2125,2125,2125,0
20240429,132300,111731935,2125,2125,2125,2125,7
20240429,132200,111717060,2125,2125,2125,2125,0
20240429,132100,111717060,2125,2125,2125,2125,0
20240429,132000,111717060,2125,2125,2125,2125,2
20240429,131900,111712810,2125,2125,2125,2125,0
20240429,131800,111712810,2125,2125,2125,2125,0
20240429,131700,111712810,2125,2125,2125,2125,13
20240429,131600,111685185,2125,2120,2125,2120,1001
20240429,131500,109563060,2120,2125,2125,2120,23
20240429,131400,109514275,2125,2125,2125,2125,0
20240429,131300,109514275,2125,2125,2125,2125,2
20240429,131200,109510025,2125,2120,2125,2120,289
20240429,131100,108897340,2120,2120,2120,2120,712
20240429,131000,107387900,2120,2120,2120,2120,0
20240429,130900,107387900,2120,2120,2120,2120,0
20240429,130800,107387900,2120,2120,2120,2120,0
20240429,130700,107387900,2120,2125,2125,2120,1002
20240429,130600,105263650,2125,2125,2125,2125,1
20240429,130500,105261525,2125,2125,2125,2125,10
20240429,130400,105240275,2125,2125,2125,2125,0
20240429,130300,105240275,2125,2125,2125,2125,3
20240429,130200,105233900,2125,2125,2125,2125,0
20240429,130100,105233900,2125,2125,2125,2125,218
20240429,130000,104770650,2125,2125,2125,2125,58
20240429,125900,104647400,2125,2125,2125,2125,0
20240429,125800,104647400,2125,2125,2125,2125,236
20240429,125700,104145900,2125,2125,2125,2125,5
20240429,125600,104135275,2125,2125,2125,2125,1
20240429,125500,104133150,2125,2125,2125,2125,6
20240429,125400,104120400,2125,2125,2125,2125,0
20240429,125300,104120400,2125,2125,2125,2125,4
20240429,125200,104111900,2120,2120,2120,2120,0
20240429,125100,104111900,2120,2120,2120,2120,140
20240429,125000,103815100,2120,2120,2120,2120,0
20240429,124900,103815100,2120,2120,2120,2120,0
20240429,124800,103815100,2120,2120,2120,2120,487
20240429,124700,102782660,2125,2125,2125,2125,4
20240429,124600,102774160,2125,2125,2125,2125,0
20240429,124500,102774160,2125,2125,2125,2125,7
20240429,124400,102759285,2120,2120,2125,2120,304
20240429,124300,102114800,2120,2120,2120,2120,0
20240429,124200,102114800,2120,2120,2120,2120,500
20240429,124100,101054800,2125,2125,2125,2125,13
20240429,124000,101027175,2125,2125,2125,2125,0
20240429,123900,101027175,2125,2125,2125,2125,110
20240429,123800,100793425,2125,2125,2125,2125,158
20240429,123700,100457675,2125,2125,2125,2125,2
20240429,123600,100453425,2125,2125,2125,2125,173
20240429,123500,100085800,2125,2125,2125,2125,8
20240429,123400,100068800,2125,2125,2125,2125,78
20240429,123300,99903050,2125,2125,2125,2125,160
20240429,123200,99563050,2125,2125,2125,2125,109
20240429,123100,99331425,2125,2125,2125,2125,94
20240429,123000,99131675,2125,2125,2125,2125,97
20240429,122900,98925550,2125,2125,2125,2125,0
20240429,122800,98925550,2125,2125,2125,2125,0
20240429,122700,98925550,2125,2125,2125,2125,4
20240429,122600,98917050,2125,2125,2125,2125,1
20240429,122500,98914925,2125,2125,2125,2125,30
20240429,122400,98851175,2125,2125,2125,2125,1066
20240429,122300,96585925,2125,2125,2125,2125,3
20240429,122200,96579550,2125,2125,2125,2125,0
20240429,122100,96579550,2125,2125,2125,2125,985
20240429,122000,94486425,2125,2125,2125,2125,0
20240429,121900,94486425,2125,2125,2125,2125,975
20240429,121800,92414550,2125,2125,2125,2125,0
20240429,121700,92414550,2125,2125,2125,2125,2
20240429,121600,92410300,2125,2125,2125,2125,9
20240429,121500,92391175,2125,2125,2125,2125,4
20240429,121400,92382675,2125,2125,2125,2125,0
20240429,121300,92382675,2125,2125,2125,2125,520
20240429,121200,91277675,2125,2125,2125,2125,0
20240429,121100,91277675,2125,2125,2125,2125,0
20240429,121000,91277675,2125,2125,2125,2125,0
20240429,120900,91277675,2125,2125,2125,2125,0
20240429,120800,91277675,2125,2125,2125,2125,0
20240429,120700,91277675,2125,2125,2125,2125,3
20240429,120600,91271300,2125,2125,2125,2125,1
20240429,120500,91269175,2125,2120,2125,2120,9
20240429,120400,91250060,2125,2125,2125,2125,0
20240429,120300,91250060,2125,2125,2125,2125,447
20240429,120200,90300185,2125,2125,2125,2125,0
20240429,120100,90300185,2125,2125,2125,2125,0
20240429,120000,90300185,2125,2125,2125,2125,1
20240429,115900,90298060,2125,2125,2125,2125,0
20240429,115800,90298060,2125,2125,2125,2125,0
20240429,115700,90298060,2125,2130,2130,2125,15
20240429,115600,90266175,2130,2130,2130,2130,0
20240429,115500,90266175,2130,2130,2130,2125,1004
20240429,115400,88132655,2130,2130,2130,2130,0
20240429,115300,88132655,2130,2130,2130,2130,6
20240429,115200,88119875,2130,2130,2130,2130,0
20240429,115100,88119875,2130,2130,2130,2130,0
20240429,115000,88119875,2130,2130,2130,2130,1
20240429,114900,88117745,2130,2130,2130,2130,0
20240429,114800,88117745,2130,2130,2130,2130,0
20240429,114700,88117745,2130,2130,2130,2130,3
20240429,114600,88111355,2130,2130,2130,2130,2
20240429,114500,88107095,2130,2130,2130,2130,8
20240429,114400,88090055,2130,2130,2130,2130,0
20240429,114300,88090055,2130,2130,2130,2130,0
20240429,114200,88090055,2130,2130,2130,2130,0
20240429,114100,88090055,2130,2130,2130,2130,0
20240429,114000,88090055,2130,2130,2130,2130,1
20240429,113900,88087925,2130,2130,2130,2130,0
20240429,113800,88087925,2130,2130,2130,2130,0
20240429,113700,88087925,2130,2130,2130,2130,3
20240429,113600,88081535,2130,2130,2130,2130,0
20240429,113500,88081535,2130,2130,2130,2130,5
20240429,113400,88070885,2130,2125,2130,2125,150
20240429,113300,87751670,2120,2120,2120,2120,0
20240429,113200,87751670,2120,2120,2120,2120,42
20240429,113100,87662630,2125,2125,2125,2125,0
20240429,113000,87662630,2125,2130,2130,2125,38
20240429,112900,87581705,2130,2130,2130,2130,0
20240429,112800,87581705,2130,2130,2130,2130,0
20240429,112700,87581705,2130,2125,2130,2125,51
20240429,112600,87473315,2130,2130,2130,2130,2
20240429,112500,87469055,2130,2130,2130,2130,9
20240429,112400,87449885,2130,2130,2130,2130,0
20240429,112300,87449885,2130,2130,2130,2130,2
20240429,112200,87445625,2130,2130,2130,2130,0
20240429,112100,87445625,2130,2130,2130,2130,0
20240429,112000,87445625,2130,2130,2130,2130,1
20240429,111900,87443495,2130,2130,2130,2130,0
20240429,111800,87443495,2130,2130,2130,2130,0
20240429,111700,87443495,2130,2130,2130,2130,3
20240429,111600,87437105,2130,2120,2130,2115,501
20240429,111500,86377300,2130,2130,2130,2120,1003
20240429,111400,84250765,2130,2130,2130,2130,0
20240429,111300,84250765,2130,2130,2130,2130,2
20240429,111200,84246505,2130,2130,2130,2130,0
20240429,111100,84246505,2130,2130,2130,2130,367
20240429,111000,83464795,2130,2130,2130,2130,0
20240429,110900,83464795,2130,2130,2130,2130,0
20240429,110800,83464795,2130,2130,2130,2130,0
20240429,110700,83464795,2130,2130,2130,2130,0
20240429,110600,83464795,2130,2130,2130,2130,0
20240429,110500,83464795,2130,2130,2130,2130,0
20240429,110400,83464795,2130,2130,2130,2130,0
20240429,110300,83464795,2130,2130,2130,2130,0
20240429,110200,83464795,2130,2130,2130,2130,0
20240429,110100,83464795,2130,2130,2130,2130,2
20240429,110000,83460535,2130,2130,2130,2130,1
20240429,105900,83458405,2120,2120,2120,2120,0
20240429,105800,83458405,2120,2120,2120,2120,0
20240429,105700,83458405,2120,2120,2120,2120,0
20240429,105600,83458405,2120,2120,2120,2120,0
20240429,105500,83458405,2120,2130,2130,2120,32
20240429,105400,83390265,2130,2130,2130,2130,0
20240429,105300,83390265,2130,2130,2130,2130,0
20240429,105200,83390265,2130,2130,2130,2130,1001
20240429,105100,81258135,2130,2130,2130,2130,0
20240429,105000,81258135,2130,2130,2130,2130,0
20240429,104900,81258135,2130,2125,2130,2115,3118
20240429,104800,74655395,2130,2130,2130,2130,20
20240429,104700,74612795,2130,2130,2130,2130,0
20240429,104600,74612795,2130,2130,2130,2130,0
20240429,104500,74612795,2130,2130,2130,2130,0
20240429,104400,74612795,2130,2130,2130,2130,0
20240429,104300,74612795,2130,2130,2130,2130,0
20240429,104200,74612795,2130,2130,2130,2130,0
20240429,104100,74612795,2130,2130,2130,2130,0
20240429,104000,74612795,2130,2125,2130,2125,22
20240429,103900,74566035,2130,2130,2130,2130,0
20240429,103800,74566035,2130,2130,2130,2130,0
20240429,103700,74566035,2130,2130,2130,2130,0
20240429,103600,74566035,2130,2130,2130,2130,4
20240429,103500,74557515,2130,2130,2130,2130,0
20240429,103400,74557515,2130,2130,2130,2130,0
20240429,103300,74557515,2130,2130,2130,2130,1
20240429,103200,74555385,2125,2125,2125,2125,0
20240429,103100,74555385,2125,2125,2125,2125,5
20240429,103000,74544760,2130,2130,2130,2130,1
20240429,102900,74542630,2125,2125,2125,2125,0
20240429,102800,74542630,2125,2125,2125,2125,0
20240429,102700,74542630,2125,2125,2125,2125,0
20240429,102600,74542630,2125,2125,2125,2125,0
20240429,102500,74542630,2125,2125,2125,2125,0
20240429,102400,74542630,2125,2125,2125,2125,27
20240429,102300,74485255,2125,2125,2125,2125,0
20240429,102200,74485255,2125,2125,2125,2125,0
20240429,102100,74485255,2125,2125,2125,2125,0
20240429,102000,74485255,2125,2125,2125,2125,0
20240429,101900,74485255,2125,2125,2125,2125,0
20240429,101800,74485255,2125,2125,2125,2125,0
20240429,101700,74485255,2125,2125,2125,2125,0
20240429,101600,74485255,2125,2125,2125,2125,0
20240429,101500,74485255,2125,2125,2125,2125,1
20240429,101400,74483130,2120,2120,2120,2120,391
20240429,101300,73654210,2125,2125,2125,2125,0
20240429,101200,73654210,2125,2125,2125,2125,802
20240429,101100,71949960,2120,2120,2120,2120,101
20240429,101000,71735840,2125,2125,2125,2125,0
20240429,100900,71735840,2125,2125,2125,2125,0
20240429,100800,71735840,2125,2125,2125,2125,29
20240429,100700,71674215,2125,2125,2125,2125,0
20240429,100600,71674215,2125,2125,2125,2125,0
20240429,100500,71674215,2125,2125,2125,2125,0
20240429,100400,71674215,2125,2125,2125,2125,1
20240429,100300,71672090,2115,2115,2115,2115,165
20240429,100200,71323115,2120,2120,2120,2120,335
20240429,100100,70612915,2120,2125,2125,2120,168
20240429,100000,70256750,2125,2125,2125,2125,0
20240429,095900,70256750,2125,2125,2125,2125,0
20240429,095800,70256750,2125,2125,2125,2125,2
20240429,095700,70252500,2125,2125,2125,2125,0
20240429,095600,70252500,2125,2125,2125,2125,0
20240429,095500,70252500,2125,2125,2125,2125,52
20240429,095400,70142000,2130,2130,2130,2130,0
20240429,095300,70142000,2130,2130,2130,2130,0
20240429,095200,70142000,2130,2130,2130,2130,0
20240429,095100,70142000,2130,2125,2130,2125,6
20240429,095000,70129235,2125,2125,2125,2125,800
20240429,094900,68429235,2125,2120,2125,2120,400
20240429,094800,67579265,2125,2125,2125,2125,0
20240429,094700,67579265,2125,2125,2125,2125,0
20240429,094600,67579265,2125,2125,2125,2125,0
20240429,094500,67579265,2125,2125,2125,2125,0
20240429,094400,67579265,2125,2125,2125,2125,0
20240429,094300,67579265,2125,2125,2125,2125,0
20240429,094200,67579265,2125,2125,2125,2120,298
20240429,094100,66946980,2125,2125,2125,2125,0
20240429,094000,66946980,2125,2125,2125,2125,0
20240429,093900,66946980,2125,2125,2125,2125,0
20240429,093800,66946980,2125,2125,2125,2125,0
20240429,093700,66946980,2125,2125,2125,2125,2
20240429,093600,66942730,2125,2125,2125,2120,512
20240429,093500,65857230,2125,2120,2125,2120,10
20240429,093400,65836020,2120,2120,2120,2120,507
20240429,093300,64761180,2115,2115,2115,2115,1
20240429,093200,64759065,2120,2120,2120,2120,1
20240429,093100,64756945,2120,2120,2120,2120,0
20240429,093000,64756945,2120,2120,2120,2120,300
20240429,092900,64120945,2120,2120,2120,2120,24
20240429,092800,64070065,2120,2120,2120,2120,300
20240429,092700,63434065,2120,2120,2120,2120,178
20240429,092600,63056705,2120,2120,2120,2120,11
20240429,092500,63033385,2120,2120,2120,2120,3
20240429,092400,63027025,2115,2115,2115,2115,0
20240429,092300,63027025,2115,2115,2115,2115,4
20240429,092200,63018565,2120,2120,2120,2120,6
20240429,092100,63005845,2120,2120,2120,2120,2
20240429,092000,63001605,2120,2120,2120,2120,0
20240429,091900,63001605,2120,2120,2120,2120,1
20240429,091800,62999485,2120,2120,2120,2120,15
20240429,091700,62967685,2120,2120,2120,2120,1
20240429,091600,62965565,2120,2120,2120,2120,11
20240429,091500,62942245,2120,2120,2120,2120,63
20240429,091400,62808685,2120,2120,2120,2120,109
20240429,091300,62577605,2120,2120,2120,2120,5
20240429,091200,62567005,2115,2120,2120,2115,36
20240429,091100,62490775,2120,2120,2120,2120,0
20240429,091000,62490775,2120,2125,2125,2120,12646
20240429,090900,35680785,2125,2125,2125,2125,0
20240429,090800,35680785,2125,2125,2125,2125,6
20240429,090700,35668035,2120,2120,2120,2120,2492
20240429,090600,30384995,2115,2115,2115,2115,388
20240429,090500,29564375,2115,2115,2115,2115,91
20240429,090400,29371910,2115,2120,2120,2115,101
20240429,090300,29157895,2120,2120,2120,2120,0
20240429,090200,29157895,2120,2120,2120,2110,326
20240429,090100,28470015,2115,2115,2115,2115,4239
20240429,090000,19504530,2115,2115,2115,2115,9222