KissMeData/469880/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,214400,25559920,2085,2085,2085,2085,4
20240429,214300,25559920,2085,2085,2085,2085,0
20240429,214200,25559920,2085,2085,2085,2085,0
20240429,214100,25559920,2085,2085,2085,2085,0
20240429,214000,25559920,2085,2085,2085,2085,0
20240429,213900,25559920,2085,2085,2085,2085,0
20240429,213800,25559920,2085,2085,2085,2085,0
20240429,213700,25559920,2085,2085,2085,2085,0
20240429,213600,25559920,2085,2085,2085,2085,0
20240429,213500,25559920,2085,2085,2085,2085,0
20240429,213400,25559920,2085,2085,2085,2085,0
20240429,213300,25559920,2085,2085,2085,2085,0
20240429,213200,25559920,2085,2085,2085,2085,0
20240429,213100,25559920,2085,2085,2085,2085,0
20240429,213000,25559920,2085,2085,2085,2085,0
20240429,212900,25559920,2085,2085,2085,2085,0
20240429,212800,25559920,2085,2085,2085,2085,0
20240429,212700,25559920,2085,2085,2085,2085,0
20240429,212600,25559920,2085,2085,2085,2085,0
20240429,212500,25559920,2085,2085,2085,2085,0
20240429,212400,25559920,2085,2085,2085,2085,0
20240429,212300,25559920,2085,2085,2085,2085,0
20240429,212200,25559920,2085,2085,2085,2085,0
20240429,212100,25559920,2085,2085,2085,2085,0
20240429,212000,25559920,2085,2085,2085,2085,0
20240429,211900,25559920,2085,2085,2085,2085,0
20240429,211800,25559920,2085,2085,2085,2085,0
20240429,211700,25559920,2085,2085,2085,2085,0
20240429,211600,25559920,2085,2085,2085,2085,0
20240429,211500,25559920,2085,2085,2085,2085,0
20240429,211400,25559920,2085,2085,2085,2085,4
20240429,211300,25559920,2085,2085,2085,2085,0
20240429,211200,25559920,2085,2085,2085,2085,0
20240429,211100,25559920,2085,2085,2085,2085,0
20240429,211000,25559920,2085,2085,2085,2085,0
20240429,210900,25559920,2085,2085,2085,2085,0
20240429,210800,25559920,2085,2085,2085,2085,0
20240429,210700,25559920,2085,2085,2085,2085,0
20240429,210600,25559920,2085,2085,2085,2085,0
20240429,210500,25559920,2085,2085,2085,2085,0
20240429,210400,25559920,2085,2085,2085,2085,0
20240429,210300,25559920,2085,2085,2085,2085,0
20240429,210200,25559920,2085,2085,2085,2085,0
20240429,210100,25559920,2085,2085,2085,2085,0
20240429,210000,25559920,2085,2085,2085,2085,0
20240429,205900,25559920,2085,2085,2085,2085,0
20240429,205800,25559920,2085,2085,2085,2085,0
20240429,205700,25559920,2085,2085,2085,2085,0
20240429,205600,25559920,2085,2085,2085,2085,0
20240429,205500,25559920,2085,2085,2085,2085,0
20240429,205400,25559920,2085,2085,2085,2085,0
20240429,205300,25559920,2085,2085,2085,2085,0
20240429,205200,25559920,2085,2085,2085,2085,0
20240429,205100,25559920,2085,2085,2085,2085,0
20240429,205000,25559920,2085,2085,2085,2085,0
20240429,204900,25559920,2085,2085,2085,2085,0
20240429,204800,25559920,2085,2085,2085,2085,0
20240429,204700,25559920,2085,2085,2085,2085,0
20240429,204600,25559920,2085,2085,2085,2085,0
20240429,204500,25559920,2085,2085,2085,2085,0
20240429,204400,25559920,2085,2085,2085,2085,4
20240429,204300,25559920,2085,2085,2085,2085,0
20240429,204200,25559920,2085,2085,2085,2085,0
20240429,204100,25559920,2085,2085,2085,2085,0
20240429,204000,25559920,2085,2085,2085,2085,0
20240429,203900,25559920,2085,2085,2085,2085,0
20240429,203800,25559920,2085,2085,2085,2085,0
20240429,203700,25559920,2085,2085,2085,2085,0
20240429,203600,25559920,2085,2085,2085,2085,0
20240429,203500,25559920,2085,2085,2085,2085,0
20240429,203400,25559920,2085,2085,2085,2085,0
20240429,203300,25559920,2085,2085,2085,2085,0
20240429,203200,25559920,2085,2085,2085,2085,0
20240429,203100,25559920,2085,2085,2085,2085,0
20240429,203000,25559920,2085,2085,2085,2085,0
20240429,202900,25559920,2085,2085,2085,2085,0
20240429,202800,25559920,2085,2085,2085,2085,0
20240429,202700,25559920,2085,2085,2085,2085,0
20240429,202600,25559920,2085,2085,2085,2085,0
20240429,202500,25559920,2085,2085,2085,2085,0
20240429,202400,25559920,2085,2085,2085,2085,0
20240429,202300,25559920,2085,2085,2085,2085,0
20240429,202200,25559920,2085,2085,2085,2085,0
20240429,202100,25559920,2085,2085,2085,2085,0
20240429,202000,25559920,2085,2085,2085,2085,0
20240429,201900,25559920,2085,2085,2085,2085,0
20240429,201800,25559920,2085,2085,2085,2085,0
20240429,201700,25559920,2085,2085,2085,2085,0
20240429,201600,25559920,2085,2085,2085,2085,0
20240429,201500,25559920,2085,2085,2085,2085,0
20240429,201400,25559920,2085,2085,2085,2085,4
20240429,201300,25559920,2085,2085,2085,2085,0
20240429,201200,25559920,2085,2085,2085,2085,0
20240429,201100,25559920,2085,2085,2085,2085,0
20240429,201000,25559920,2085,2085,2085,2085,0
20240429,200900,25559920,2085,2085,2085,2085,0
20240429,200800,25559920,2085,2085,2085,2085,0
20240429,200700,25559920,2085,2085,2085,2085,0
20240429,200600,25559920,2085,2085,2085,2085,0
20240429,200500,25559920,2085,2085,2085,2085,0
20240429,200400,25559920,2085,2085,2085,2085,0
20240429,200300,25559920,2085,2085,2085,2085,0
20240429,200200,25559920,2085,2085,2085,2085,0
20240429,200100,25559920,2085,2085,2085,2085,0
20240429,200000,25559920,2085,2085,2085,2085,0
20240429,195900,25559920,2085,2085,2085,2085,0
20240429,195800,25559920,2085,2085,2085,2085,0
20240429,195700,25559920,2085,2085,2085,2085,0
20240429,195600,25559920,2085,2085,2085,2085,0
20240429,195500,25559920,2085,2085,2085,2085,0
20240429,195400,25559920,2085,2085,2085,2085,0
20240429,195300,25559920,2085,2085,2085,2085,0
20240429,195200,25559920,2085,2085,2085,2085,0
20240429,195100,25559920,2085,2085,2085,2085,0
20240429,195000,25559920,2085,2085,2085,2085,0
20240429,194900,25559920,2085,2085,2085,2085,0
20240429,194800,25559920,2085,2085,2085,2085,0
20240429,194700,25559920,2085,2085,2085,2085,0
20240429,194600,25559920,2085,2085,2085,2085,0
20240429,194500,25559920,2085,2085,2085,2085,0
20240429,194400,25559920,2085,2085,2085,2085,4
20240429,194300,25559920,2085,2085,2085,2085,0
20240429,194200,25559920,2085,2085,2085,2085,0
20240429,194100,25559920,2085,2085,2085,2085,0
20240429,194000,25559920,2085,2085,2085,2085,0
20240429,193900,25559920,2085,2085,2085,2085,0
20240429,193800,25559920,2085,2085,2085,2085,0
20240429,193700,25559920,2085,2085,2085,2085,0
20240429,193600,25559920,2085,2085,2085,2085,0
20240429,193500,25559920,2085,2085,2085,2085,0
20240429,193400,25559920,2085,2085,2085,2085,0
20240429,193300,25559920,2085,2085,2085,2085,0
20240429,193200,25559920,2085,2085,2085,2085,0
20240429,193100,25559920,2085,2085,2085,2085,0
20240429,193000,25559920,2085,2085,2085,2085,0
20240429,192900,25559920,2085,2085,2085,2085,0
20240429,192800,25559920,2085,2085,2085,2085,0
20240429,192700,25559920,2085,2085,2085,2085,0
20240429,192600,25559920,2085,2085,2085,2085,0
20240429,192500,25559920,2085,2085,2085,2085,0
20240429,192400,25559920,2085,2085,2085,2085,0
20240429,192300,25559920,2085,2085,2085,2085,0
20240429,192200,25559920,2085,2085,2085,2085,0
20240429,192100,25559920,2085,2085,2085,2085,0
20240429,192000,25559920,2085,2085,2085,2085,0
20240429,191900,25559920,2085,2085,2085,2085,0
20240429,191800,25559920,2085,2085,2085,2085,0
20240429,191700,25559920,2085,2085,2085,2085,0
20240429,191600,25559920,2085,2085,2085,2085,0
20240429,191500,25559920,2085,2085,2085,2085,0
20240429,191400,25559920,2085,2085,2085,2085,4
20240429,191300,25559920,2085,2085,2085,2085,0
20240429,191200,25559920,2085,2085,2085,2085,0
20240429,191100,25559920,2085,2085,2085,2085,0
20240429,191000,25559920,2085,2085,2085,2085,0
20240429,190900,25559920,2085,2085,2085,2085,0
20240429,190800,25559920,2085,2085,2085,2085,0
20240429,190700,25559920,2085,2085,2085,2085,0
20240429,190600,25559920,2085,2085,2085,2085,0
20240429,190500,25559920,2085,2085,2085,2085,0
20240429,190400,25559920,2085,2085,2085,2085,0
20240429,190300,25559920,2085,2085,2085,2085,0
20240429,190200,25559920,2085,2085,2085,2085,0
20240429,190100,25559920,2085,2085,2085,2085,0
20240429,190000,25559920,2085,2085,2085,2085,0
20240429,185900,25559920,2085,2085,2085,2085,0
20240429,185800,25559920,2085,2085,2085,2085,0
20240429,185700,25559920,2085,2085,2085,2085,0
20240429,185600,25559920,2085,2085,2085,2085,0
20240429,185500,25559920,2085,2085,2085,2085,0
20240429,185400,25559920,2085,2085,2085,2085,0
20240429,185300,25559920,2085,2085,2085,2085,0
20240429,185200,25559920,2085,2085,2085,2085,0
20240429,185100,25559920,2085,2085,2085,2085,0
20240429,185000,25559920,2085,2085,2085,2085,0
20240429,184900,25559920,2085,2085,2085,2085,0
20240429,184800,25559920,2085,2085,2085,2085,0
20240429,184700,25559920,2085,2085,2085,2085,0
20240429,184600,25559920,2085,2085,2085,2085,0
20240429,184500,25559920,2085,2085,2085,2085,0
20240429,184400,25559920,2085,2085,2085,2085,4
20240429,184300,25559920,2085,2085,2085,2085,0
20240429,184200,25559920,2085,2085,2085,2085,0
20240429,184100,25559920,2085,2085,2085,2085,0
20240429,184000,25559920,2085,2085,2085,2085,0
20240429,183900,25559920,2085,2085,2085,2085,0
20240429,183800,25559920,2085,2085,2085,2085,0
20240429,183700,25559920,2085,2085,2085,2085,0
20240429,183600,25559920,2085,2085,2085,2085,0
20240429,183500,25559920,2085,2085,2085,2085,0
20240429,183400,25559920,2085,2085,2085,2085,0
20240429,183300,25559920,2085,2085,2085,2085,0
20240429,183200,25559920,2085,2085,2085,2085,0
20240429,183100,25559920,2085,2085,2085,2085,0
20240429,183000,25559920,2085,2085,2085,2085,0
20240429,182900,25559920,2085,2085,2085,2085,0
20240429,182800,25559920,2085,2085,2085,2085,0
20240429,182700,25559920,2085,2085,2085,2085,0
20240429,182600,25559920,2085,2085,2085,2085,0
20240429,182500,25559920,2085,2085,2085,2085,0
20240429,182400,25559920,2085,2085,2085,2085,0
20240429,182300,25559920,2085,2085,2085,2085,0
20240429,182200,25559920,2085,2085,2085,2085,0
20240429,182100,25559920,2085,2085,2085,2085,0
20240429,182000,25559920,2085,2085,2085,2085,0
20240429,181900,25559920,2085,2085,2085,2085,0
20240429,181800,25559920,2085,2085,2085,2085,0
20240429,181700,25559920,2085,2085,2085,2085,0
20240429,181600,25559920,2085,2085,2085,2085,0
20240429,181500,25559920,2085,2085,2085,2085,0
20240429,181400,25559920,2085,2085,2085,2085,4
20240429,181300,25559920,2085,2085,2085,2085,0
20240429,181200,25559920,2085,2085,2085,2085,0
20240429,181100,25559920,2085,2085,2085,2085,0
20240429,181000,25559920,2085,2085,2085,2085,0
20240429,180900,25559920,2085,2085,2085,2085,0
20240429,180800,25559920,2085,2085,2085,2085,0
20240429,180700,25559920,2085,2085,2085,2085,0
20240429,180600,25559920,2085,2085,2085,2085,0
20240429,180500,25559920,2085,2085,2085,2085,0
20240429,180400,25559920,2085,2085,2085,2085,0
20240429,180300,25559920,2085,2085,2085,2085,0
20240429,180200,25559920,2085,2085,2085,2085,0
20240429,180100,25559920,2085,2085,2085,2085,0
20240429,180000,25559920,2085,2085,2085,2085,0
20240429,175900,25559920,2085,2085,2085,2085,0
20240429,175800,25559920,2085,2085,2085,2085,0
20240429,175700,25559920,2085,2085,2085,2085,0
20240429,175600,25559920,2085,2085,2085,2085,0
20240429,175500,25559920,2085,2085,2085,2085,0
20240429,175400,25559920,2085,2085,2085,2085,0
20240429,175300,25559920,2085,2085,2085,2085,0
20240429,175200,25559920,2085,2085,2085,2085,0
20240429,175100,25559920,2085,2085,2085,2085,0
20240429,175000,25559920,2085,2085,2085,2085,0
20240429,174900,25559920,2085,2085,2085,2085,0
20240429,174800,25559920,2085,2085,2085,2085,0
20240429,174700,25559920,2085,2085,2085,2085,0
20240429,174600,25559920,2085,2085,2085,2085,0
20240429,174500,25559920,2085,2085,2085,2085,0
20240429,174400,25559920,2085,2085,2085,2085,4
20240429,174300,25559920,2085,2085,2085,2085,0
20240429,174200,25559920,2085,2085,2085,2085,0
20240429,174100,25559920,2085,2085,2085,2085,0
20240429,174000,25559920,2085,2085,2085,2085,0
20240429,173900,25559920,2085,2085,2085,2085,0
20240429,173800,25559920,2085,2085,2085,2085,0
20240429,173700,25559920,2085,2085,2085,2085,0
20240429,173600,25559920,2085,2085,2085,2085,0
20240429,173500,25559920,2085,2085,2085,2085,0
20240429,173400,25559920,2085,2085,2085,2085,0
20240429,173300,25559920,2085,2085,2085,2085,0
20240429,173200,25559920,2085,2085,2085,2085,0
20240429,173100,25559920,2085,2085,2085,2085,0
20240429,173000,25559920,2085,2085,2085,2085,0
20240429,172900,25559920,2085,2085,2085,2085,0
20240429,172800,25559920,2085,2085,2085,2085,0
20240429,172700,25559920,2085,2085,2085,2085,0
20240429,172600,25559920,2085,2085,2085,2085,0
20240429,172500,25559920,2085,2085,2085,2085,0
20240429,172400,25559920,2085,2085,2085,2085,0
20240429,172300,25559920,2085,2085,2085,2085,0
20240429,172200,25559920,2085,2085,2085,2085,0
20240429,172100,25559920,2085,2085,2085,2085,0
20240429,172000,25559920,2085,2085,2085,2085,0
20240429,171900,25559920,2085,2085,2085,2085,0
20240429,171800,25559920,2085,2085,2085,2085,0
20240429,171700,25559920,2085,2085,2085,2085,0
20240429,171600,25559920,2085,2085,2085,2085,0
20240429,171500,25559920,2085,2085,2085,2085,0
20240429,171400,25559920,2085,2085,2085,2085,4
20240429,171300,25559920,2085,2085,2085,2085,0
20240429,171200,25559920,2085,2085,2085,2085,0
20240429,171100,25559920,2085,2085,2085,2085,0
20240429,171000,25559920,2085,2085,2085,2085,0
20240429,170900,25559920,2085,2085,2085,2085,0
20240429,170800,25559920,2085,2085,2085,2085,0
20240429,170700,25559920,2085,2085,2085,2085,0
20240429,170600,25559920,2085,2085,2085,2085,0
20240429,170500,25559920,2085,2085,2085,2085,0
20240429,170400,25559920,2085,2085,2085,2085,0
20240429,170300,25559920,2085,2085,2085,2085,0
20240429,170200,25559920,2085,2085,2085,2085,0
20240429,170100,25559920,2085,2085,2085,2085,0
20240429,170000,25559920,2085,2085,2085,2085,0
20240429,165900,25559920,2085,2085,2085,2085,0
20240429,165800,25559920,2085,2085,2085,2085,0
20240429,165700,25559920,2085,2085,2085,2085,0
20240429,165600,25559920,2085,2085,2085,2085,0
20240429,165500,25559920,2085,2085,2085,2085,0
20240429,165400,25559920,2085,2085,2085,2085,0
20240429,165300,25559920,2085,2085,2085,2085,0
20240429,165200,25559920,2085,2085,2085,2085,0
20240429,165100,25559920,2085,2085,2085,2085,0
20240429,165000,25559920,2085,2085,2085,2085,0
20240429,164900,25559920,2085,2085,2085,2085,0
20240429,164800,25559920,2085,2085,2085,2085,0
20240429,164700,25559920,2085,2085,2085,2085,0
20240429,164600,25559920,2085,2085,2085,2085,0
20240429,164500,25559920,2085,2085,2085,2085,0
20240429,164400,25559920,2085,2085,2085,2085,4
20240429,164300,25559920,2085,2085,2085,2085,0
20240429,164200,25559920,2085,2085,2085,2085,0
20240429,164100,25559920,2085,2085,2085,2085,0
20240429,164000,25559920,2085,2085,2085,2085,0
20240429,163900,25559920,2085,2085,2085,2085,0
20240429,163800,25559920,2085,2085,2085,2085,0
20240429,163700,25559920,2085,2085,2085,2085,0
20240429,163600,25559920,2085,2085,2085,2085,0
20240429,163500,25559920,2085,2085,2085,2085,0
20240429,163400,25559920,2085,2085,2085,2085,0
20240429,163300,25559920,2085,2085,2085,2085,0
20240429,163200,25559920,2085,2085,2085,2085,0
20240429,163100,25559920,2085,2085,2085,2085,0
20240429,163000,25559920,2085,2085,2085,2085,0
20240429,162900,25559920,2085,2085,2085,2085,0
20240429,162800,25559920,2085,2085,2085,2085,0
20240429,162700,25559920,2085,2085,2085,2085,0
20240429,162600,25559920,2085,2085,2085,2085,0
20240429,162500,25559920,2085,2085,2085,2085,0
20240429,162400,25559920,2085,2085,2085,2085,0
20240429,162300,25559920,2085,2085,2085,2085,0
20240429,162200,25559920,2085,2085,2085,2085,0
20240429,162100,25559920,2085,2085,2085,2085,0
20240429,162000,25559920,2085,2085,2085,2085,0
20240429,161900,25559920,2085,2085,2085,2085,0
20240429,161800,25559920,2085,2085,2085,2085,0
20240429,161700,25559920,2085,2085,2085,2085,0
20240429,161600,25559920,2085,2085,2085,2085,0
20240429,161500,25559920,2085,2085,2085,2085,0
20240429,161400,25559920,2085,2085,2085,2085,4
20240429,161300,25559920,2085,2085,2085,2085,0
20240429,161200,25559920,2085,2085,2085,2085,0
20240429,161100,25559920,2085,2085,2085,2085,0
20240429,161000,25559920,2085,2085,2085,2085,0
20240429,160900,25559920,2085,2085,2085,2085,0
20240429,160800,25559920,2085,2085,2085,2085,0
20240429,160700,25559920,2085,2085,2085,2085,0
20240429,160600,25559920,2085,2085,2085,2085,0
20240429,160500,25559920,2085,2085,2085,2085,0
20240429,160400,25559920,2085,2085,2085,2085,0
20240429,160300,25559920,2085,2085,2085,2085,0
20240429,160200,25559920,2085,2085,2085,2085,0
20240429,160100,25559920,2085,2085,2085,2085,0
20240429,160000,25559920,2085,2085,2085,2085,0
20240429,155900,25559920,2085,2085,2085,2085,0
20240429,155800,25559920,2085,2085,2085,2085,0
20240429,155700,25559920,2085,2085,2085,2085,0
20240429,155600,25559920,2085,2085,2085,2085,0
20240429,155500,25559920,2085,2085,2085,2085,0
20240429,155400,25559920,2085,2085,2085,2085,0
20240429,155300,25559920,2085,2085,2085,2085,0
20240429,155200,25559920,2085,2085,2085,2085,0
20240429,155100,25559920,2085,2085,2085,2085,0
20240429,155000,25559920,2085,2085,2085,2085,0
20240429,154900,25559920,2085,2085,2085,2085,0
20240429,154800,25559920,2085,2085,2085,2085,0
20240429,154700,25559920,2085,2085,2085,2085,0
20240429,154600,25559920,2085,2085,2085,2085,0
20240429,154500,25559920,2085,2085,2085,2085,0
20240429,154400,25559920,2085,2085,2085,2085,4
20240429,154300,25559920,2085,2085,2085,2085,0
20240429,154200,25559920,2085,2085,2085,2085,0
20240429,154100,25559920,2085,2085,2085,2085,0
20240429,154000,25559920,2085,2085,2085,2085,0
20240429,153900,25559920,2085,2085,2085,2085,0
20240429,153800,25559920,2085,2085,2085,2085,0
20240429,153700,25559920,2085,2085,2085,2085,0
20240429,153600,25559920,2085,2085,2085,2085,0
20240429,153500,25559920,2085,2085,2085,2085,0
20240429,153400,25559920,2085,2085,2085,2085,0
20240429,153300,25559920,2085,2085,2085,2085,0
20240429,153200,25559920,2085,2085,2085,2085,0
20240429,153100,25559920,2085,2085,2085,2085,0
20240429,153000,25559920,2085,2085,2085,2085,4
20240429,152900,25551580,2090,2090,2090,2090,0
20240429,152800,25551580,2090,2090,2090,2090,0
20240429,152700,25551580,2090,2090,2090,2090,0
20240429,152600,25551580,2090,2090,2090,2090,0
20240429,152500,25551580,2090,2090,2090,2090,0
20240429,152400,25551580,2090,2090,2090,2090,0
20240429,152300,25551580,2090,2090,2090,2090,0
20240429,152200,25551580,2090,2090,2090,2090,0
20240429,152100,25551580,2090,2090,2090,2090,0
20240429,152000,25551580,2090,2090,2090,2090,0
20240429,151900,25551580,2090,2090,2090,2090,0
20240429,151800,25551580,2090,2090,2090,2090,2
20240429,151700,25547400,2080,2085,2085,2080,5000
20240429,151600,15146320,2085,2085,2085,2085,0
20240429,151500,15146320,2085,2085,2085,2085,0
20240429,151400,15146320,2085,2085,2085,2085,0
20240429,151300,15146320,2085,2085,2085,2085,0
20240429,151200,15146320,2085,2085,2085,2085,0
20240429,151100,15146320,2085,2085,2085,2085,0
20240429,151000,15146320,2085,2085,2085,2085,0
20240429,150900,15146320,2085,2085,2085,2085,3651
20240429,150800,7533985,2090,2090,2090,2090,0
20240429,150700,7533985,2090,2090,2090,2090,0
20240429,150600,7533985,2090,2090,2090,2090,0
20240429,150500,7533985,2090,2090,2090,2090,0
20240429,150400,7533985,2090,2090,2090,2090,0
20240429,150300,7533985,2090,2090,2090,2090,0
20240429,150200,7533985,2090,2090,2090,2090,0
20240429,150100,7533985,2090,2090,2090,2090,0
20240429,150000,7533985,2090,2090,2090,2090,0
20240429,145900,7533985,2090,2090,2090,2090,0
20240429,145800,7533985,2090,2090,2090,2090,0
20240429,145700,7533985,2090,2090,2090,2090,0
20240429,145600,7533985,2090,2090,2090,2090,0
20240429,145500,7533985,2090,2090,2090,2090,0
20240429,145400,7533985,2090,2090,2090,2090,0
20240429,145300,7533985,2090,2090,2090,2090,0
20240429,145200,7533985,2090,2090,2090,2090,0
20240429,145100,7533985,2090,2090,2090,2090,0
20240429,145000,7533985,2090,2090,2090,2090,1
20240429,144900,7531895,2085,2085,2085,2085,0
20240429,144800,7531895,2085,2085,2085,2085,2
20240429,144700,7527725,2090,2090,2090,2090,0
20240429,144600,7527725,2090,2090,2090,2090,0
20240429,144500,7527725,2090,2090,2090,2090,0
20240429,144400,7527725,2090,2090,2090,2090,0
20240429,144300,7527725,2090,2090,2090,2090,0
20240429,144200,7527725,2090,2090,2090,2090,0
20240429,144100,7527725,2090,2090,2090,2090,0
20240429,144000,7527725,2090,2090,2090,2090,0
20240429,143900,7527725,2090,2090,2090,2090,0
20240429,143800,7527725,2090,2090,2090,2090,0
20240429,143700,7527725,2090,2090,2090,2090,0
20240429,143600,7527725,2090,2090,2090,2090,0
20240429,143500,7527725,2090,2090,2090,2090,0
20240429,143400,7527725,2090,2090,2090,2090,0
20240429,143300,7527725,2090,2090,2090,2090,1
20240429,143200,7525635,2090,2090,2090,2090,0
20240429,143100,7525635,2090,2090,2090,2090,0
20240429,143000,7525635,2090,2090,2090,2090,1
20240429,142900,7523545,2085,2085,2085,2085,0
20240429,142800,7523545,2085,2085,2085,2085,0
20240429,142700,7523545,2085,2085,2085,2085,9
20240429,142600,7504780,2090,2090,2090,2090,0
20240429,142500,7504780,2090,2090,2090,2090,0
20240429,142400,7504780,2090,2090,2090,2090,0
20240429,142300,7504780,2090,2090,2090,2090,0
20240429,142200,7504780,2090,2090,2090,2090,0
20240429,142100,7504780,2090,2090,2090,2090,0
20240429,142000,7504780,2090,2090,2090,2090,0
20240429,141900,7504780,2090,2090,2090,2090,0
20240429,141800,7504780,2090,2090,2090,2090,0
20240429,141700,7504780,2090,2090,2090,2090,0
20240429,141600,7504780,2090,2090,2090,2090,0
20240429,141500,7504780,2090,2090,2090,2090,0
20240429,141400,7504780,2090,2090,2090,2090,0
20240429,141300,7504780,2090,2090,2090,2090,0
20240429,141200,7504780,2090,2090,2090,2090,0
20240429,141100,7504780,2090,2090,2090,2090,0
20240429,141000,7504780,2090,2090,2090,2090,0
20240429,140900,7504780,2090,2090,2090,2090,0
20240429,140800,7504780,2090,2090,2090,2090,0
20240429,140700,7504780,2090,2090,2090,2090,0
20240429,140600,7504780,2090,2090,2090,2090,0
20240429,140500,7504780,2090,2090,2090,2090,0
20240429,140400,7504780,2090,2090,2090,2090,0
20240429,140300,7504780,2090,2090,2090,2090,0
20240429,140200,7504780,2090,2090,2090,2090,0
20240429,140100,7504780,2090,2090,2090,2090,0
20240429,140000,7504780,2090,2090,2090,2090,0
20240429,135900,7504780,2090,2090,2090,2090,0
20240429,135800,7504780,2090,2090,2090,2090,0
20240429,135700,7504780,2090,2090,2090,2090,0
20240429,135600,7504780,2090,2090,2090,2090,0
20240429,135500,7504780,2090,2090,2090,2090,0
20240429,135400,7504780,2090,2090,2090,2090,0
20240429,135300,7504780,2090,2090,2090,2090,0
20240429,135200,7504780,2090,2090,2090,2090,0
20240429,135100,7504780,2090,2090,2090,2090,0
20240429,135000,7504780,2090,2090,2090,2090,0
20240429,134900,7504780,2090,2090,2090,2090,0
20240429,134800,7504780,2090,2090,2090,2090,0
20240429,134700,7504780,2090,2090,2090,2090,0
20240429,134600,7504780,2090,2090,2090,2090,0
20240429,134500,7504780,2090,2090,2090,2090,0
20240429,134400,7504780,2090,2090,2090,2090,0
20240429,134300,7504780,2090,2090,2090,2090,0
20240429,134200,7504780,2090,2090,2090,2090,0
20240429,134100,7504780,2090,2090,2090,2090,0
20240429,134000,7504780,2090,2090,2090,2090,0
20240429,133900,7504780,2090,2090,2090,2090,0
20240429,133800,7504780,2090,2090,2090,2090,0
20240429,133700,7504780,2090,2090,2090,2090,0
20240429,133600,7504780,2090,2090,2090,2090,202
20240429,133500,7082600,2090,2090,2090,2090,0
20240429,133400,7082600,2090,2090,2090,2090,0
20240429,133300,7082600,2090,2090,2090,2090,0
20240429,133200,7082600,2090,2090,2090,2090,0
20240429,133100,7082600,2090,2090,2090,2090,0
20240429,133000,7082600,2090,2090,2090,2090,0
20240429,132900,7082600,2090,2090,2090,2090,0
20240429,132800,7082600,2090,2090,2090,2090,0
20240429,132700,7082600,2090,2090,2090,2090,0
20240429,132600,7082600,2090,2090,2090,2090,0
20240429,132500,7082600,2090,2090,2090,2090,0
20240429,132400,7082600,2090,2090,2090,2090,0
20240429,132300,7082600,2090,2090,2090,2090,0
20240429,132200,7082600,2090,2090,2090,2090,0
20240429,132100,7082600,2090,2090,2090,2090,0
20240429,132000,7082600,2090,2090,2090,2090,0
20240429,131900,7082600,2090,2090,2090,2090,0
20240429,131800,7082600,2090,2090,2090,2090,0
20240429,131700,7082600,2090,2090,2090,2090,0
20240429,131600,7082600,2090,2090,2090,2090,0
20240429,131500,7082600,2090,2090,2090,2090,0
20240429,131400,7082600,2090,2090,2090,2090,1
20240429,131300,7080510,2090,2090,2090,2090,0
20240429,131200,7080510,2090,2090,2090,2090,0
20240429,131100,7080510,2090,2090,2090,2090,0
20240429,131000,7080510,2090,2090,2090,2090,0
20240429,130900,7080510,2090,2090,2090,2090,0
20240429,130800,7080510,2090,2090,2090,2090,0
20240429,130700,7080510,2090,2090,2090,2090,0
20240429,130600,7080510,2090,2090,2090,2090,0
20240429,130500,7080510,2090,2090,2090,2090,0
20240429,130400,7080510,2090,2090,2090,2090,0
20240429,130300,7080510,2090,2090,2090,2090,0
20240429,130200,7080510,2090,2090,2090,2090,0
20240429,130100,7080510,2090,2090,2090,2090,0
20240429,130000,7080510,2090,2090,2090,2090,0
20240429,125900,7080510,2090,2090,2090,2090,0
20240429,125800,7080510,2090,2090,2090,2090,0
20240429,125700,7080510,2090,2090,2090,2090,0
20240429,125600,7080510,2090,2090,2090,2090,0
20240429,125500,7080510,2090,2090,2090,2090,0
20240429,125400,7080510,2090,2090,2090,2090,0
20240429,125300,7080510,2090,2090,2090,2090,0
20240429,125200,7080510,2090,2090,2090,2090,0
20240429,125100,7080510,2090,2090,2090,2090,0
20240429,125000,7080510,2090,2090,2090,2090,0
20240429,124900,7080510,2090,2090,2090,2090,0
20240429,124800,7080510,2090,2090,2090,2090,0
20240429,124700,7080510,2090,2090,2090,2090,0
20240429,124600,7080510,2090,2090,2090,2090,0
20240429,124500,7080510,2090,2090,2090,2090,0
20240429,124400,7080510,2090,2090,2090,2090,0
20240429,124300,7080510,2090,2090,2090,2090,0
20240429,124200,7080510,2090,2090,2090,2090,0
20240429,124100,7080510,2090,2090,2090,2090,0
20240429,124000,7080510,2090,2090,2090,2090,0
20240429,123900,7080510,2090,2090,2090,2090,0
20240429,123800,7080510,2090,2090,2090,2090,0
20240429,123700,7080510,2090,2090,2090,2090,0
20240429,123600,7080510,2090,2090,2090,2090,0
20240429,123500,7080510,2090,2090,2090,2090,0
20240429,123400,7080510,2090,2090,2090,2090,0
20240429,123300,7080510,2090,2090,2090,2090,0
20240429,123200,7080510,2090,2090,2090,2090,0
20240429,123100,7080510,2090,2090,2090,2090,0
20240429,123000,7080510,2090,2090,2090,2090,0
20240429,122900,7080510,2090,2090,2090,2090,0
20240429,122800,7080510,2090,2090,2090,2090,0
20240429,122700,7080510,2090,2090,2090,2090,0
20240429,122600,7080510,2090,2090,2090,2090,1
20240429,122500,7078420,2085,2085,2085,2085,0
20240429,122400,7078420,2085,2085,2085,2085,0
20240429,122300,7078420,2085,2085,2085,2085,0
20240429,122200,7078420,2085,2085,2085,2085,0
20240429,122100,7078420,2085,2085,2085,2085,0
20240429,122000,7078420,2085,2085,2085,2085,0
20240429,121900,7078420,2085,2085,2085,2085,0
20240429,121800,7078420,2085,2085,2085,2085,0
20240429,121700,7078420,2085,2085,2085,2085,0
20240429,121600,7078420,2085,2085,2085,2085,0
20240429,121500,7078420,2085,2085,2085,2085,0
20240429,121400,7078420,2085,2085,2085,2085,0
20240429,121300,7078420,2085,2085,2085,2085,0
20240429,121200,7078420,2085,2085,2085,2085,194
20240429,121100,6673930,2085,2085,2085,2085,100
20240429,121000,6465430,2090,2090,2090,2090,0
20240429,120900,6465430,2090,2090,2090,2090,0
20240429,120800,6465430,2090,2090,2090,2090,0
20240429,120700,6465430,2090,2090,2090,2090,0
20240429,120600,6465430,2090,2090,2090,2090,0
20240429,120500,6465430,2090,2090,2090,2090,0
20240429,120400,6465430,2090,2090,2090,2090,0
20240429,120300,6465430,2090,2090,2090,2090,0
20240429,120200,6465430,2090,2090,2090,2090,0
20240429,120100,6465430,2090,2090,2090,2090,0
20240429,120000,6465430,2090,2090,2090,2090,0
20240429,115900,6465430,2090,2090,2090,2090,0
20240429,115800,6465430,2090,2090,2090,2090,0
20240429,115700,6465430,2090,2090,2090,2090,0
20240429,115600,6465430,2090,2090,2090,2090,0
20240429,115500,6465430,2090,2090,2090,2090,0
20240429,115400,6465430,2090,2090,2090,2090,0
20240429,115300,6465430,2090,2090,2090,2090,0
20240429,115200,6465430,2090,2090,2090,2090,0
20240429,115100,6465430,2090,2090,2090,2090,1
20240429,115000,6463340,2090,2090,2090,2090,0
20240429,114900,6463340,2090,2090,2090,2090,1
20240429,114800,6461250,2090,2090,2090,2090,0
20240429,114700,6461250,2090,2090,2090,2090,0
20240429,114600,6461250,2090,2090,2090,2090,0
20240429,114500,6461250,2090,2090,2090,2090,0
20240429,114400,6461250,2090,2090,2090,2090,14
20240429,114300,6431990,2090,2090,2090,2090,0
20240429,114200,6431990,2090,2090,2090,2090,0
20240429,114100,6431990,2090,2090,2090,2090,0
20240429,114000,6431990,2090,2090,2090,2090,0
20240429,113900,6431990,2090,2090,2090,2090,0
20240429,113800,6431990,2090,2090,2090,2090,0
20240429,113700,6431990,2090,2090,2090,2090,1000
20240429,113600,4341990,2090,2090,2090,2090,0
20240429,113500,4341990,2090,2090,2090,2090,0
20240429,113400,4341990,2090,2090,2090,2090,1
20240429,113300,4339900,2085,2085,2085,2085,0
20240429,113200,4339900,2085,2085,2085,2085,0
20240429,113100,4339900,2085,2085,2085,2085,0
20240429,113000,4339900,2085,2085,2085,2085,0
20240429,112900,4339900,2085,2085,2085,2085,0
20240429,112800,4339900,2085,2085,2085,2085,0
20240429,112700,4339900,2085,2085,2085,2085,250
20240429,112600,3818650,2090,2090,2090,2090,0
20240429,112500,3818650,2090,2090,2090,2090,0
20240429,112400,3818650,2090,2090,2090,2090,0
20240429,112300,3818650,2090,2090,2090,2090,0
20240429,112200,3818650,2090,2090,2090,2090,0
20240429,112100,3818650,2090,2090,2090,2090,0
20240429,112000,3818650,2090,2090,2090,2090,0
20240429,111900,3818650,2090,2090,2090,2090,0
20240429,111800,3818650,2090,2090,2090,2090,1
20240429,111700,3816560,2090,2090,2090,2090,0
20240429,111600,3816560,2090,2090,2090,2090,0
20240429,111500,3816560,2090,2090,2090,2090,0
20240429,111400,3816560,2090,2090,2090,2090,0
20240429,111300,3816560,2090,2090,2090,2090,0
20240429,111200,3816560,2090,2090,2090,2090,0
20240429,111100,3816560,2090,2090,2090,2090,1
20240429,111000,3814470,2090,2090,2090,2090,0
20240429,110900,3814470,2090,2090,2090,2090,0
20240429,110800,3814470,2090,2090,2090,2090,0
20240429,110700,3814470,2090,2090,2090,2090,0
20240429,110600,3814470,2090,2090,2090,2090,0
20240429,110500,3814470,2090,2090,2090,2090,0
20240429,110400,3814470,2090,2090,2090,2090,0
20240429,110300,3814470,2090,2090,2090,2090,0
20240429,110200,3814470,2090,2090,2090,2090,0
20240429,110100,3814470,2090,2090,2090,2090,0
20240429,110000,3814470,2090,2090,2090,2090,0
20240429,105900,3814470,2090,2090,2090,2090,0
20240429,105800,3814470,2090,2090,2090,2090,0
20240429,105700,3814470,2090,2090,2090,2090,0
20240429,105600,3814470,2090,2090,2090,2090,0
20240429,105500,3814470,2090,2090,2090,2090,0
20240429,105400,3814470,2090,2090,2090,2090,0
20240429,105300,3814470,2090,2090,2090,2090,0
20240429,105200,3814470,2090,2090,2090,2090,0
20240429,105100,3814470,2090,2090,2090,2090,0
20240429,105000,3814470,2090,2090,2090,2090,0
20240429,104900,3814470,2090,2090,2090,2090,0
20240429,104800,3814470,2090,2090,2090,2090,0
20240429,104700,3814470,2090,2090,2090,2090,0
20240429,104600,3814470,2090,2090,2090,2090,0
20240429,104500,3814470,2090,2090,2090,2090,0
20240429,104400,3814470,2090,2090,2090,2090,0
20240429,104300,3814470,2090,2090,2090,2090,0
20240429,104200,3814470,2090,2090,2090,2090,0
20240429,104100,3814470,2090,2090,2090,2090,0
20240429,104000,3814470,2090,2090,2090,2090,0
20240429,103900,3814470,2090,2090,2090,2090,0
20240429,103800,3814470,2090,2090,2090,2090,0
20240429,103700,3814470,2090,2090,2090,2090,0
20240429,103600,3814470,2090,2090,2090,2090,0
20240429,103500,3814470,2090,2090,2090,2090,0
20240429,103400,3814470,2090,2090,2090,2090,0
20240429,103300,3814470,2090,2090,2090,2090,36
20240429,103200,3739230,2090,2090,2090,2090,0
20240429,103100,3739230,2090,2090,2090,2090,0
20240429,103000,3739230,2090,2090,2090,2090,0
20240429,102900,3739230,2090,2090,2090,2090,0
20240429,102800,3739230,2090,2090,2090,2090,0
20240429,102700,3739230,2090,2090,2090,2090,0
20240429,102600,3739230,2090,2090,2090,2090,0
20240429,102500,3739230,2090,2090,2090,2090,0
20240429,102400,3739230,2090,2090,2090,2090,0
20240429,102300,3739230,2090,2090,2090,2090,0
20240429,102200,3739230,2090,2090,2090,2090,0
20240429,102100,3739230,2090,2090,2090,2090,0
20240429,102000,3739230,2090,2090,2090,2090,0
20240429,101900,3739230,2090,2090,2090,2090,0
20240429,101800,3739230,2090,2090,2090,2090,0
20240429,101700,3739230,2090,2090,2090,2090,0
20240429,101600,3739230,2090,2090,2090,2090,0
20240429,101500,3739230,2090,2090,2090,2090,0
20240429,101400,3739230,2090,2090,2090,2090,47
20240429,101300,3641000,2090,2090,2090,2090,12
20240429,101200,3615920,2090,2085,2090,2085,196
20240429,101100,3207255,2090,2090,2090,2090,0
20240429,101000,3207255,2090,2090,2090,2090,0
20240429,100900,3207255,2090,2090,2090,2090,0
20240429,100800,3207255,2090,2090,2090,2090,1
20240429,100700,3205165,2085,2085,2085,2085,525
20240429,100600,2110540,2090,2090,2090,2090,0
20240429,100500,2110540,2090,2090,2090,2090,0
20240429,100400,2110540,2090,2090,2090,2090,0
20240429,100300,2110540,2090,2090,2090,2090,0
20240429,100200,2110540,2090,2090,2090,2090,30
20240429,100100,2047840,2090,2090,2090,2090,1
20240429,100000,2045750,2090,2090,2090,2090,1
20240429,095900,2043660,2090,2090,2090,2090,0
20240429,095800,2043660,2090,2090,2090,2090,120
20240429,095700,1792860,2090,2090,2090,2090,0
20240429,095600,1792860,2090,2090,2090,2090,0
20240429,095500,1792860,2090,2090,2090,2090,0
20240429,095400,1792860,2090,2090,2090,2090,1
20240429,095300,1790770,2090,2090,2090,2090,1
20240429,095200,1788680,2090,2090,2090,2090,0
20240429,095100,1788680,2090,2090,2090,2090,0
20240429,095000,1788680,2090,2090,2090,2090,0
20240429,094900,1788680,2090,2090,2090,2090,0
20240429,094800,1788680,2090,2090,2090,2090,0
20240429,094700,1788680,2090,2090,2090,2090,0
20240429,094600,1788680,2090,2090,2090,2090,0
20240429,094500,1788680,2090,2090,2090,2090,0
20240429,094400,1788680,2090,2090,2090,2090,0
20240429,094300,1788680,2090,2090,2090,2090,48
20240429,094200,1688360,2090,2090,2090,2090,0
20240429,094100,1688360,2090,2090,2090,2090,0
20240429,094000,1688360,2090,2090,2090,2090,11
20240429,093900,1665370,2090,2090,2090,2090,0
20240429,093800,1665370,2090,2090,2090,2090,0
20240429,093700,1665370,2090,2090,2090,2090,0
20240429,093600,1665370,2090,2090,2090,2090,0
20240429,093500,1665370,2090,2090,2090,2090,0
20240429,093400,1665370,2090,2090,2090,2090,0
20240429,093300,1665370,2090,2090,2090,2090,0
20240429,093200,1665370,2090,2090,2090,2090,0
20240429,093100,1665370,2090,2090,2090,2090,0
20240429,093000,1665370,2090,2090,2090,2090,0
20240429,092900,1665370,2090,2090,2090,2090,3
20240429,092800,1659100,2090,2090,2090,2090,0
20240429,092700,1659100,2090,2090,2090,2090,0
20240429,092600,1659100,2090,2090,2090,2090,0
20240429,092500,1659100,2090,2090,2090,2090,0
20240429,092400,1659100,2090,2090,2090,2090,0
20240429,092300,1659100,2090,2090,2090,2090,0
20240429,092200,1659100,2090,2090,2090,2090,0
20240429,092100,1659100,2090,2090,2090,2090,0
20240429,092000,1659100,2090,2090,2090,2090,0
20240429,091900,1659100,2090,2090,2090,2090,0
20240429,091800,1659100,2090,2090,2090,2090,0
20240429,091700,1659100,2090,2085,2090,2085,44
20240429,091600,1567310,2085,2085,2085,2085,0
20240429,091500,1567310,2085,2085,2085,2085,30
20240429,091400,1504760,2085,2085,2085,2085,2
20240429,091300,1500590,2085,2085,2085,2085,0
20240429,091200,1500590,2085,2085,2085,2085,6
20240429,091100,1488080,2090,2090,2090,2090,0
20240429,091000,1488080,2090,2090,2090,2090,600
20240429,090900,234080,2090,2090,2090,2090,49
20240429,090800,131670,2090,2090,2090,2090,0
20240429,090700,131670,2090,2090,2090,2090,0
20240429,090600,131670,2090,2090,2090,2090,0
20240429,090500,131670,2090,2090,2090,2090,20
20240429,090400,89870,2090,2090,2090,2090,0
20240429,090300,89870,2090,2090,2090,2090,0
20240429,090200,89870,2090,2090,2090,2090,0
20240429,090100,89870,2090,2090,2090,2090,0
20240429,090000,89870,2090,2090,2090,2090,43