KissMeData/024800/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,190800,44397290,2110,2110,2110,2110,160
20240429,190700,44397290,2110,2110,2110,2110,0
20240429,190600,44397290,2110,2110,2110,2110,0
20240429,190500,44397290,2110,2110,2110,2110,0
20240429,190400,44397290,2110,2110,2110,2110,0
20240429,190300,44397290,2110,2110,2110,2110,0
20240429,190200,44397290,2110,2110,2110,2110,0
20240429,190100,44397290,2110,2110,2110,2110,0
20240429,190000,44397290,2110,2110,2110,2110,0
20240429,185900,44397290,2110,2110,2110,2110,0
20240429,185800,44397290,2110,2110,2110,2110,0
20240429,185700,44397290,2110,2110,2110,2110,0
20240429,185600,44397290,2110,2110,2110,2110,0
20240429,185500,44397290,2110,2110,2110,2110,0
20240429,185400,44397290,2110,2110,2110,2110,0
20240429,185300,44397290,2110,2110,2110,2110,0
20240429,185200,44397290,2110,2110,2110,2110,0
20240429,185100,44397290,2110,2110,2110,2110,0
20240429,185000,44397290,2110,2110,2110,2110,0
20240429,184900,44397290,2110,2110,2110,2110,0
20240429,184800,44397290,2110,2110,2110,2110,0
20240429,184700,44397290,2110,2110,2110,2110,0
20240429,184600,44397290,2110,2110,2110,2110,0
20240429,184500,44397290,2110,2110,2110,2110,0
20240429,184400,44397290,2110,2110,2110,2110,0
20240429,184300,44397290,2110,2110,2110,2110,0
20240429,184200,44397290,2110,2110,2110,2110,0
20240429,184100,44397290,2110,2110,2110,2110,0
20240429,184000,44397290,2110,2110,2110,2110,0
20240429,183900,44397290,2110,2110,2110,2110,0
20240429,183800,44397290,2110,2110,2110,2110,160
20240429,183700,44397290,2110,2110,2110,2110,0
20240429,183600,44397290,2110,2110,2110,2110,0
20240429,183500,44397290,2110,2110,2110,2110,0
20240429,183400,44397290,2110,2110,2110,2110,0
20240429,183300,44397290,2110,2110,2110,2110,0
20240429,183200,44397290,2110,2110,2110,2110,0
20240429,183100,44397290,2110,2110,2110,2110,0
20240429,183000,44397290,2110,2110,2110,2110,0
20240429,182900,44397290,2110,2110,2110,2110,0
20240429,182800,44397290,2110,2110,2110,2110,0
20240429,182700,44397290,2110,2110,2110,2110,0
20240429,182600,44397290,2110,2110,2110,2110,0
20240429,182500,44397290,2110,2110,2110,2110,0
20240429,182400,44397290,2110,2110,2110,2110,0
20240429,182300,44397290,2110,2110,2110,2110,0
20240429,182200,44397290,2110,2110,2110,2110,0
20240429,182100,44397290,2110,2110,2110,2110,0
20240429,182000,44397290,2110,2110,2110,2110,0
20240429,181900,44397290,2110,2110,2110,2110,0
20240429,181800,44397290,2110,2110,2110,2110,0
20240429,181700,44397290,2110,2110,2110,2110,0
20240429,181600,44397290,2110,2110,2110,2110,0
20240429,181500,44397290,2110,2110,2110,2110,0
20240429,181400,44397290,2110,2110,2110,2110,0
20240429,181300,44397290,2110,2110,2110,2110,0
20240429,181200,44397290,2110,2110,2110,2110,0
20240429,181100,44397290,2110,2110,2110,2110,0
20240429,181000,44397290,2110,2110,2110,2110,0
20240429,180900,44397290,2110,2110,2110,2110,0
20240429,180800,44397290,2110,2110,2110,2110,160
20240429,180700,44397290,2110,2110,2110,2110,0
20240429,180600,44397290,2110,2110,2110,2110,0
20240429,180500,44397290,2110,2110,2110,2110,0
20240429,180400,44397290,2110,2110,2110,2110,0
20240429,180300,44397290,2110,2110,2110,2110,0
20240429,180200,44397290,2110,2110,2110,2110,0
20240429,180100,44397290,2110,2110,2110,2110,0
20240429,180000,44397290,2110,2110,2110,2110,0
20240429,175900,44397290,2110,2110,2110,2110,0
20240429,175800,44397290,2110,2110,2110,2110,0
20240429,175700,44397290,2110,2110,2110,2110,0
20240429,175600,44397290,2110,2110,2110,2110,0
20240429,175500,44397290,2110,2110,2110,2110,0
20240429,175400,44397290,2110,2110,2110,2110,0
20240429,175300,44397290,2110,2110,2110,2110,0
20240429,175200,44397290,2110,2110,2110,2110,0
20240429,175100,44397290,2110,2110,2110,2110,0
20240429,175000,44397290,2110,2110,2110,2110,0
20240429,174900,44397290,2110,2110,2110,2110,0
20240429,174800,44397290,2110,2110,2110,2110,0
20240429,174700,44397290,2110,2110,2110,2110,0
20240429,174600,44397290,2110,2110,2110,2110,0
20240429,174500,44397290,2110,2110,2110,2110,0
20240429,174400,44397290,2110,2110,2110,2110,0
20240429,174300,44397290,2110,2110,2110,2110,0
20240429,174200,44397290,2110,2110,2110,2110,0
20240429,174100,44397290,2110,2110,2110,2110,0
20240429,174000,44397290,2110,2110,2110,2110,0
20240429,173900,44397290,2110,2110,2110,2110,0
20240429,173800,44397290,2110,2110,2110,2110,160
20240429,173700,44397290,2110,2110,2110,2110,0
20240429,173600,44397290,2110,2110,2110,2110,0
20240429,173500,44397290,2110,2110,2110,2110,0
20240429,173400,44397290,2110,2110,2110,2110,0
20240429,173300,44397290,2110,2110,2110,2110,0
20240429,173200,44397290,2110,2110,2110,2110,0
20240429,173100,44397290,2110,2110,2110,2110,0
20240429,173000,44397290,2110,2110,2110,2110,0
20240429,172900,44397290,2110,2110,2110,2110,0
20240429,172800,44397290,2110,2110,2110,2110,0
20240429,172700,44397290,2110,2110,2110,2110,0
20240429,172600,44397290,2110,2110,2110,2110,0
20240429,172500,44397290,2110,2110,2110,2110,0
20240429,172400,44397290,2110,2110,2110,2110,0
20240429,172300,44397290,2110,2110,2110,2110,0
20240429,172200,44397290,2110,2110,2110,2110,0
20240429,172100,44397290,2110,2110,2110,2110,0
20240429,172000,44397290,2110,2110,2110,2110,0
20240429,171900,44397290,2110,2110,2110,2110,0
20240429,171800,44397290,2110,2110,2110,2110,0
20240429,171700,44397290,2110,2110,2110,2110,0
20240429,171600,44397290,2110,2110,2110,2110,0
20240429,171500,44397290,2110,2110,2110,2110,0
20240429,171400,44397290,2110,2110,2110,2110,0
20240429,171300,44397290,2110,2110,2110,2110,0
20240429,171200,44397290,2110,2110,2110,2110,0
20240429,171100,44397290,2110,2110,2110,2110,0
20240429,171000,44397290,2110,2110,2110,2110,0
20240429,170900,44397290,2110,2110,2110,2110,0
20240429,170800,44397290,2110,2110,2110,2110,160
20240429,170700,44397290,2110,2110,2110,2110,0
20240429,170600,44397290,2110,2110,2110,2110,0
20240429,170500,44397290,2110,2110,2110,2110,0
20240429,170400,44397290,2110,2110,2110,2110,0
20240429,170300,44397290,2110,2110,2110,2110,0
20240429,170200,44397290,2110,2110,2110,2110,0
20240429,170100,44397290,2110,2110,2110,2110,0
20240429,170000,44397290,2110,2110,2110,2110,0
20240429,165900,44397290,2110,2110,2110,2110,0
20240429,165800,44397290,2110,2110,2110,2110,0
20240429,165700,44397290,2110,2110,2110,2110,0
20240429,165600,44397290,2110,2110,2110,2110,0
20240429,165500,44397290,2110,2110,2110,2110,0
20240429,165400,44397290,2110,2110,2110,2110,0
20240429,165300,44397290,2110,2110,2110,2110,0
20240429,165200,44397290,2110,2110,2110,2110,0
20240429,165100,44397290,2110,2110,2110,2110,0
20240429,165000,44397290,2110,2110,2110,2110,0
20240429,164900,44397290,2110,2110,2110,2110,0
20240429,164800,44397290,2110,2110,2110,2110,0
20240429,164700,44397290,2110,2110,2110,2110,0
20240429,164600,44397290,2110,2110,2110,2110,0
20240429,164500,44397290,2110,2110,2110,2110,0
20240429,164400,44397290,2110,2110,2110,2110,0
20240429,164300,44397290,2110,2110,2110,2110,0
20240429,164200,44397290,2110,2110,2110,2110,0
20240429,164100,44397290,2110,2110,2110,2110,0
20240429,164000,44397290,2110,2110,2110,2110,0
20240429,163900,44397290,2110,2110,2110,2110,0
20240429,163800,44397290,2110,2110,2110,2110,160
20240429,163700,44397290,2110,2110,2110,2110,0
20240429,163600,44397290,2110,2110,2110,2110,0
20240429,163500,44397290,2110,2110,2110,2110,0
20240429,163400,44397290,2110,2110,2110,2110,0
20240429,163300,44397290,2110,2110,2110,2110,0
20240429,163200,44397290,2110,2110,2110,2110,0
20240429,163100,44397290,2110,2110,2110,2110,0
20240429,163000,44397290,2110,2110,2110,2110,0
20240429,162900,44397290,2110,2110,2110,2110,0
20240429,162800,44397290,2110,2110,2110,2110,0
20240429,162700,44397290,2110,2110,2110,2110,0
20240429,162600,44397290,2110,2110,2110,2110,0
20240429,162500,44397290,2110,2110,2110,2110,0
20240429,162400,44397290,2110,2110,2110,2110,0
20240429,162300,44397290,2110,2110,2110,2110,0
20240429,162200,44397290,2110,2110,2110,2110,0
20240429,162100,44397290,2110,2110,2110,2110,0
20240429,162000,44397290,2110,2110,2110,2110,0
20240429,161900,44397290,2110,2110,2110,2110,0
20240429,161800,44397290,2110,2110,2110,2110,0
20240429,161700,44397290,2110,2110,2110,2110,0
20240429,161600,44397290,2110,2110,2110,2110,0
20240429,161500,44397290,2110,2110,2110,2110,0
20240429,161400,44397290,2110,2110,2110,2110,0
20240429,161300,44397290,2110,2110,2110,2110,0
20240429,161200,44397290,2110,2110,2110,2110,0
20240429,161100,44397290,2110,2110,2110,2110,0
20240429,161000,44397290,2110,2110,2110,2110,0
20240429,160900,44397290,2110,2110,2110,2110,0
20240429,160800,44397290,2110,2110,2110,2110,160
20240429,160700,44397290,2110,2110,2110,2110,0
20240429,160600,44397290,2110,2110,2110,2110,0
20240429,160500,44397290,2110,2110,2110,2110,0
20240429,160400,44397290,2110,2110,2110,2110,0
20240429,160300,44397290,2110,2110,2110,2110,0
20240429,160200,44397290,2110,2110,2110,2110,0
20240429,160100,44397290,2110,2110,2110,2110,0
20240429,160000,44397290,2110,2110,2110,2110,0
20240429,155900,44397290,2110,2110,2110,2110,0
20240429,155800,44397290,2110,2110,2110,2110,0
20240429,155700,44397290,2110,2110,2110,2110,0
20240429,155600,44397290,2110,2110,2110,2110,0
20240429,155500,44397290,2110,2110,2110,2110,0
20240429,155400,44397290,2110,2110,2110,2110,0
20240429,155300,44397290,2110,2110,2110,2110,0
20240429,155200,44397290,2110,2110,2110,2110,0
20240429,155100,44397290,2110,2110,2110,2110,0
20240429,155000,44397290,2110,2110,2110,2110,0
20240429,154900,44397290,2110,2110,2110,2110,0
20240429,154800,44397290,2110,2110,2110,2110,0
20240429,154700,44397290,2110,2110,2110,2110,0
20240429,154600,44397290,2110,2110,2110,2110,0
20240429,154500,44397290,2110,2110,2110,2110,0
20240429,154400,44397290,2110,2110,2110,2110,0
20240429,154300,44397290,2110,2110,2110,2110,0
20240429,154200,44397290,2110,2110,2110,2110,0
20240429,154100,44397290,2110,2110,2110,2110,0
20240429,154000,44397290,2110,2110,2110,2110,0
20240429,153900,44397290,2110,2110,2110,2110,0
20240429,153800,44397290,2110,2110,2110,2110,160
20240429,153700,44397290,2110,2110,2110,2110,0
20240429,153600,44397290,2110,2110,2110,2110,0
20240429,153500,44397290,2110,2110,2110,2110,0
20240429,153400,44397290,2110,2110,2110,2110,0
20240429,153300,44397290,2110,2110,2110,2110,0
20240429,153200,44397290,2110,2110,2110,2110,0
20240429,153100,44397290,2110,2110,2110,2110,0
20240429,153000,44397290,2110,2110,2110,2110,160
20240429,152900,44059690,2115,2115,2115,2115,0
20240429,152800,44059690,2115,2115,2115,2115,0
20240429,152700,44059690,2115,2115,2115,2115,0
20240429,152600,44059690,2115,2115,2115,2115,0
20240429,152500,44059690,2115,2115,2115,2115,0
20240429,152400,44059690,2115,2115,2115,2115,0
20240429,152300,44059690,2115,2115,2115,2115,0
20240429,152200,44059690,2115,2115,2115,2115,0
20240429,152100,44059690,2115,2115,2115,2115,0
20240429,152000,44059690,2115,2115,2115,2115,0
20240429,151900,44059690,2115,2115,2115,2115,0
20240429,151800,44059690,2115,2115,2115,2115,0
20240429,151700,44059690,2115,2115,2115,2115,0
20240429,151600,44059690,2115,2115,2115,2115,0
20240429,151500,44059690,2115,2115,2115,2115,0
20240429,151400,44059690,2115,2115,2115,2115,0
20240429,151300,44059690,2115,2115,2115,2115,0
20240429,151200,44059690,2115,2115,2115,2115,0
20240429,151100,44059690,2115,2115,2115,2115,0
20240429,151000,44059690,2115,2115,2115,2115,0
20240429,150900,44059690,2115,2115,2115,2115,0
20240429,150800,44059690,2115,2115,2115,2115,0
20240429,150700,44059690,2115,2115,2115,2115,0
20240429,150600,44059690,2115,2115,2115,2115,1
20240429,150500,44057575,2115,2115,2115,2115,50
20240429,150400,43951825,2115,2115,2115,2115,0
20240429,150300,43951825,2115,2115,2115,2115,0
20240429,150200,43951825,2115,2115,2115,2115,39
20240429,150100,43869340,2115,2115,2115,2115,211
20240429,150000,43423075,2115,2115,2115,2115,0
20240429,145900,43423075,2115,2115,2115,2115,0
20240429,145800,43423075,2115,2115,2115,2115,0
20240429,145700,43423075,2115,2115,2115,2115,10
20240429,145600,43401925,2115,2115,2115,2115,0
20240429,145500,43401925,2115,2115,2115,2115,0
20240429,145400,43401925,2115,2115,2115,2115,0
20240429,145300,43401925,2115,2115,2115,2115,0
20240429,145200,43401925,2115,2115,2115,2115,0
20240429,145100,43401925,2115,2115,2115,2115,0
20240429,145000,43401925,2115,2115,2115,2115,0
20240429,144900,43401925,2115,2115,2115,2115,0
20240429,144800,43401925,2115,2115,2115,2115,0
20240429,144700,43401925,2115,2115,2115,2115,0
20240429,144600,43401925,2115,2115,2115,2115,0
20240429,144500,43401925,2115,2115,2115,2115,102
20240429,144400,43186195,2115,2115,2115,2115,0
20240429,144300,43186195,2115,2115,2115,2115,0
20240429,144200,43186195,2115,2115,2115,2115,0
20240429,144100,43186195,2115,2115,2115,2115,0
20240429,144000,43186195,2115,2115,2115,2115,437
20240429,143900,42261940,2115,2115,2115,2115,0
20240429,143800,42261940,2115,2115,2115,2115,0
20240429,143700,42261940,2115,2115,2115,2115,0
20240429,143600,42261940,2115,2115,2115,2115,500
20240429,143500,41204440,2120,2120,2120,2120,0
20240429,143400,41204440,2120,2120,2120,2120,0
20240429,143300,41204440,2120,2120,2120,2120,0
20240429,143200,41204440,2120,2120,2120,2120,0
20240429,143100,41204440,2120,2120,2120,2120,0
20240429,143000,41204440,2120,2120,2120,2120,10
20240429,142900,41183240,2120,2120,2120,2120,0
20240429,142800,41183240,2120,2120,2120,2120,0
20240429,142700,41183240,2120,2120,2120,2120,0
20240429,142600,41183240,2120,2120,2120,2120,0
20240429,142500,41183240,2120,2120,2120,2120,0
20240429,142400,41183240,2120,2120,2120,2120,0
20240429,142300,41183240,2120,2120,2120,2120,0
20240429,142200,41183240,2120,2120,2120,2120,0
20240429,142100,41183240,2120,2120,2120,2120,0
20240429,142000,41183240,2120,2120,2120,2120,0
20240429,141900,41183240,2120,2120,2120,2120,0
20240429,141800,41183240,2120,2120,2120,2120,0
20240429,141700,41183240,2120,2120,2120,2120,0
20240429,141600,41183240,2120,2120,2120,2120,0
20240429,141500,41183240,2120,2120,2120,2120,0
20240429,141400,41183240,2120,2120,2120,2120,0
20240429,141300,41183240,2120,2120,2120,2120,0
20240429,141200,41183240,2120,2120,2120,2120,0
20240429,141100,41183240,2120,2120,2120,2120,0
20240429,141000,41183240,2120,2120,2120,2120,0
20240429,140900,41183240,2120,2120,2120,2120,94
20240429,140800,40983960,2120,2120,2120,2120,1352
20240429,140700,38117720,2115,2115,2115,2115,0
20240429,140600,38117720,2115,2115,2115,2115,0
20240429,140500,38117720,2115,2115,2115,2115,0
20240429,140400,38117720,2115,2115,2115,2115,0
20240429,140300,38117720,2115,2115,2115,2115,0
20240429,140200,38117720,2115,2115,2115,2115,0
20240429,140100,38117720,2115,2115,2115,2115,0
20240429,140000,38117720,2115,2115,2115,2115,0
20240429,135900,38117720,2115,2115,2115,2115,0
20240429,135800,38117720,2115,2115,2115,2115,0
20240429,135700,38117720,2115,2115,2115,2115,0
20240429,135600,38117720,2115,2115,2115,2115,0
20240429,135500,38117720,2115,2115,2115,2115,0
20240429,135400,38117720,2115,2115,2115,2115,0
20240429,135300,38117720,2115,2115,2115,2115,0
20240429,135200,38117720,2115,2115,2115,2115,0
20240429,135100,38117720,2115,2115,2115,2115,0
20240429,135000,38117720,2115,2115,2115,2115,0
20240429,134900,38117720,2115,2115,2115,2115,0
20240429,134800,38117720,2115,2115,2115,2115,0
20240429,134700,38117720,2115,2115,2115,2115,0
20240429,134600,38117720,2115,2115,2115,2115,20
20240429,134500,38075420,2115,2115,2115,2115,0
20240429,134400,38075420,2115,2115,2115,2115,0
20240429,134300,38075420,2115,2115,2115,2115,0
20240429,134200,38075420,2115,2115,2115,2115,0
20240429,134100,38075420,2115,2115,2115,2115,0
20240429,134000,38075420,2115,2115,2115,2115,0
20240429,133900,38075420,2115,2115,2115,2115,0
20240429,133800,38075420,2115,2115,2115,2115,0
20240429,133700,38075420,2115,2115,2115,2115,0
20240429,133600,38075420,2115,2115,2115,2115,0
20240429,133500,38075420,2115,2115,2115,2115,0
20240429,133400,38075420,2115,2115,2115,2115,0
20240429,133300,38075420,2115,2115,2115,2115,0
20240429,133200,38075420,2115,2115,2115,2115,0
20240429,133100,38075420,2115,2115,2115,2115,0
20240429,133000,38075420,2115,2115,2115,2115,0
20240429,132900,38075420,2115,2115,2115,2115,0
20240429,132800,38075420,2115,2115,2115,2115,0
20240429,132700,38075420,2115,2115,2115,2115,0
20240429,132600,38075420,2115,2115,2115,2115,0
20240429,132500,38075420,2115,2115,2115,2115,0
20240429,132400,38075420,2115,2115,2115,2115,0
20240429,132300,38075420,2115,2115,2115,2115,0
20240429,132200,38075420,2115,2115,2115,2115,0
20240429,132100,38075420,2115,2115,2115,2115,0
20240429,132000,38075420,2115,2115,2115,2115,0
20240429,131900,38075420,2115,2115,2115,2115,0
20240429,131800,38075420,2115,2115,2115,2115,0
20240429,131700,38075420,2115,2115,2115,2115,0
20240429,131600,38075420,2115,2115,2115,2115,0
20240429,131500,38075420,2115,2115,2115,2115,265
20240429,131400,37514945,2115,2115,2115,2115,0
20240429,131300,37514945,2115,2115,2115,2115,0
20240429,131200,37514945,2115,2115,2115,2115,0
20240429,131100,37514945,2115,2115,2115,2115,0
20240429,131000,37514945,2115,2115,2115,2115,0
20240429,130900,37514945,2115,2115,2115,2115,0
20240429,130800,37514945,2115,2115,2115,2115,0
20240429,130700,37514945,2115,2115,2115,2115,0
20240429,130600,37514945,2115,2115,2115,2115,0
20240429,130500,37514945,2115,2115,2115,2115,0
20240429,130400,37514945,2115,2115,2115,2115,0
20240429,130300,37514945,2115,2115,2115,2115,0
20240429,130200,37514945,2115,2115,2115,2115,0
20240429,130100,37514945,2115,2115,2115,2115,0
20240429,130000,37514945,2115,2115,2115,2115,0
20240429,125900,37514945,2115,2115,2115,2115,0
20240429,125800,37514945,2115,2115,2115,2115,0
20240429,125700,37514945,2115,2115,2115,2115,0
20240429,125600,37514945,2115,2115,2115,2115,0
20240429,125500,37514945,2115,2115,2115,2115,1
20240429,125400,37512830,2115,2115,2115,2115,0
20240429,125300,37512830,2115,2115,2115,2115,0
20240429,125200,37512830,2115,2115,2115,2115,0
20240429,125100,37512830,2115,2115,2115,2115,503
20240429,125000,36448985,2120,2120,2120,2120,0
20240429,124900,36448985,2120,2120,2120,2120,0
20240429,124800,36448985,2120,2120,2120,2120,0
20240429,124700,36448985,2120,2120,2120,2120,0
20240429,124600,36448985,2120,2120,2120,2120,0
20240429,124500,36448985,2120,2120,2120,2120,0
20240429,124400,36448985,2120,2120,2120,2120,0
20240429,124300,36448985,2120,2120,2120,2120,0
20240429,124200,36448985,2120,2120,2120,2120,0
20240429,124100,36448985,2120,2120,2120,2120,0
20240429,124000,36448985,2120,2120,2120,2120,0
20240429,123900,36448985,2120,2120,2120,2120,0
20240429,123800,36448985,2120,2120,2120,2120,0
20240429,123700,36448985,2120,2120,2120,2120,0
20240429,123600,36448985,2120,2120,2120,2120,0
20240429,123500,36448985,2120,2120,2120,2120,0
20240429,123400,36448985,2120,2120,2120,2120,0
20240429,123300,36448985,2120,2120,2120,2120,0
20240429,123200,36448985,2120,2120,2120,2120,0
20240429,123100,36448985,2120,2120,2120,2120,0
20240429,123000,36448985,2120,2120,2120,2120,0
20240429,122900,36448985,2120,2120,2120,2120,0
20240429,122800,36448985,2120,2120,2120,2120,0
20240429,122700,36448985,2120,2120,2120,2120,0
20240429,122600,36448985,2120,2120,2120,2120,0
20240429,122500,36448985,2120,2120,2120,2120,0
20240429,122400,36448985,2120,2120,2120,2120,200
20240429,122300,36024985,2115,2115,2115,2115,0
20240429,122200,36024985,2115,2115,2115,2115,0
20240429,122100,36024985,2115,2115,2115,2115,0
20240429,122000,36024985,2115,2115,2115,2115,0
20240429,121900,36024985,2115,2115,2115,2115,0
20240429,121800,36024985,2115,2115,2115,2115,0
20240429,121700,36024985,2115,2115,2115,2115,0
20240429,121600,36024985,2115,2115,2115,2115,0
20240429,121500,36024985,2115,2115,2115,2115,0
20240429,121400,36024985,2115,2115,2115,2115,0
20240429,121300,36024985,2115,2115,2115,2115,0
20240429,121200,36024985,2115,2115,2115,2115,1768
20240429,121100,32285665,2105,2105,2105,2105,0
20240429,121000,32285665,2105,2105,2105,2105,0
20240429,120900,32285665,2105,2105,2105,2105,0
20240429,120800,32285665,2105,2105,2105,2105,0
20240429,120700,32285665,2105,2105,2105,2105,0
20240429,120600,32285665,2105,2105,2105,2105,666
20240429,120500,30883735,2105,2105,2105,2105,0
20240429,120400,30883735,2105,2105,2105,2105,0
20240429,120300,30883735,2105,2105,2105,2105,0
20240429,120200,30883735,2105,2105,2105,2105,0
20240429,120100,30883735,2105,2105,2105,2105,0
20240429,120000,30883735,2105,2105,2105,2105,0
20240429,115900,30883735,2105,2105,2105,2105,16
20240429,115800,30850055,2105,2105,2105,2105,0
20240429,115700,30850055,2105,2105,2105,2105,0
20240429,115600,30850055,2105,2105,2105,2105,0
20240429,115500,30850055,2105,2105,2105,2105,0
20240429,115400,30850055,2105,2105,2105,2105,11
20240429,115300,30826900,2105,2105,2105,2105,0
20240429,115200,30826900,2105,2105,2105,2105,0
20240429,115100,30826900,2105,2105,2105,2105,0
20240429,115000,30826900,2105,2105,2105,2105,0
20240429,114900,30826900,2105,2105,2105,2105,0
20240429,114800,30826900,2105,2105,2105,2105,0
20240429,114700,30826900,2105,2105,2105,2105,0
20240429,114600,30826900,2105,2105,2105,2105,0
20240429,114500,30826900,2105,2105,2105,2105,0
20240429,114400,30826900,2105,2105,2105,2105,0
20240429,114300,30826900,2105,2105,2105,2105,0
20240429,114200,30826900,2105,2105,2105,2105,0
20240429,114100,30826900,2105,2105,2105,2105,0
20240429,114000,30826900,2105,2105,2105,2105,0
20240429,113900,30826900,2105,2105,2105,2105,0
20240429,113800,30826900,2105,2105,2105,2105,0
20240429,113700,30826900,2105,2105,2105,2105,0
20240429,113600,30826900,2105,2105,2105,2105,0
20240429,113500,30826900,2105,2105,2105,2105,0
20240429,113400,30826900,2105,2105,2105,2105,0
20240429,113300,30826900,2105,2105,2105,2105,0
20240429,113200,30826900,2105,2105,2105,2105,0
20240429,113100,30826900,2105,2105,2105,2105,0
20240429,113000,30826900,2105,2105,2105,2105,0
20240429,112900,30826900,2105,2105,2105,2105,0
20240429,112800,30826900,2105,2105,2105,2105,0
20240429,112700,30826900,2105,2105,2105,2105,0
20240429,112600,30826900,2105,2105,2105,2105,0
20240429,112500,30826900,2105,2105,2105,2105,0
20240429,112400,30826900,2105,2105,2105,2105,0
20240429,112300,30826900,2105,2105,2105,2105,0
20240429,112200,30826900,2105,2105,2105,2105,0
20240429,112100,30826900,2105,2105,2105,2105,0
20240429,112000,30826900,2105,2105,2105,2105,0
20240429,111900,30826900,2105,2105,2105,2105,0
20240429,111800,30826900,2105,2105,2105,2105,8
20240429,111700,30810060,2105,2105,2105,2105,200
20240429,111600,30389060,2105,2105,2105,2105,0
20240429,111500,30389060,2105,2105,2105,2105,0
20240429,111400,30389060,2105,2105,2105,2105,0
20240429,111300,30389060,2105,2105,2105,2105,0
20240429,111200,30389060,2105,2105,2105,2105,0
20240429,111100,30389060,2105,2105,2105,2105,0
20240429,111000,30389060,2105,2105,2105,2105,0
20240429,110900,30389060,2105,2105,2105,2105,0
20240429,110800,30389060,2105,2105,2105,2105,0
20240429,110700,30389060,2105,2105,2105,2105,0
20240429,110600,30389060,2105,2105,2105,2105,0
20240429,110500,30389060,2105,2105,2105,2105,0
20240429,110400,30389060,2105,2105,2105,2105,1
20240429,110300,30386955,2105,2105,2105,2105,0
20240429,110200,30386955,2105,2105,2105,2105,0
20240429,110100,30386955,2105,2105,2105,2105,0
20240429,110000,30386955,2105,2105,2105,2105,0
20240429,105900,30386955,2105,2105,2105,2105,0
20240429,105800,30386955,2105,2105,2105,2105,0
20240429,105700,30386955,2105,2105,2105,2105,0
20240429,105600,30386955,2105,2105,2105,2105,0
20240429,105500,30386955,2105,2105,2105,2105,0
20240429,105400,30386955,2105,2105,2105,2105,0
20240429,105300,30386955,2105,2105,2105,2105,0
20240429,105200,30386955,2105,2105,2105,2105,0
20240429,105100,30386955,2105,2105,2105,2105,0
20240429,105000,30386955,2105,2105,2105,2105,1
20240429,104900,30384850,2100,2100,2100,2100,2455
20240429,104800,25229350,2105,2105,2105,2105,0
20240429,104700,25229350,2105,2105,2105,2105,0
20240429,104600,25229350,2105,2105,2105,2105,0
20240429,104500,25229350,2105,2105,2105,2105,0
20240429,104400,25229350,2105,2105,2105,2105,0
20240429,104300,25229350,2105,2105,2105,2105,0
20240429,104200,25229350,2105,2105,2105,2105,0
20240429,104100,25229350,2105,2105,2105,2105,5
20240429,104000,25218825,2105,2105,2105,2105,63
20240429,103900,25086210,2105,2105,2105,2105,0
20240429,103800,25086210,2105,2105,2105,2105,0
20240429,103700,25086210,2105,2105,2105,2105,0
20240429,103600,25086210,2105,2105,2105,2105,0
20240429,103500,25086210,2105,2105,2105,2105,87
20240429,103400,24903075,2105,2105,2105,2105,0
20240429,103300,24903075,2105,2105,2105,2105,0
20240429,103200,24903075,2105,2105,2105,2105,0
20240429,103100,24903075,2105,2105,2105,2105,100
20240429,103000,24692575,2105,2105,2105,2105,13
20240429,102900,24665210,2105,2105,2105,2105,0
20240429,102800,24665210,2105,2105,2105,2105,700
20240429,102700,23191710,2115,2115,2115,2115,0
20240429,102600,23191710,2115,2115,2115,2115,0
20240429,102500,23191710,2115,2115,2115,2115,0
20240429,102400,23191710,2115,2115,2115,2115,40
20240429,102300,23107110,2115,2115,2115,2115,0
20240429,102200,23107110,2115,2115,2115,2115,0
20240429,102100,23107110,2115,2115,2115,2115,0
20240429,102000,23107110,2115,2115,2115,2115,0
20240429,101900,23107110,2115,2115,2115,2115,0
20240429,101800,23107110,2115,2115,2115,2115,0
20240429,101700,23107110,2115,2115,2115,2115,0
20240429,101600,23107110,2115,2115,2115,2115,0
20240429,101500,23107110,2115,2115,2115,2115,0
20240429,101400,23107110,2115,2115,2115,2115,0
20240429,101300,23107110,2115,2115,2115,2115,0
20240429,101200,23107110,2115,2115,2115,2115,0
20240429,101100,23107110,2115,2115,2115,2115,0
20240429,101000,23107110,2115,2115,2115,2115,0
20240429,100900,23107110,2115,2115,2115,2115,0
20240429,100800,23107110,2115,2115,2115,2115,0
20240429,100700,23107110,2115,2115,2115,2115,0
20240429,100600,23107110,2115,2115,2115,2115,3
20240429,100500,23100765,2115,2115,2115,2115,0
20240429,100400,23100765,2115,2115,2115,2115,0
20240429,100300,23100765,2115,2115,2115,2115,0
20240429,100200,23100765,2115,2115,2115,2115,0
20240429,100100,23100765,2115,2115,2115,2115,0
20240429,100000,23100765,2115,2115,2115,2115,0
20240429,095900,23100765,2115,2115,2115,2115,0
20240429,095800,23100765,2115,2115,2115,2115,0
20240429,095700,23100765,2115,2115,2115,2115,4
20240429,095600,23092305,2115,2115,2115,2115,0
20240429,095500,23092305,2115,2115,2115,2115,0
20240429,095400,23092305,2115,2115,2115,2115,0
20240429,095300,23092305,2115,2115,2115,2115,16
20240429,095200,23058465,2115,2115,2115,2115,0
20240429,095100,23058465,2115,2115,2115,2115,0
20240429,095000,23058465,2115,2115,2115,2115,0
20240429,094900,23058465,2115,2115,2115,2115,0
20240429,094800,23058465,2115,2115,2115,2115,0
20240429,094700,23058465,2115,2115,2115,2115,0
20240429,094600,23058465,2115,2115,2115,2115,0
20240429,094500,23058465,2115,2115,2115,2115,0
20240429,094400,23058465,2115,2115,2115,2115,0
20240429,094300,23058465,2115,2115,2115,2115,0
20240429,094200,23058465,2115,2115,2115,2115,0
20240429,094100,23058465,2115,2115,2115,2115,1
20240429,094000,23056350,2115,2115,2115,2115,0
20240429,093900,23056350,2115,2115,2115,2115,300
20240429,093800,22421850,2115,2115,2115,2115,25
20240429,093700,22368975,2090,2090,2090,2090,0
20240429,093600,22368975,2090,2090,2090,2090,0
20240429,093500,22368975,2090,2090,2090,2090,0
20240429,093400,22368975,2090,2100,2100,2090,1986
20240429,093300,18201795,2100,2105,2105,2100,3577
20240429,093200,10689550,2115,2115,2115,2115,0
20240429,093100,10689550,2115,2115,2115,2115,0
20240429,093000,10689550,2115,2115,2115,2115,0
20240429,092900,10689550,2115,2115,2115,2115,0
20240429,092800,10689550,2115,2115,2115,2115,1291
20240429,092700,7959085,2120,2120,2120,2120,0
20240429,092600,7959085,2120,2120,2120,2120,0
20240429,092500,7959085,2120,2120,2120,2120,0
20240429,092400,7959085,2120,2120,2120,2120,0
20240429,092300,7959085,2120,2120,2120,2120,0
20240429,092200,7959085,2120,2120,2120,2120,0
20240429,092100,7959085,2120,2120,2120,2120,0
20240429,092000,7959085,2120,2120,2120,2120,0
20240429,091900,7959085,2120,2120,2120,2120,0
20240429,091800,7959085,2120,2120,2120,2120,0
20240429,091700,7959085,2120,2120,2120,2120,0
20240429,091600,7959085,2120,2120,2120,2120,0
20240429,091500,7959085,2120,2120,2120,2120,0
20240429,091400,7959085,2120,2120,2120,2120,0
20240429,091300,7959085,2120,2120,2120,2120,0
20240429,091200,7959085,2120,2120,2120,2120,0
20240429,091100,7959085,2120,2120,2120,2120,0
20240429,091000,7959085,2120,2120,2120,2120,0
20240429,090900,7959085,2120,2120,2120,2120,0
20240429,090800,7959085,2120,2120,2120,2120,0
20240429,090700,7959085,2120,2120,2120,2120,0
20240429,090600,7959085,2120,2120,2120,2120,0
20240429,090500,7959085,2120,2120,2120,2120,0
20240429,090400,7959085,2120,2120,2120,2120,0
20240429,090300,7959085,2120,2120,2120,2120,0
20240429,090200,7959085,2120,2095,2120,2040,3097
20240429,090100,1532190,2100,2100,2100,2100,50
20240429,090000,1427190,2105,2105,2105,2105,678