KissMeData/153460/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,202700,3175920,6860,6830,6860,6830,2
20240502,202600,3175920,6860,6860,6860,6860,0
20240502,202500,3175920,6860,6860,6860,6860,0
20240502,202400,3175920,6860,6860,6860,6860,0
20240502,202300,3175920,6860,6860,6860,6860,0
20240502,202200,3175920,6860,6860,6860,6860,0
20240502,202100,3175920,6860,6860,6860,6860,0
20240502,202000,3175920,6860,6860,6860,6860,0
20240502,201900,3175920,6860,6860,6860,6860,0
20240502,201800,3175920,6860,6860,6860,6860,0
20240502,201700,3175920,6860,6860,6860,6860,0
20240502,201600,3175920,6860,6860,6860,6860,0
20240502,201500,3175920,6860,6860,6860,6860,0
20240502,201400,3175920,6860,6860,6860,6860,0
20240502,201300,3175920,6860,6860,6860,6860,0
20240502,201200,3175920,6860,6860,6860,6860,0
20240502,201100,3175920,6860,6860,6860,6860,0
20240502,201000,3175920,6860,6860,6860,6860,0
20240502,200900,3175920,6860,6860,6860,6860,0
20240502,200800,3175920,6860,6860,6860,6860,0
20240502,200700,3175920,6860,6860,6860,6860,0
20240502,200600,3175920,6860,6860,6860,6860,0
20240502,200500,3175920,6860,6860,6860,6860,0
20240502,200400,3175920,6860,6860,6860,6860,0
20240502,200300,3175920,6860,6860,6860,6860,0
20240502,200200,3175920,6860,6860,6860,6860,0
20240502,200100,3175920,6860,6860,6860,6860,0
20240502,200000,3175920,6860,6860,6860,6860,0
20240502,195900,3175920,6860,6860,6860,6860,0
20240502,195800,3175920,6860,6860,6860,6860,0
20240502,195700,3175920,6860,6830,6860,6830,2
20240502,195600,3175920,6860,6860,6860,6860,0
20240502,195500,3175920,6860,6860,6860,6860,0
20240502,195400,3175920,6860,6860,6860,6860,0
20240502,195300,3175920,6860,6860,6860,6860,0
20240502,195200,3175920,6860,6860,6860,6860,0
20240502,195100,3175920,6860,6860,6860,6860,0
20240502,195000,3175920,6860,6860,6860,6860,0
20240502,194900,3175920,6860,6860,6860,6860,0
20240502,194800,3175920,6860,6860,6860,6860,0
20240502,194700,3175920,6860,6860,6860,6860,0
20240502,194600,3175920,6860,6860,6860,6860,0
20240502,194500,3175920,6860,6860,6860,6860,0
20240502,194400,3175920,6860,6860,6860,6860,0
20240502,194300,3175920,6860,6860,6860,6860,0
20240502,194200,3175920,6860,6860,6860,6860,0
20240502,194100,3175920,6860,6860,6860,6860,0
20240502,194000,3175920,6860,6860,6860,6860,0
20240502,193900,3175920,6860,6860,6860,6860,0
20240502,193800,3175920,6860,6860,6860,6860,0
20240502,193700,3175920,6860,6860,6860,6860,0
20240502,193600,3175920,6860,6860,6860,6860,0
20240502,193500,3175920,6860,6860,6860,6860,0
20240502,193400,3175920,6860,6860,6860,6860,0
20240502,193300,3175920,6860,6860,6860,6860,0
20240502,193200,3175920,6860,6860,6860,6860,0
20240502,193100,3175920,6860,6860,6860,6860,0
20240502,193000,3175920,6860,6860,6860,6860,0
20240502,192900,3175920,6860,6860,6860,6860,0
20240502,192800,3175920,6860,6860,6860,6860,0
20240502,192700,3175920,6860,6830,6860,6830,2
20240502,192600,3175920,6860,6860,6860,6860,0
20240502,192500,3175920,6860,6860,6860,6860,0
20240502,192400,3175920,6860,6860,6860,6860,0
20240502,192300,3175920,6860,6860,6860,6860,0
20240502,192200,3175920,6860,6860,6860,6860,0
20240502,192100,3175920,6860,6860,6860,6860,0
20240502,192000,3175920,6860,6860,6860,6860,0
20240502,191900,3175920,6860,6860,6860,6860,0
20240502,191800,3175920,6860,6860,6860,6860,0
20240502,191700,3175920,6860,6860,6860,6860,0
20240502,191600,3175920,6860,6860,6860,6860,0
20240502,191500,3175920,6860,6860,6860,6860,0
20240502,191400,3175920,6860,6860,6860,6860,0
20240502,191300,3175920,6860,6860,6860,6860,0
20240502,191200,3175920,6860,6860,6860,6860,0
20240502,191100,3175920,6860,6860,6860,6860,0
20240502,191000,3175920,6860,6860,6860,6860,0
20240502,190900,3175920,6860,6860,6860,6860,0
20240502,190800,3175920,6860,6860,6860,6860,0
20240502,190700,3175920,6860,6860,6860,6860,0
20240502,190600,3175920,6860,6860,6860,6860,0
20240502,190500,3175920,6860,6860,6860,6860,0
20240502,190400,3175920,6860,6860,6860,6860,0
20240502,190300,3175920,6860,6860,6860,6860,0
20240502,190200,3175920,6860,6860,6860,6860,0
20240502,190100,3175920,6860,6860,6860,6860,0
20240502,190000,3175920,6860,6860,6860,6860,0
20240502,185900,3175920,6860,6860,6860,6860,0
20240502,185800,3175920,6860,6860,6860,6860,0
20240502,185700,3175920,6860,6830,6860,6830,2
20240502,185600,3175920,6860,6860,6860,6860,0
20240502,185500,3175920,6860,6860,6860,6860,0
20240502,185400,3175920,6860,6860,6860,6860,0
20240502,185300,3175920,6860,6860,6860,6860,0
20240502,185200,3175920,6860,6860,6860,6860,0
20240502,185100,3175920,6860,6860,6860,6860,0
20240502,185000,3175920,6860,6860,6860,6860,0
20240502,184900,3175920,6860,6860,6860,6860,0
20240502,184800,3175920,6860,6860,6860,6860,0
20240502,184700,3175920,6860,6860,6860,6860,0
20240502,184600,3175920,6860,6860,6860,6860,0
20240502,184500,3175920,6860,6860,6860,6860,0
20240502,184400,3175920,6860,6860,6860,6860,0
20240502,184300,3175920,6860,6860,6860,6860,0
20240502,184200,3175920,6860,6860,6860,6860,0
20240502,184100,3175920,6860,6860,6860,6860,0
20240502,184000,3175920,6860,6860,6860,6860,0
20240502,183900,3175920,6860,6860,6860,6860,0
20240502,183800,3175920,6860,6860,6860,6860,0
20240502,183700,3175920,6860,6860,6860,6860,0
20240502,183600,3175920,6860,6860,6860,6860,0
20240502,183500,3175920,6860,6860,6860,6860,0
20240502,183400,3175920,6860,6860,6860,6860,0
20240502,183300,3175920,6860,6860,6860,6860,0
20240502,183200,3175920,6860,6860,6860,6860,0
20240502,183100,3175920,6860,6860,6860,6860,0
20240502,183000,3175920,6860,6860,6860,6860,0
20240502,182900,3175920,6860,6860,6860,6860,0
20240502,182800,3175920,6860,6860,6860,6860,0
20240502,182700,3175920,6860,6830,6860,6830,2
20240502,182600,3175920,6860,6860,6860,6860,0
20240502,182500,3175920,6860,6860,6860,6860,0
20240502,182400,3175920,6860,6860,6860,6860,0
20240502,182300,3175920,6860,6860,6860,6860,0
20240502,182200,3175920,6860,6860,6860,6860,0
20240502,182100,3175920,6860,6860,6860,6860,0
20240502,182000,3175920,6860,6860,6860,6860,0
20240502,181900,3175920,6860,6860,6860,6860,0
20240502,181800,3175920,6860,6860,6860,6860,0
20240502,181700,3175920,6860,6860,6860,6860,0
20240502,181600,3175920,6860,6860,6860,6860,0
20240502,181500,3175920,6860,6860,6860,6860,0
20240502,181400,3175920,6860,6860,6860,6860,0
20240502,181300,3175920,6860,6860,6860,6860,0
20240502,181200,3175920,6860,6860,6860,6860,0
20240502,181100,3175920,6860,6860,6860,6860,0
20240502,181000,3175920,6860,6860,6860,6860,0
20240502,180900,3175920,6860,6860,6860,6860,0
20240502,180800,3175920,6860,6860,6860,6860,0
20240502,180700,3175920,6860,6860,6860,6860,0
20240502,180600,3175920,6860,6860,6860,6860,0
20240502,180500,3175920,6860,6860,6860,6860,0
20240502,180400,3175920,6860,6860,6860,6860,0
20240502,180300,3175920,6860,6860,6860,6860,0
20240502,180200,3175920,6860,6860,6860,6860,0
20240502,180100,3175920,6860,6860,6860,6860,0
20240502,180000,3175920,6860,6860,6860,6860,0
20240502,175900,3175920,6860,6860,6860,6860,0
20240502,175800,3175920,6860,6860,6860,6860,0
20240502,175700,3175920,6860,6830,6860,6830,2
20240502,175600,3175920,6860,6860,6860,6860,0
20240502,175500,3175920,6860,6860,6860,6860,0
20240502,175400,3175920,6860,6860,6860,6860,0
20240502,175300,3175920,6860,6860,6860,6860,0
20240502,175200,3175920,6860,6860,6860,6860,0
20240502,175100,3175920,6860,6860,6860,6860,0
20240502,175000,3175920,6860,6860,6860,6860,0
20240502,174900,3175920,6860,6860,6860,6860,0
20240502,174800,3175920,6860,6860,6860,6860,0
20240502,174700,3175920,6860,6860,6860,6860,0
20240502,174600,3175920,6860,6860,6860,6860,0
20240502,174500,3175920,6860,6860,6860,6860,0
20240502,174400,3175920,6860,6860,6860,6860,0
20240502,174300,3175920,6860,6860,6860,6860,0
20240502,174200,3175920,6860,6860,6860,6860,0
20240502,174100,3175920,6860,6860,6860,6860,0
20240502,174000,3175920,6860,6860,6860,6860,0
20240502,173900,3175920,6860,6860,6860,6860,0
20240502,173800,3175920,6860,6860,6860,6860,0
20240502,173700,3175920,6860,6860,6860,6860,0
20240502,173600,3175920,6860,6860,6860,6860,0
20240502,173500,3175920,6860,6860,6860,6860,0
20240502,173400,3175920,6860,6860,6860,6860,0
20240502,173300,3175920,6860,6860,6860,6860,0
20240502,173200,3175920,6860,6860,6860,6860,0
20240502,173100,3175920,6860,6860,6860,6860,0
20240502,173000,3175920,6860,6860,6860,6860,0
20240502,172900,3175920,6860,6860,6860,6860,0
20240502,172800,3175920,6860,6860,6860,6860,0
20240502,172700,3175920,6860,6830,6860,6830,2
20240502,172600,3175920,6860,6860,6860,6860,0
20240502,172500,3175920,6860,6860,6860,6860,0
20240502,172400,3175920,6860,6860,6860,6860,0
20240502,172300,3175920,6860,6860,6860,6860,0
20240502,172200,3175920,6860,6860,6860,6860,0
20240502,172100,3175920,6860,6860,6860,6860,0
20240502,172000,3175920,6860,6860,6860,6860,0
20240502,171900,3175920,6860,6860,6860,6860,0
20240502,171800,3175920,6860,6860,6860,6860,0
20240502,171700,3175920,6860,6860,6860,6860,0
20240502,171600,3175920,6860,6860,6860,6860,0
20240502,171500,3175920,6860,6860,6860,6860,0
20240502,171400,3175920,6860,6860,6860,6860,0
20240502,171300,3175920,6860,6860,6860,6860,0
20240502,171200,3175920,6860,6860,6860,6860,0
20240502,171100,3175920,6860,6860,6860,6860,0
20240502,171000,3175920,6860,6860,6860,6860,0
20240502,170900,3175920,6860,6860,6860,6860,0
20240502,170800,3175920,6860,6860,6860,6860,0
20240502,170700,3175920,6860,6860,6860,6860,0
20240502,170600,3175920,6860,6860,6860,6860,0
20240502,170500,3175920,6860,6860,6860,6860,0
20240502,170400,3175920,6860,6860,6860,6860,0
20240502,170300,3175920,6860,6860,6860,6860,0
20240502,170200,3175920,6860,6860,6860,6860,0
20240502,170100,3175920,6860,6860,6860,6860,0
20240502,170000,3175920,6860,6860,6860,6860,0
20240502,165900,3175920,6860,6860,6860,6860,0
20240502,165800,3175920,6860,6860,6860,6860,0
20240502,165700,3175920,6860,6830,6860,6830,2
20240502,165600,3175920,6860,6860,6860,6860,0
20240502,165500,3175920,6860,6860,6860,6860,0
20240502,165400,3175920,6860,6860,6860,6860,0
20240502,165300,3175920,6860,6860,6860,6860,0
20240502,165200,3175920,6860,6860,6860,6860,0
20240502,165100,3175920,6860,6860,6860,6860,0
20240502,165000,3175920,6860,6860,6860,6860,0
20240502,164900,3175920,6860,6860,6860,6860,0
20240502,164800,3175920,6860,6860,6860,6860,0
20240502,164700,3175920,6860,6860,6860,6860,0
20240502,164600,3175920,6860,6860,6860,6860,0
20240502,164500,3175920,6860,6860,6860,6860,0
20240502,164400,3175920,6860,6860,6860,6860,0
20240502,164300,3175920,6860,6860,6860,6860,0
20240502,164200,3175920,6860,6860,6860,6860,0
20240502,164100,3175920,6860,6860,6860,6860,0
20240502,164000,3175920,6860,6860,6860,6860,0
20240502,163900,3175920,6860,6860,6860,6860,0
20240502,163800,3175920,6860,6860,6860,6860,0
20240502,163700,3175920,6860,6860,6860,6860,0
20240502,163600,3175920,6860,6860,6860,6860,0
20240502,163500,3175920,6860,6860,6860,6860,0
20240502,163400,3175920,6860,6860,6860,6860,0
20240502,163300,3175920,6860,6860,6860,6860,0
20240502,163200,3175920,6860,6860,6860,6860,0
20240502,163100,3175920,6860,6860,6860,6860,0
20240502,163000,3175920,6860,6860,6860,6860,0
20240502,162900,3175920,6860,6860,6860,6860,0
20240502,162800,3175920,6860,6860,6860,6860,0
20240502,162700,3175920,6860,6830,6860,6830,2
20240502,162600,3175920,6860,6860,6860,6860,0
20240502,162500,3175920,6860,6860,6860,6860,0
20240502,162400,3175920,6860,6860,6860,6860,0
20240502,162300,3175920,6860,6860,6860,6860,0
20240502,162200,3175920,6860,6860,6860,6860,0
20240502,162100,3175920,6860,6860,6860,6860,0
20240502,162000,3175920,6860,6860,6860,6860,0
20240502,161900,3175920,6860,6860,6860,6860,0
20240502,161800,3175920,6860,6860,6860,6860,0
20240502,161700,3175920,6860,6860,6860,6860,0
20240502,161600,3175920,6860,6860,6860,6860,0
20240502,161500,3175920,6860,6860,6860,6860,0
20240502,161400,3175920,6860,6860,6860,6860,0
20240502,161300,3175920,6860,6860,6860,6860,0
20240502,161200,3175920,6860,6860,6860,6860,0
20240502,161100,3175920,6860,6860,6860,6860,0
20240502,161000,3175920,6860,6860,6860,6860,0
20240502,160900,3175920,6860,6860,6860,6860,0
20240502,160800,3175920,6860,6860,6860,6860,0
20240502,160700,3175920,6860,6860,6860,6860,0
20240502,160600,3175920,6860,6860,6860,6860,0
20240502,160500,3175920,6860,6860,6860,6860,0
20240502,160400,3175920,6860,6860,6860,6860,0
20240502,160300,3175920,6860,6860,6860,6860,0
20240502,160200,3175920,6860,6860,6860,6860,0
20240502,160100,3175920,6860,6860,6860,6860,0
20240502,160000,3175920,6860,6860,6860,6860,0
20240502,155900,3175920,6860,6860,6860,6860,0
20240502,155800,3175920,6860,6860,6860,6860,0
20240502,155700,3175920,6860,6830,6860,6830,2
20240502,155600,3175920,6860,6860,6860,6860,0
20240502,155500,3175920,6860,6860,6860,6860,0
20240502,155400,3175920,6860,6860,6860,6860,0
20240502,155300,3175920,6860,6860,6860,6860,0
20240502,155200,3175920,6860,6860,6860,6860,0
20240502,155100,3175920,6860,6860,6860,6860,0
20240502,155000,3175920,6860,6860,6860,6860,0
20240502,154900,3175920,6860,6860,6860,6860,0
20240502,154800,3175920,6860,6860,6860,6860,0
20240502,154700,3175920,6860,6860,6860,6860,0
20240502,154600,3175920,6860,6860,6860,6860,0
20240502,154500,3175920,6860,6860,6860,6860,0
20240502,154400,3175920,6860,6860,6860,6860,0
20240502,154300,3175920,6860,6860,6860,6860,0
20240502,154200,3175920,6860,6860,6860,6860,0
20240502,154100,3175920,6860,6860,6860,6860,0
20240502,154000,3175920,6860,6860,6860,6860,0
20240502,153900,3175920,6860,6860,6860,6860,0
20240502,153800,3175920,6860,6860,6860,6860,0
20240502,153700,3175920,6860,6860,6860,6860,0
20240502,153600,3175920,6860,6860,6860,6860,0
20240502,153500,3175920,6860,6860,6860,6860,0
20240502,153400,3175920,6860,6860,6860,6860,0
20240502,153300,3175920,6860,6860,6860,6860,0
20240502,153200,3175920,6860,6860,6860,6860,0
20240502,153100,3175920,6860,6860,6860,6860,0
20240502,153000,3175920,6860,6860,6860,6860,0
20240502,152900,3175920,6860,6860,6860,6860,0
20240502,152800,3175920,6860,6860,6860,6860,0
20240502,152700,3175920,6860,6860,6860,6860,0
20240502,152600,3175920,6860,6860,6860,6860,0
20240502,152500,3175920,6860,6860,6860,6860,0
20240502,152400,3175920,6860,6860,6860,6860,0
20240502,152300,3175920,6860,6860,6860,6860,0
20240502,152200,3175920,6860,6860,6860,6860,0
20240502,152100,3175920,6860,6860,6860,6860,0
20240502,152000,3175920,6860,6860,6860,6860,0
20240502,151900,3175920,6860,6860,6860,6860,0
20240502,151800,3175920,6860,6830,6860,6830,2
20240502,151700,3162230,6830,6830,6830,6830,0
20240502,151600,3162230,6830,6830,6830,6830,0
20240502,151500,3162230,6830,6830,6830,6830,0
20240502,151400,3162230,6830,6830,6830,6830,0
20240502,151300,3162230,6830,6830,6830,6830,0
20240502,151200,3162230,6830,6830,6830,6830,0
20240502,151100,3162230,6830,6830,6830,6830,0
20240502,151000,3162230,6830,6830,6830,6830,0
20240502,150900,3162230,6830,6830,6830,6830,0
20240502,150800,3162230,6830,6830,6830,6830,2
20240502,150700,3148570,6830,6830,6830,6830,0
20240502,150600,3148570,6830,6830,6830,6830,0
20240502,150500,3148570,6830,6830,6830,6830,0
20240502,150400,3148570,6830,6830,6830,6830,0
20240502,150300,3148570,6830,6830,6830,6830,0
20240502,150200,3148570,6830,6830,6830,6830,0
20240502,150100,3148570,6830,6830,6830,6830,0
20240502,150000,3148570,6830,6830,6830,6830,0
20240502,145900,3148570,6830,6830,6830,6830,0
20240502,145800,3148570,6830,6830,6830,6830,0
20240502,145700,3148570,6830,6830,6830,6830,0
20240502,145600,3148570,6830,6830,6830,6830,1
20240502,145500,3141740,6840,6840,6840,6840,0
20240502,145400,3141740,6840,6840,6840,6840,0
20240502,145300,3141740,6840,6840,6840,6840,0
20240502,145200,3141740,6840,6840,6840,6840,0
20240502,145100,3141740,6840,6840,6840,6840,0
20240502,145000,3141740,6840,6840,6840,6840,0
20240502,144900,3141740,6840,6840,6840,6840,0
20240502,144800,3141740,6840,6840,6840,6840,1
20240502,144700,3134900,6840,6840,6840,6840,0
20240502,144600,3134900,6840,6840,6840,6840,0
20240502,144500,3134900,6840,6840,6840,6840,0
20240502,144400,3134900,6840,6840,6840,6840,0
20240502,144300,3134900,6840,6840,6840,6840,0
20240502,144200,3134900,6840,6840,6840,6840,0
20240502,144100,3134900,6840,6840,6840,6840,290
20240502,144000,1151300,6880,6880,6880,6880,0
20240502,143900,1151300,6880,6880,6880,6880,0
20240502,143800,1151300,6880,6880,6880,6880,0
20240502,143700,1151300,6880,6880,6880,6880,0
20240502,143600,1151300,6880,6880,6880,6880,0
20240502,143500,1151300,6880,6880,6880,6880,0
20240502,143400,1151300,6880,6880,6880,6880,0
20240502,143300,1151300,6880,6880,6880,6880,0
20240502,143200,1151300,6880,6880,6880,6880,0
20240502,143100,1151300,6880,6880,6880,6880,0
20240502,143000,1151300,6880,6880,6880,6880,0
20240502,142900,1151300,6880,6880,6880,6880,0
20240502,142800,1151300,6880,6880,6880,6880,0
20240502,142700,1151300,6880,6880,6880,6880,0
20240502,142600,1151300,6880,6880,6880,6880,0
20240502,142500,1151300,6880,6880,6880,6880,0
20240502,142400,1151300,6880,6880,6880,6880,0
20240502,142300,1151300,6880,6880,6880,6880,0
20240502,142200,1151300,6880,6880,6880,6880,0
20240502,142100,1151300,6880,6880,6880,6880,0
20240502,142000,1151300,6880,6880,6880,6880,0
20240502,141900,1151300,6880,6880,6880,6880,0
20240502,141800,1151300,6880,6880,6880,6880,0
20240502,141700,1151300,6880,6880,6880,6880,0
20240502,141600,1151300,6880,6880,6880,6880,0
20240502,141500,1151300,6880,6880,6880,6880,0
20240502,141400,1151300,6880,6880,6880,6880,0
20240502,141300,1151300,6880,6880,6880,6880,0
20240502,141200,1151300,6880,6880,6880,6880,0
20240502,141100,1151300,6880,6880,6880,6880,0
20240502,141000,1151300,6880,6880,6880,6880,0
20240502,140900,1151300,6880,6880,6880,6880,0
20240502,140800,1151300,6880,6880,6880,6880,1
20240502,140700,1144420,6840,6840,6840,6840,0
20240502,140600,1144420,6840,6840,6840,6840,0
20240502,140500,1144420,6840,6840,6840,6840,10
20240502,140400,1076020,6880,6880,6880,6880,0
20240502,140300,1076020,6880,6880,6880,6880,0
20240502,140200,1076020,6880,6880,6880,6880,0
20240502,140100,1076020,6880,6880,6880,6880,1
20240502,140000,1069140,6840,6840,6840,6840,2
20240502,135900,1055460,6880,6880,6880,6880,0
20240502,135800,1055460,6880,6880,6880,6880,0
20240502,135700,1055460,6880,6880,6880,6880,0
20240502,135600,1055460,6880,6880,6880,6880,0
20240502,135500,1055460,6880,6880,6880,6880,0
20240502,135400,1055460,6880,6880,6880,6880,0
20240502,135300,1055460,6880,6880,6880,6880,0
20240502,135200,1055460,6880,6880,6880,6880,0
20240502,135100,1055460,6880,6880,6880,6880,0
20240502,135000,1055460,6880,6880,6880,6880,0
20240502,134900,1055460,6880,6880,6880,6880,0
20240502,134800,1055460,6880,6880,6880,6880,0
20240502,134700,1055460,6880,6880,6880,6880,0
20240502,134600,1055460,6880,6880,6880,6880,0
20240502,134500,1055460,6880,6880,6880,6880,0
20240502,134400,1055460,6880,6880,6880,6880,0
20240502,134300,1055460,6880,6880,6880,6880,0
20240502,134200,1055460,6880,6880,6880,6880,0
20240502,134100,1055460,6880,6880,6880,6880,0
20240502,134000,1055460,6880,6880,6880,6880,0
20240502,133900,1055460,6880,6880,6880,6880,0
20240502,133800,1055460,6880,6880,6880,6880,0
20240502,133700,1055460,6880,6880,6880,6880,0
20240502,133600,1055460,6880,6880,6880,6880,0
20240502,133500,1055460,6880,6880,6880,6880,0
20240502,133400,1055460,6880,6880,6880,6880,0
20240502,133300,1055460,6880,6880,6880,6880,0
20240502,133200,1055460,6880,6880,6880,6880,0
20240502,133100,1055460,6880,6880,6880,6880,0
20240502,133000,1055460,6880,6880,6880,6880,0
20240502,132900,1055460,6880,6880,6880,6880,0
20240502,132800,1055460,6880,6880,6880,6880,0
20240502,132700,1055460,6880,6880,6880,6880,0
20240502,132600,1055460,6880,6880,6880,6880,0
20240502,132500,1055460,6880,6880,6880,6880,0
20240502,132400,1055460,6880,6880,6880,6880,0
20240502,132300,1055460,6880,6880,6880,6880,0
20240502,132200,1055460,6880,6880,6880,6880,0
20240502,132100,1055460,6880,6880,6880,6880,0
20240502,132000,1055460,6880,6880,6880,6880,0
20240502,131900,1055460,6880,6880,6880,6880,0
20240502,131800,1055460,6880,6880,6880,6880,0
20240502,131700,1055460,6880,6880,6880,6880,0
20240502,131600,1055460,6880,6880,6880,6880,0
20240502,131500,1055460,6880,6880,6880,6880,0
20240502,131400,1055460,6880,6880,6880,6880,0
20240502,131300,1055460,6880,6880,6880,6880,0
20240502,131200,1055460,6880,6880,6880,6880,0
20240502,131100,1055460,6880,6880,6880,6880,0
20240502,131000,1055460,6880,6880,6880,6880,0
20240502,130900,1055460,6880,6880,6880,6880,0
20240502,130800,1055460,6880,6880,6880,6880,0
20240502,130700,1055460,6880,6880,6880,6880,0
20240502,130600,1055460,6880,6880,6880,6880,0
20240502,130500,1055460,6880,6880,6880,6880,0
20240502,130400,1055460,6880,6880,6880,6880,0
20240502,130300,1055460,6880,6880,6880,6880,0
20240502,130200,1055460,6880,6880,6880,6880,0
20240502,130100,1055460,6880,6880,6880,6880,0
20240502,130000,1055460,6880,6880,6880,6880,1
20240502,125900,1048580,6880,6880,6880,6880,0
20240502,125800,1048580,6880,6880,6880,6880,1
20240502,125700,1041700,6840,6840,6840,6840,0
20240502,125600,1041700,6840,6840,6840,6840,0
20240502,125500,1041700,6840,6840,6840,6840,0
20240502,125400,1041700,6840,6840,6840,6840,20
20240502,125300,904900,6840,6840,6840,6840,30
20240502,125200,699700,6880,6880,6880,6880,0
20240502,125100,699700,6880,6880,6880,6880,0
20240502,125000,699700,6880,6880,6880,6880,0
20240502,124900,699700,6880,6880,6880,6880,0
20240502,124800,699700,6880,6880,6880,6880,0
20240502,124700,699700,6880,6880,6880,6880,0
20240502,124600,699700,6880,6880,6880,6880,0
20240502,124500,699700,6880,6880,6880,6880,0
20240502,124400,699700,6880,6880,6880,6880,0
20240502,124300,699700,6880,6880,6880,6880,1
20240502,124200,692820,6840,6840,6840,6840,0
20240502,124100,692820,6840,6840,6840,6840,0
20240502,124000,692820,6840,6840,6840,6840,0
20240502,123900,692820,6840,6840,6840,6840,0
20240502,123800,692820,6840,6840,6840,6840,0
20240502,123700,692820,6840,6840,6840,6840,0
20240502,123600,692820,6840,6880,6880,6840,21
20240502,123500,548380,6880,6880,6880,6880,0
20240502,123400,548380,6880,6880,6880,6880,0
20240502,123300,548380,6880,6880,6880,6880,0
20240502,123200,548380,6880,6880,6880,6880,0
20240502,123100,548380,6880,6880,6880,6880,0
20240502,123000,548380,6880,6880,6880,6880,0
20240502,122900,548380,6880,6880,6880,6880,0
20240502,122800,548380,6880,6880,6880,6880,0
20240502,122700,548380,6880,6880,6880,6880,0
20240502,122600,548380,6880,6880,6880,6880,0
20240502,122500,548380,6880,6880,6880,6880,0
20240502,122400,548380,6880,6880,6880,6880,0
20240502,122300,548380,6880,6870,6880,6870,2
20240502,122200,534630,6880,6880,6880,6880,0
20240502,122100,534630,6880,6880,6880,6880,0
20240502,122000,534630,6880,6880,6880,6880,1
20240502,121900,527750,6840,6840,6840,6840,20
20240502,121800,390950,6890,6890,6890,6890,0
20240502,121700,390950,6890,6890,6890,6890,0
20240502,121600,390950,6890,6890,6890,6890,0
20240502,121500,390950,6890,6890,6890,6890,0
20240502,121400,390950,6890,6890,6890,6890,0
20240502,121300,390950,6890,6890,6890,6890,0
20240502,121200,390950,6890,6890,6890,6890,0
20240502,121100,390950,6890,6890,6890,6890,0
20240502,121000,390950,6890,6890,6890,6890,0
20240502,120900,390950,6890,6890,6890,6890,0
20240502,120800,390950,6890,6890,6890,6890,0
20240502,120700,390950,6890,6890,6890,6890,0
20240502,120600,390950,6890,6890,6890,6890,0
20240502,120500,390950,6890,6890,6890,6890,0
20240502,120400,390950,6890,6890,6890,6890,0
20240502,120300,390950,6890,6890,6890,6890,0
20240502,120200,390950,6890,6890,6890,6890,0
20240502,120100,390950,6890,6890,6890,6890,0
20240502,120000,390950,6890,6890,6890,6890,0
20240502,115900,390950,6890,6890,6890,6890,0
20240502,115800,390950,6890,6890,6890,6890,0
20240502,115700,390950,6890,6890,6890,6890,0
20240502,115600,390950,6890,6890,6890,6890,0
20240502,115500,390950,6890,6890,6890,6890,0
20240502,115400,390950,6890,6890,6890,6890,0
20240502,115300,390950,6890,6890,6890,6890,0
20240502,115200,390950,6890,6890,6890,6890,0
20240502,115100,390950,6890,6890,6890,6890,0
20240502,115000,390950,6890,6890,6890,6890,0
20240502,114900,390950,6890,6890,6890,6890,0
20240502,114800,390950,6890,6890,6890,6890,0
20240502,114700,390950,6890,6890,6890,6890,0
20240502,114600,390950,6890,6890,6890,6890,0
20240502,114500,390950,6890,6890,6890,6890,0
20240502,114400,390950,6890,6890,6890,6890,0
20240502,114300,390950,6890,6890,6890,6890,0
20240502,114200,390950,6890,6890,6890,6890,0
20240502,114100,390950,6890,6890,6890,6890,0
20240502,114000,390950,6890,6890,6890,6890,0
20240502,113900,390950,6890,6890,6890,6890,0
20240502,113800,390950,6890,6890,6890,6890,0
20240502,113700,390950,6890,6890,6890,6890,0
20240502,113600,390950,6890,6890,6890,6890,0
20240502,113500,390950,6890,6890,6890,6890,1
20240502,113400,384060,6840,6840,6840,6840,0
20240502,113300,384060,6840,6840,6840,6840,0
20240502,113200,384060,6840,6840,6840,6840,0
20240502,113100,384060,6840,6840,6840,6840,0
20240502,113000,384060,6840,6840,6840,6840,0
20240502,112900,384060,6840,6840,6840,6840,0
20240502,112800,384060,6840,6840,6840,6840,0
20240502,112700,384060,6840,6840,6840,6840,1
20240502,112600,377220,6890,6890,6890,6890,0
20240502,112500,377220,6890,6890,6890,6890,0
20240502,112400,377220,6890,6890,6890,6890,0
20240502,112300,377220,6890,6890,6890,6890,0
20240502,112200,377220,6890,6890,6890,6890,0
20240502,112100,377220,6890,6890,6890,6890,0
20240502,112000,377220,6890,6890,6890,6890,0
20240502,111900,377220,6890,6890,6890,6890,0
20240502,111800,377220,6890,6890,6890,6890,0
20240502,111700,377220,6890,6890,6890,6890,0
20240502,111600,377220,6890,6890,6890,6890,0
20240502,111500,377220,6890,6890,6890,6890,0
20240502,111400,377220,6890,6890,6890,6890,0
20240502,111300,377220,6890,6890,6890,6890,0
20240502,111200,377220,6890,6890,6890,6890,0
20240502,111100,377220,6890,6890,6890,6890,1
20240502,111000,370330,6890,6890,6890,6890,0
20240502,110900,370330,6890,6890,6890,6890,0
20240502,110800,370330,6890,6890,6890,6890,0
20240502,110700,370330,6890,6890,6890,6890,0
20240502,110600,370330,6890,6890,6890,6890,0
20240502,110500,370330,6890,6890,6890,6890,0
20240502,110400,370330,6890,6890,6890,6890,0
20240502,110300,370330,6890,6890,6890,6890,0
20240502,110200,370330,6890,6890,6890,6890,0
20240502,110100,370330,6890,6890,6890,6890,0
20240502,110000,370330,6890,6890,6890,6890,0
20240502,105900,370330,6890,6890,6890,6890,0
20240502,105800,370330,6890,6890,6890,6890,0
20240502,105700,370330,6890,6890,6890,6890,0
20240502,105600,370330,6890,6890,6890,6890,0
20240502,105500,370330,6890,6890,6890,6890,0
20240502,105400,370330,6890,6890,6890,6890,0
20240502,105300,370330,6890,6890,6890,6890,0
20240502,105200,370330,6890,6890,6890,6890,0
20240502,105100,370330,6890,6890,6890,6890,0
20240502,105000,370330,6890,6890,6890,6890,0
20240502,104900,370330,6890,6890,6890,6890,0
20240502,104800,370330,6890,6890,6890,6890,0
20240502,104700,370330,6890,6890,6890,6890,0
20240502,104600,370330,6890,6890,6890,6890,0
20240502,104500,370330,6890,6890,6890,6890,0
20240502,104400,370330,6890,6890,6890,6890,0
20240502,104300,370330,6890,6890,6890,6890,0
20240502,104200,370330,6890,6890,6890,6890,0
20240502,104100,370330,6890,6890,6890,6890,0
20240502,104000,370330,6890,6890,6890,6890,0
20240502,103900,370330,6890,6890,6890,6890,0
20240502,103800,370330,6890,6890,6890,6890,0
20240502,103700,370330,6890,6890,6890,6890,0
20240502,103600,370330,6890,6890,6890,6890,0
20240502,103500,370330,6890,6890,6890,6890,0
20240502,103400,370330,6890,6890,6890,6890,0
20240502,103300,370330,6890,6890,6890,6890,0
20240502,103200,370330,6890,6890,6890,6890,0
20240502,103100,370330,6890,6890,6890,6890,0
20240502,103000,370330,6890,6890,6890,6890,0
20240502,102900,370330,6890,6890,6890,6890,0
20240502,102800,370330,6890,6890,6890,6890,0
20240502,102700,370330,6890,6890,6890,6890,0
20240502,102600,370330,6890,6890,6890,6890,0
20240502,102500,370330,6890,6890,6890,6890,0
20240502,102400,370330,6890,6890,6890,6890,0
20240502,102300,370330,6890,6890,6890,6890,0
20240502,102200,370330,6890,6890,6890,6890,0
20240502,102100,370330,6890,6890,6890,6890,0
20240502,102000,370330,6890,6890,6890,6890,0
20240502,101900,370330,6890,6890,6890,6890,0
20240502,101800,370330,6890,6890,6890,6890,0
20240502,101700,370330,6890,6890,6890,6890,0
20240502,101600,370330,6890,6890,6890,6890,0
20240502,101500,370330,6890,6890,6890,6890,0
20240502,101400,370330,6890,6890,6890,6890,0
20240502,101300,370330,6890,6890,6890,6890,0
20240502,101200,370330,6890,6890,6890,6890,0
20240502,101100,370330,6890,6890,6890,6890,0
20240502,101000,370330,6890,6890,6890,6890,0
20240502,100900,370330,6890,6890,6890,6890,2
20240502,100800,356550,6890,6890,6890,6890,0
20240502,100700,356550,6890,6890,6890,6890,0
20240502,100600,356550,6890,6880,6890,6880,10
20240502,100500,287680,6900,6900,6900,6900,0
20240502,100400,287680,6900,6900,6900,6900,0
20240502,100300,287680,6900,6900,6900,6900,0
20240502,100200,287680,6900,6900,6900,6900,0
20240502,100100,287680,6900,6900,6900,6900,0
20240502,100000,287680,6900,6900,6900,6900,0
20240502,095900,287680,6900,6900,6900,6900,0
20240502,095800,287680,6900,6900,6900,6900,0
20240502,095700,287680,6900,6900,6900,6900,0
20240502,095600,287680,6900,6900,6900,6900,0
20240502,095500,287680,6900,6900,6900,6900,0
20240502,095400,287680,6900,6900,6900,6900,0
20240502,095300,287680,6900,6900,6900,6900,0
20240502,095200,287680,6900,6900,6900,6900,1
20240502,095100,280780,6900,6900,6900,6900,0
20240502,095000,280780,6900,6900,6900,6900,0
20240502,094900,280780,6900,6900,6900,6900,0
20240502,094800,280780,6900,6900,6900,6900,0
20240502,094700,280780,6900,6900,6900,6900,0
20240502,094600,280780,6900,6900,6900,6900,0
20240502,094500,280780,6900,6900,6900,6900,0
20240502,094400,280780,6900,6900,6900,6900,0
20240502,094300,280780,6900,6900,6900,6900,0
20240502,094200,280780,6900,6900,6900,6900,0
20240502,094100,280780,6900,6900,6900,6900,0
20240502,094000,280780,6900,6900,6900,6900,0
20240502,093900,280780,6900,6900,6900,6900,0
20240502,093800,280780,6900,6900,6900,6900,0
20240502,093700,280780,6900,6900,6900,6900,0
20240502,093600,280780,6900,6900,6900,6900,0
20240502,093500,280780,6900,6900,6900,6900,1
20240502,093400,273880,6800,6830,6830,6800,28
20240502,093300,82730,6900,6900,6900,6900,0
20240502,093200,82730,6900,6900,6900,6900,0
20240502,093100,82730,6900,6900,6900,6900,0
20240502,093000,82730,6900,6900,6900,6900,0
20240502,092900,82730,6900,6900,6900,6900,0
20240502,092800,82730,6900,6900,6900,6900,0
20240502,092700,82730,6900,6900,6900,6900,0
20240502,092600,82730,6900,6900,6900,6900,0
20240502,092500,82730,6900,6900,6900,6900,0
20240502,092400,82730,6900,6830,6900,6830,2
20240502,092300,69000,6900,6900,6900,6900,0
20240502,092200,69000,6900,6900,6900,6900,0
20240502,092100,69000,6900,6900,6900,6900,0
20240502,092000,69000,6900,6900,6900,6900,0
20240502,091900,69000,6900,6900,6900,6900,0
20240502,091800,69000,6900,6900,6900,6900,0
20240502,091700,69000,6900,6900,6900,6900,0
20240502,091600,69000,6900,6900,6900,6900,0
20240502,091500,69000,6900,6900,6900,6900,8
20240502,091400,13800,6900,6900,6900,6900,0
20240502,091300,13800,6900,6900,6900,6900,0
20240502,091200,13800,6900,6900,6900,6900,0
20240502,091100,13800,6900,6900,6900,6900,0
20240502,091000,13800,6900,6900,6900,6900,0
20240502,090900,13800,6900,6900,6900,6900,0
20240502,090800,13800,6900,6900,6900,6900,0
20240502,090700,13800,6900,6900,6900,6900,0
20240502,090600,13800,6900,6900,6900,6900,0
20240502,090500,13800,6900,6900,6900,6900,0
20240502,090400,13800,6900,6900,6900,6900,1
20240502,090300,6900,6900,6900,6900,6900,0
20240502,090200,6900,6900,6900,6900,6900,1
20240502,090100,0,6830,6830,6830,6830,0
20240502,090000,0,6830,6830,6830,6830,0