KissMeData/153460/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,202700,171840,6900,6850,6900,6850,2
20240503,202600,171840,6900,6900,6900,6900,0
20240503,202500,171840,6900,6900,6900,6900,0
20240503,202400,171840,6900,6900,6900,6900,0
20240503,202300,171840,6900,6900,6900,6900,0
20240503,202200,171840,6900,6900,6900,6900,0
20240503,202100,171840,6900,6900,6900,6900,0
20240503,202000,171840,6900,6900,6900,6900,0
20240503,201900,171840,6900,6900,6900,6900,0
20240503,201800,171840,6900,6900,6900,6900,0
20240503,201700,171840,6900,6900,6900,6900,0
20240503,201600,171840,6900,6900,6900,6900,0
20240503,201500,171840,6900,6900,6900,6900,0
20240503,201400,171840,6900,6900,6900,6900,0
20240503,201300,171840,6900,6900,6900,6900,0
20240503,201200,171840,6900,6900,6900,6900,0
20240503,201100,171840,6900,6900,6900,6900,0
20240503,201000,171840,6900,6900,6900,6900,0
20240503,200900,171840,6900,6900,6900,6900,0
20240503,200800,171840,6900,6900,6900,6900,0
20240503,200700,171840,6900,6900,6900,6900,0
20240503,200600,171840,6900,6900,6900,6900,0
20240503,200500,171840,6900,6900,6900,6900,0
20240503,200400,171840,6900,6900,6900,6900,0
20240503,200300,171840,6900,6900,6900,6900,0
20240503,200200,171840,6900,6900,6900,6900,0
20240503,200100,171840,6900,6900,6900,6900,0
20240503,200000,171840,6900,6900,6900,6900,0
20240503,195900,171840,6900,6900,6900,6900,0
20240503,195800,171840,6900,6900,6900,6900,0
20240503,195700,171840,6900,6850,6900,6850,2
20240503,195600,171840,6900,6900,6900,6900,0
20240503,195500,171840,6900,6900,6900,6900,0
20240503,195400,171840,6900,6900,6900,6900,0
20240503,195300,171840,6900,6900,6900,6900,0
20240503,195200,171840,6900,6900,6900,6900,0
20240503,195100,171840,6900,6900,6900,6900,0
20240503,195000,171840,6900,6900,6900,6900,0
20240503,194900,171840,6900,6900,6900,6900,0
20240503,194800,171840,6900,6900,6900,6900,0
20240503,194700,171840,6900,6900,6900,6900,0
20240503,194600,171840,6900,6900,6900,6900,0
20240503,194500,171840,6900,6900,6900,6900,0
20240503,194400,171840,6900,6900,6900,6900,0
20240503,194300,171840,6900,6900,6900,6900,0
20240503,194200,171840,6900,6900,6900,6900,0
20240503,194100,171840,6900,6900,6900,6900,0
20240503,194000,171840,6900,6900,6900,6900,0
20240503,193900,171840,6900,6900,6900,6900,0
20240503,193800,171840,6900,6900,6900,6900,0
20240503,193700,171840,6900,6900,6900,6900,0
20240503,193600,171840,6900,6900,6900,6900,0
20240503,193500,171840,6900,6900,6900,6900,0
20240503,193400,171840,6900,6900,6900,6900,0
20240503,193300,171840,6900,6900,6900,6900,0
20240503,193200,171840,6900,6900,6900,6900,0
20240503,193100,171840,6900,6900,6900,6900,0
20240503,193000,171840,6900,6900,6900,6900,0
20240503,192900,171840,6900,6900,6900,6900,0
20240503,192800,171840,6900,6900,6900,6900,0
20240503,192700,171840,6900,6850,6900,6850,2
20240503,192600,171840,6900,6900,6900,6900,0
20240503,192500,171840,6900,6900,6900,6900,0
20240503,192400,171840,6900,6900,6900,6900,0
20240503,192300,171840,6900,6900,6900,6900,0
20240503,192200,171840,6900,6900,6900,6900,0
20240503,192100,171840,6900,6900,6900,6900,0
20240503,192000,171840,6900,6900,6900,6900,0
20240503,191900,171840,6900,6900,6900,6900,0
20240503,191800,171840,6900,6900,6900,6900,0
20240503,191700,171840,6900,6900,6900,6900,0
20240503,191600,171840,6900,6900,6900,6900,0
20240503,191500,171840,6900,6900,6900,6900,0
20240503,191400,171840,6900,6900,6900,6900,0
20240503,191300,171840,6900,6900,6900,6900,0
20240503,191200,171840,6900,6900,6900,6900,0
20240503,191100,171840,6900,6900,6900,6900,0
20240503,191000,171840,6900,6900,6900,6900,0
20240503,190900,171840,6900,6900,6900,6900,0
20240503,190800,171840,6900,6900,6900,6900,0
20240503,190700,171840,6900,6900,6900,6900,0
20240503,190600,171840,6900,6900,6900,6900,0
20240503,190500,171840,6900,6900,6900,6900,0
20240503,190400,171840,6900,6900,6900,6900,0
20240503,190300,171840,6900,6900,6900,6900,0
20240503,190200,171840,6900,6900,6900,6900,0
20240503,190100,171840,6900,6900,6900,6900,0
20240503,190000,171840,6900,6900,6900,6900,0
20240503,185900,171840,6900,6900,6900,6900,0
20240503,185800,171840,6900,6900,6900,6900,0
20240503,185700,171840,6900,6850,6900,6850,2
20240503,185600,171840,6900,6900,6900,6900,0
20240503,185500,171840,6900,6900,6900,6900,0
20240503,185400,171840,6900,6900,6900,6900,0
20240503,185300,171840,6900,6900,6900,6900,0
20240503,185200,171840,6900,6900,6900,6900,0
20240503,185100,171840,6900,6900,6900,6900,0
20240503,185000,171840,6900,6900,6900,6900,0
20240503,184900,171840,6900,6900,6900,6900,0
20240503,184800,171840,6900,6900,6900,6900,0
20240503,184700,171840,6900,6900,6900,6900,0
20240503,184600,171840,6900,6900,6900,6900,0
20240503,184500,171840,6900,6900,6900,6900,0
20240503,184400,171840,6900,6900,6900,6900,0
20240503,184300,171840,6900,6900,6900,6900,0
20240503,184200,171840,6900,6900,6900,6900,0
20240503,184100,171840,6900,6900,6900,6900,0
20240503,184000,171840,6900,6900,6900,6900,0
20240503,183900,171840,6900,6900,6900,6900,0
20240503,183800,171840,6900,6900,6900,6900,0
20240503,183700,171840,6900,6900,6900,6900,0
20240503,183600,171840,6900,6900,6900,6900,0
20240503,183500,171840,6900,6900,6900,6900,0
20240503,183400,171840,6900,6900,6900,6900,0
20240503,183300,171840,6900,6900,6900,6900,0
20240503,183200,171840,6900,6900,6900,6900,0
20240503,183100,171840,6900,6900,6900,6900,0
20240503,183000,171840,6900,6900,6900,6900,0
20240503,182900,171840,6900,6900,6900,6900,0
20240503,182800,171840,6900,6900,6900,6900,0
20240503,182700,171840,6900,6850,6900,6850,2
20240503,182600,171840,6900,6900,6900,6900,0
20240503,182500,171840,6900,6900,6900,6900,0
20240503,182400,171840,6900,6900,6900,6900,0
20240503,182300,171840,6900,6900,6900,6900,0
20240503,182200,171840,6900,6900,6900,6900,0
20240503,182100,171840,6900,6900,6900,6900,0
20240503,182000,171840,6900,6900,6900,6900,0
20240503,181900,171840,6900,6900,6900,6900,0
20240503,181800,171840,6900,6900,6900,6900,0
20240503,181700,171840,6900,6900,6900,6900,0
20240503,181600,171840,6900,6900,6900,6900,0
20240503,181500,171840,6900,6900,6900,6900,0
20240503,181400,171840,6900,6900,6900,6900,0
20240503,181300,171840,6900,6900,6900,6900,0
20240503,181200,171840,6900,6900,6900,6900,0
20240503,181100,171840,6900,6900,6900,6900,0
20240503,181000,171840,6900,6900,6900,6900,0
20240503,180900,171840,6900,6900,6900,6900,0
20240503,180800,171840,6900,6900,6900,6900,0
20240503,180700,171840,6900,6900,6900,6900,0
20240503,180600,171840,6900,6900,6900,6900,0
20240503,180500,171840,6900,6900,6900,6900,0
20240503,180400,171840,6900,6900,6900,6900,0
20240503,180300,171840,6900,6900,6900,6900,0
20240503,180200,171840,6900,6900,6900,6900,0
20240503,180100,171840,6900,6900,6900,6900,0
20240503,180000,171840,6900,6900,6900,6900,0
20240503,175900,171840,6900,6900,6900,6900,0
20240503,175800,171840,6900,6900,6900,6900,0
20240503,175700,171840,6900,6850,6900,6850,2
20240503,175600,171840,6900,6900,6900,6900,0
20240503,175500,171840,6900,6900,6900,6900,0
20240503,175400,171840,6900,6900,6900,6900,0
20240503,175300,171840,6900,6900,6900,6900,0
20240503,175200,171840,6900,6900,6900,6900,0
20240503,175100,171840,6900,6900,6900,6900,0
20240503,175000,171840,6900,6900,6900,6900,0
20240503,174900,171840,6900,6900,6900,6900,0
20240503,174800,171840,6900,6900,6900,6900,0
20240503,174700,171840,6900,6900,6900,6900,0
20240503,174600,171840,6900,6900,6900,6900,0
20240503,174500,171840,6900,6900,6900,6900,0
20240503,174400,171840,6900,6900,6900,6900,0
20240503,174300,171840,6900,6900,6900,6900,0
20240503,174200,171840,6900,6900,6900,6900,0
20240503,174100,171840,6900,6900,6900,6900,0
20240503,174000,171840,6900,6900,6900,6900,0
20240503,173900,171840,6900,6900,6900,6900,0
20240503,173800,171840,6900,6900,6900,6900,0
20240503,173700,171840,6900,6900,6900,6900,0
20240503,173600,171840,6900,6900,6900,6900,0
20240503,173500,171840,6900,6900,6900,6900,0
20240503,173400,171840,6900,6900,6900,6900,0
20240503,173300,171840,6900,6900,6900,6900,0
20240503,173200,171840,6900,6900,6900,6900,0
20240503,173100,171840,6900,6900,6900,6900,0
20240503,173000,171840,6900,6900,6900,6900,0
20240503,172900,171840,6900,6900,6900,6900,0
20240503,172800,171840,6900,6900,6900,6900,0
20240503,172700,171840,6900,6850,6900,6850,2
20240503,172600,171840,6900,6900,6900,6900,0
20240503,172500,171840,6900,6900,6900,6900,0
20240503,172400,171840,6900,6900,6900,6900,0
20240503,172300,171840,6900,6900,6900,6900,0
20240503,172200,171840,6900,6900,6900,6900,0
20240503,172100,171840,6900,6900,6900,6900,0
20240503,172000,171840,6900,6900,6900,6900,0
20240503,171900,171840,6900,6900,6900,6900,0
20240503,171800,171840,6900,6900,6900,6900,0
20240503,171700,171840,6900,6900,6900,6900,0
20240503,171600,171840,6900,6900,6900,6900,0
20240503,171500,171840,6900,6900,6900,6900,0
20240503,171400,171840,6900,6900,6900,6900,0
20240503,171300,171840,6900,6900,6900,6900,0
20240503,171200,171840,6900,6900,6900,6900,0
20240503,171100,171840,6900,6900,6900,6900,0
20240503,171000,171840,6900,6900,6900,6900,0
20240503,170900,171840,6900,6900,6900,6900,0
20240503,170800,171840,6900,6900,6900,6900,0
20240503,170700,171840,6900,6900,6900,6900,0
20240503,170600,171840,6900,6900,6900,6900,0
20240503,170500,171840,6900,6900,6900,6900,0
20240503,170400,171840,6900,6900,6900,6900,0
20240503,170300,171840,6900,6900,6900,6900,0
20240503,170200,171840,6900,6900,6900,6900,0
20240503,170100,171840,6900,6900,6900,6900,0
20240503,170000,171840,6900,6900,6900,6900,0
20240503,165900,171840,6900,6900,6900,6900,0
20240503,165800,171840,6900,6900,6900,6900,0
20240503,165700,171840,6900,6850,6900,6850,2
20240503,165600,171840,6900,6900,6900,6900,0
20240503,165500,171840,6900,6900,6900,6900,0
20240503,165400,171840,6900,6900,6900,6900,0
20240503,165300,171840,6900,6900,6900,6900,0
20240503,165200,171840,6900,6900,6900,6900,0
20240503,165100,171840,6900,6900,6900,6900,0
20240503,165000,171840,6900,6900,6900,6900,0
20240503,164900,171840,6900,6900,6900,6900,0
20240503,164800,171840,6900,6900,6900,6900,0
20240503,164700,171840,6900,6900,6900,6900,0
20240503,164600,171840,6900,6900,6900,6900,0
20240503,164500,171840,6900,6900,6900,6900,0
20240503,164400,171840,6900,6900,6900,6900,0
20240503,164300,171840,6900,6900,6900,6900,0
20240503,164200,171840,6900,6900,6900,6900,0
20240503,164100,171840,6900,6900,6900,6900,0
20240503,164000,171840,6900,6900,6900,6900,0
20240503,163900,171840,6900,6900,6900,6900,0
20240503,163800,171840,6900,6900,6900,6900,0
20240503,163700,171840,6900,6900,6900,6900,0
20240503,163600,171840,6900,6900,6900,6900,0
20240503,163500,171840,6900,6900,6900,6900,0
20240503,163400,171840,6900,6900,6900,6900,0
20240503,163300,171840,6900,6900,6900,6900,0
20240503,163200,171840,6900,6900,6900,6900,0
20240503,163100,171840,6900,6900,6900,6900,0
20240503,163000,171840,6900,6900,6900,6900,0
20240503,162900,171840,6900,6900,6900,6900,0
20240503,162800,171840,6900,6900,6900,6900,0
20240503,162700,171840,6900,6850,6900,6850,2
20240503,162600,171840,6900,6900,6900,6900,0
20240503,162500,171840,6900,6900,6900,6900,0
20240503,162400,171840,6900,6900,6900,6900,0
20240503,162300,171840,6900,6900,6900,6900,0
20240503,162200,171840,6900,6900,6900,6900,0
20240503,162100,171840,6900,6900,6900,6900,0
20240503,162000,171840,6900,6900,6900,6900,0
20240503,161900,171840,6900,6900,6900,6900,0
20240503,161800,171840,6900,6900,6900,6900,0
20240503,161700,171840,6900,6900,6900,6900,0
20240503,161600,171840,6900,6900,6900,6900,0
20240503,161500,171840,6900,6900,6900,6900,0
20240503,161400,171840,6900,6900,6900,6900,0
20240503,161300,171840,6900,6900,6900,6900,0
20240503,161200,171840,6900,6900,6900,6900,0
20240503,161100,171840,6900,6900,6900,6900,0
20240503,161000,171840,6900,6900,6900,6900,0
20240503,160900,171840,6900,6900,6900,6900,0
20240503,160800,171840,6900,6900,6900,6900,0
20240503,160700,171840,6900,6900,6900,6900,0
20240503,160600,171840,6900,6900,6900,6900,0
20240503,160500,171840,6900,6900,6900,6900,0
20240503,160400,171840,6900,6900,6900,6900,0
20240503,160300,171840,6900,6900,6900,6900,0
20240503,160200,171840,6900,6900,6900,6900,0
20240503,160100,171840,6900,6900,6900,6900,0
20240503,160000,171840,6900,6900,6900,6900,0
20240503,155900,171840,6900,6900,6900,6900,0
20240503,155800,171840,6900,6900,6900,6900,0
20240503,155700,171840,6900,6850,6900,6850,2
20240503,155600,171840,6900,6900,6900,6900,0
20240503,155500,171840,6900,6900,6900,6900,0
20240503,155400,171840,6900,6900,6900,6900,0
20240503,155300,171840,6900,6900,6900,6900,0
20240503,155200,171840,6900,6900,6900,6900,0
20240503,155100,171840,6900,6900,6900,6900,0
20240503,155000,171840,6900,6900,6900,6900,0
20240503,154900,171840,6900,6900,6900,6900,0
20240503,154800,171840,6900,6900,6900,6900,0
20240503,154700,171840,6900,6900,6900,6900,0
20240503,154600,171840,6900,6900,6900,6900,0
20240503,154500,171840,6900,6900,6900,6900,0
20240503,154400,171840,6900,6900,6900,6900,0
20240503,154300,171840,6900,6900,6900,6900,0
20240503,154200,171840,6900,6900,6900,6900,0
20240503,154100,171840,6900,6900,6900,6900,0
20240503,154000,171840,6900,6900,6900,6900,0
20240503,153900,171840,6900,6900,6900,6900,0
20240503,153800,171840,6900,6900,6900,6900,0
20240503,153700,171840,6900,6900,6900,6900,0
20240503,153600,171840,6900,6900,6900,6900,0
20240503,153500,171840,6900,6900,6900,6900,0
20240503,153400,171840,6900,6900,6900,6900,0
20240503,153300,171840,6900,6900,6900,6900,0
20240503,153200,171840,6900,6900,6900,6900,0
20240503,153100,171840,6900,6900,6900,6900,0
20240503,153000,171840,6900,6900,6900,6900,0
20240503,152900,171840,6900,6900,6900,6900,0
20240503,152800,171840,6900,6900,6900,6900,0
20240503,152700,171840,6900,6900,6900,6900,0
20240503,152600,171840,6900,6900,6900,6900,0
20240503,152500,171840,6900,6900,6900,6900,0
20240503,152400,171840,6900,6900,6900,6900,0
20240503,152300,171840,6900,6900,6900,6900,0
20240503,152200,171840,6900,6900,6900,6900,0
20240503,152100,171840,6900,6900,6900,6900,0
20240503,152000,171840,6900,6900,6900,6900,0
20240503,151900,171840,6900,6900,6900,6900,0
20240503,151800,171840,6900,6900,6900,6900,0
20240503,151700,171840,6900,6900,6900,6900,0
20240503,151600,171840,6900,6900,6900,6900,0
20240503,151500,171840,6900,6900,6900,6900,0
20240503,151400,171840,6900,6900,6900,6900,0
20240503,151300,171840,6900,6900,6900,6900,0
20240503,151200,171840,6900,6900,6900,6900,0
20240503,151100,171840,6900,6900,6900,6900,0
20240503,151000,171840,6900,6900,6900,6900,0
20240503,150900,171840,6900,6900,6900,6900,0
20240503,150800,171840,6900,6900,6900,6900,0
20240503,150700,171840,6900,6900,6900,6900,0
20240503,150600,171840,6900,6900,6900,6900,0
20240503,150500,171840,6900,6900,6900,6900,0
20240503,150400,171840,6900,6900,6900,6900,0
20240503,150300,171840,6900,6900,6900,6900,0
20240503,150200,171840,6900,6900,6900,6900,0
20240503,150100,171840,6900,6900,6900,6900,0
20240503,150000,171840,6900,6900,6900,6900,0
20240503,145900,171840,6900,6900,6900,6900,0
20240503,145800,171840,6900,6900,6900,6900,0
20240503,145700,171840,6900,6900,6900,6900,0
20240503,145600,171840,6900,6900,6900,6900,0
20240503,145500,171840,6900,6900,6900,6900,0
20240503,145400,171840,6900,6900,6900,6900,0
20240503,145300,171840,6900,6900,6900,6900,0
20240503,145200,171840,6900,6900,6900,6900,0
20240503,145100,171840,6900,6900,6900,6900,0
20240503,145000,171840,6900,6900,6900,6900,0
20240503,144900,171840,6900,6900,6900,6900,0
20240503,144800,171840,6900,6900,6900,6900,0
20240503,144700,171840,6900,6900,6900,6900,0
20240503,144600,171840,6900,6900,6900,6900,0
20240503,144500,171840,6900,6900,6900,6900,0
20240503,144400,171840,6900,6900,6900,6900,0
20240503,144300,171840,6900,6900,6900,6900,0
20240503,144200,171840,6900,6900,6900,6900,0
20240503,144100,171840,6900,6900,6900,6900,0
20240503,144000,171840,6900,6900,6900,6900,0
20240503,143900,171840,6900,6900,6900,6900,0
20240503,143800,171840,6900,6900,6900,6900,0
20240503,143700,171840,6900,6900,6900,6900,0
20240503,143600,171840,6900,6900,6900,6900,0
20240503,143500,171840,6900,6900,6900,6900,0
20240503,143400,171840,6900,6900,6900,6900,0
20240503,143300,171840,6900,6900,6900,6900,0
20240503,143200,171840,6900,6900,6900,6900,0
20240503,143100,171840,6900,6900,6900,6900,0
20240503,143000,171840,6900,6900,6900,6900,0
20240503,142900,171840,6900,6900,6900,6900,0
20240503,142800,171840,6900,6900,6900,6900,0
20240503,142700,171840,6900,6900,6900,6900,0
20240503,142600,171840,6900,6900,6900,6900,0
20240503,142500,171840,6900,6900,6900,6900,0
20240503,142400,171840,6900,6900,6900,6900,0
20240503,142300,171840,6900,6900,6900,6900,0
20240503,142200,171840,6900,6900,6900,6900,0
20240503,142100,171840,6900,6900,6900,6900,0
20240503,142000,171840,6900,6900,6900,6900,0
20240503,141900,171840,6900,6900,6900,6900,0
20240503,141800,171840,6900,6900,6900,6900,0
20240503,141700,171840,6900,6900,6900,6900,0
20240503,141600,171840,6900,6900,6900,6900,0
20240503,141500,171840,6900,6900,6900,6900,0
20240503,141400,171840,6900,6900,6900,6900,0
20240503,141300,171840,6900,6900,6900,6900,0
20240503,141200,171840,6900,6900,6900,6900,0
20240503,141100,171840,6900,6900,6900,6900,0
20240503,141000,171840,6900,6900,6900,6900,0
20240503,140900,171840,6900,6900,6900,6900,0
20240503,140800,171840,6900,6900,6900,6900,0
20240503,140700,171840,6900,6900,6900,6900,0
20240503,140600,171840,6900,6900,6900,6900,0
20240503,140500,171840,6900,6900,6900,6900,0
20240503,140400,171840,6900,6900,6900,6900,0
20240503,140300,171840,6900,6900,6900,6900,0
20240503,140200,171840,6900,6900,6900,6900,0
20240503,140100,171840,6900,6900,6900,6900,0
20240503,140000,171840,6900,6900,6900,6900,0
20240503,135900,171840,6900,6900,6900,6900,0
20240503,135800,171840,6900,6900,6900,6900,0
20240503,135700,171840,6900,6900,6900,6900,0
20240503,135600,171840,6900,6900,6900,6900,0
20240503,135500,171840,6900,6900,6900,6900,0
20240503,135400,171840,6900,6900,6900,6900,0
20240503,135300,171840,6900,6900,6900,6900,0
20240503,135200,171840,6900,6900,6900,6900,0
20240503,135100,171840,6900,6900,6900,6900,0
20240503,135000,171840,6900,6900,6900,6900,0
20240503,134900,171840,6900,6900,6900,6900,0
20240503,134800,171840,6900,6850,6900,6850,2
20240503,134700,158090,6860,6860,6860,6860,0
20240503,134600,158090,6860,6860,6860,6860,0
20240503,134500,158090,6860,6860,6860,6860,0
20240503,134400,158090,6860,6860,6860,6860,0
20240503,134300,158090,6860,6860,6860,6860,0
20240503,134200,158090,6860,6860,6860,6860,0
20240503,134100,158090,6860,6860,6860,6860,0
20240503,134000,158090,6860,6860,6860,6860,0
20240503,133900,158090,6860,6860,6860,6860,0
20240503,133800,158090,6860,6860,6860,6860,0
20240503,133700,158090,6860,6860,6860,6860,0
20240503,133600,158090,6860,6860,6860,6860,0
20240503,133500,158090,6860,6860,6860,6860,0
20240503,133400,158090,6860,6860,6860,6860,0
20240503,133300,158090,6860,6860,6860,6860,0
20240503,133200,158090,6860,6860,6860,6860,0
20240503,133100,158090,6860,6860,6860,6860,0
20240503,133000,158090,6860,6860,6860,6860,0
20240503,132900,158090,6860,6860,6860,6860,0
20240503,132800,158090,6860,6860,6860,6860,0
20240503,132700,158090,6860,6860,6860,6860,0
20240503,132600,158090,6860,6860,6860,6860,0
20240503,132500,158090,6860,6860,6860,6860,0
20240503,132400,158090,6860,6860,6860,6860,0
20240503,132300,158090,6860,6860,6860,6860,0
20240503,132200,158090,6860,6860,6860,6860,0
20240503,132100,158090,6860,6860,6860,6860,0
20240503,132000,158090,6860,6860,6860,6860,0
20240503,131900,158090,6860,6860,6860,6860,0
20240503,131800,158090,6860,6860,6860,6860,0
20240503,131700,158090,6860,6860,6860,6860,0
20240503,131600,158090,6860,6860,6860,6860,0
20240503,131500,158090,6860,6860,6860,6860,0
20240503,131400,158090,6860,6860,6860,6860,0
20240503,131300,158090,6860,6860,6860,6860,0
20240503,131200,158090,6860,6860,6860,6860,0
20240503,131100,158090,6860,6860,6860,6860,0
20240503,131000,158090,6860,6860,6860,6860,0
20240503,130900,158090,6860,6860,6860,6860,0
20240503,130800,158090,6860,6860,6860,6860,0
20240503,130700,158090,6860,6860,6860,6860,0
20240503,130600,158090,6860,6860,6860,6860,0
20240503,130500,158090,6860,6860,6860,6860,1
20240503,130400,151230,6840,6840,6840,6840,0
20240503,130300,151230,6840,6840,6840,6840,0
20240503,130200,151230,6840,6840,6840,6840,0
20240503,130100,151230,6840,6840,6840,6840,0
20240503,130000,151230,6840,6840,6840,6840,0
20240503,125900,151230,6840,6840,6840,6840,0
20240503,125800,151230,6840,6840,6840,6840,0
20240503,125700,151230,6840,6840,6840,6840,0
20240503,125600,151230,6840,6840,6840,6840,0
20240503,125500,151230,6840,6840,6840,6840,0
20240503,125400,151230,6840,6840,6840,6840,0
20240503,125300,151230,6840,6840,6840,6840,0
20240503,125200,151230,6840,6840,6840,6840,0
20240503,125100,151230,6840,6840,6840,6840,0
20240503,125000,151230,6840,6840,6840,6840,0
20240503,124900,151230,6840,6840,6840,6840,0
20240503,124800,151230,6840,6840,6840,6840,0
20240503,124700,151230,6840,6840,6840,6840,0
20240503,124600,151230,6840,6840,6840,6840,0
20240503,124500,151230,6840,6840,6840,6840,0
20240503,124400,151230,6840,6840,6840,6840,0
20240503,124300,151230,6840,6840,6840,6840,0
20240503,124200,151230,6840,6840,6840,6840,0
20240503,124100,151230,6840,6840,6840,6840,0
20240503,124000,151230,6840,6840,6840,6840,0
20240503,123900,151230,6840,6850,6850,6840,2
20240503,123800,137540,6840,6840,6840,6840,0
20240503,123700,137540,6840,6840,6840,6840,0
20240503,123600,137540,6840,6840,6840,6840,0
20240503,123500,137540,6840,6840,6840,6840,0
20240503,123400,137540,6840,6840,6840,6840,0
20240503,123300,137540,6840,6840,6840,6840,0
20240503,123200,137540,6840,6840,6840,6840,0
20240503,123100,137540,6840,6840,6840,6840,0
20240503,123000,137540,6840,6840,6840,6840,0
20240503,122900,137540,6840,6840,6840,6840,0
20240503,122800,137540,6840,6840,6840,6840,0
20240503,122700,137540,6840,6840,6840,6840,0
20240503,122600,137540,6840,6840,6840,6840,0
20240503,122500,137540,6840,6840,6840,6840,0
20240503,122400,137540,6840,6840,6840,6840,0
20240503,122300,137540,6840,6840,6840,6840,0
20240503,122200,137540,6840,6840,6840,6840,0
20240503,122100,137540,6840,6840,6840,6840,0
20240503,122000,137540,6840,6840,6840,6840,0
20240503,121900,137540,6840,6840,6840,6840,0
20240503,121800,137540,6840,6840,6840,6840,0
20240503,121700,137540,6840,6840,6840,6840,0
20240503,121600,137540,6840,6840,6840,6840,0
20240503,121500,137540,6840,6840,6840,6840,0
20240503,121400,137540,6840,6840,6840,6840,0
20240503,121300,137540,6840,6840,6840,6840,0
20240503,121200,137540,6840,6840,6840,6840,0
20240503,121100,137540,6840,6840,6840,6840,0
20240503,121000,137540,6840,6840,6840,6840,0
20240503,120900,137540,6840,6840,6840,6840,0
20240503,120800,137540,6840,6840,6840,6840,0
20240503,120700,137540,6840,6840,6840,6840,0
20240503,120600,137540,6840,6840,6840,6840,0
20240503,120500,137540,6840,6840,6840,6840,0
20240503,120400,137540,6840,6840,6840,6840,0
20240503,120300,137540,6840,6840,6840,6840,0
20240503,120200,137540,6840,6840,6840,6840,0
20240503,120100,137540,6840,6840,6840,6840,0
20240503,120000,137540,6840,6840,6840,6840,0
20240503,115900,137540,6840,6840,6840,6840,0
20240503,115800,137540,6840,6840,6840,6840,0
20240503,115700,137540,6840,6840,6840,6840,0
20240503,115600,137540,6840,6840,6840,6840,0
20240503,115500,137540,6840,6840,6840,6840,0
20240503,115400,137540,6840,6840,6840,6840,0
20240503,115300,137540,6840,6840,6840,6840,0
20240503,115200,137540,6840,6840,6840,6840,0
20240503,115100,137540,6840,6840,6840,6840,0
20240503,115000,137540,6840,6840,6840,6840,0
20240503,114900,137540,6840,6840,6840,6840,0
20240503,114800,137540,6840,6840,6840,6840,1
20240503,114700,130700,6900,6900,6900,6900,0
20240503,114600,130700,6900,6900,6900,6900,0
20240503,114500,130700,6900,6900,6900,6900,0
20240503,114400,130700,6900,6900,6900,6900,0
20240503,114300,130700,6900,6900,6900,6900,0
20240503,114200,130700,6900,6900,6900,6900,0
20240503,114100,130700,6900,6900,6900,6900,0
20240503,114000,130700,6900,6900,6900,6900,0
20240503,113900,130700,6900,6900,6900,6900,0
20240503,113800,130700,6900,6900,6900,6900,0
20240503,113700,130700,6900,6900,6900,6900,0
20240503,113600,130700,6900,6900,6900,6900,0
20240503,113500,130700,6900,6900,6900,6900,0
20240503,113400,130700,6900,6900,6900,6900,0
20240503,113300,130700,6900,6900,6900,6900,0
20240503,113200,130700,6900,6900,6900,6900,0
20240503,113100,130700,6900,6900,6900,6900,0
20240503,113000,130700,6900,6900,6900,6900,0
20240503,112900,130700,6900,6900,6900,6900,0
20240503,112800,130700,6900,6900,6900,6900,0
20240503,112700,130700,6900,6900,6900,6900,0
20240503,112600,130700,6900,6900,6900,6900,0
20240503,112500,130700,6900,6900,6900,6900,0
20240503,112400,130700,6900,6900,6900,6900,0
20240503,112300,130700,6900,6900,6900,6900,0
20240503,112200,130700,6900,6900,6900,6900,0
20240503,112100,130700,6900,6900,6900,6900,0
20240503,112000,130700,6900,6900,6900,6900,0
20240503,111900,130700,6900,6900,6900,6900,0
20240503,111800,130700,6900,6900,6900,6900,0
20240503,111700,130700,6900,6900,6900,6900,0
20240503,111600,130700,6900,6900,6900,6900,0
20240503,111500,130700,6900,6900,6900,6900,0
20240503,111400,130700,6900,6900,6900,6900,0
20240503,111300,130700,6900,6900,6900,6900,0
20240503,111200,130700,6900,6900,6900,6900,0
20240503,111100,130700,6900,6900,6900,6900,0
20240503,111000,130700,6900,6900,6900,6900,0
20240503,110900,130700,6900,6900,6900,6900,0
20240503,110800,130700,6900,6900,6900,6900,0
20240503,110700,130700,6900,6900,6900,6900,0
20240503,110600,130700,6900,6900,6900,6900,0
20240503,110500,130700,6900,6900,6900,6900,0
20240503,110400,130700,6900,6900,6900,6900,0
20240503,110300,130700,6900,6900,6900,6900,0
20240503,110200,130700,6900,6900,6900,6900,0
20240503,110100,130700,6900,6900,6900,6900,0
20240503,110000,130700,6900,6900,6900,6900,0
20240503,105900,130700,6900,6900,6900,6900,0
20240503,105800,130700,6900,6900,6900,6900,0
20240503,105700,130700,6900,6900,6900,6900,0
20240503,105600,130700,6900,6900,6900,6900,0
20240503,105500,130700,6900,6900,6900,6900,0
20240503,105400,130700,6900,6900,6900,6900,0
20240503,105300,130700,6900,6900,6900,6900,0
20240503,105200,130700,6900,6900,6900,6900,0
20240503,105100,130700,6900,6900,6900,6900,0
20240503,105000,130700,6900,6900,6900,6900,0
20240503,104900,130700,6900,6900,6900,6900,0
20240503,104800,130700,6900,6900,6900,6900,0
20240503,104700,130700,6900,6900,6900,6900,0
20240503,104600,130700,6900,6900,6900,6900,1
20240503,104500,123800,6860,6860,6860,6860,0
20240503,104400,123800,6860,6860,6860,6860,1
20240503,104300,116940,6940,6940,6940,6940,0
20240503,104200,116940,6940,6940,6940,6940,0
20240503,104100,116940,6940,6940,6940,6940,0
20240503,104000,116940,6940,6940,6940,6940,0
20240503,103900,116940,6940,6940,6940,6940,0
20240503,103800,116940,6940,6940,6940,6940,0
20240503,103700,116940,6940,6940,6940,6940,0
20240503,103600,116940,6940,6940,6940,6940,0
20240503,103500,116940,6940,6940,6940,6940,0
20240503,103400,116940,6940,6940,6940,6940,0
20240503,103300,116940,6940,6940,6940,6940,0
20240503,103200,116940,6940,6940,6940,6940,0
20240503,103100,116940,6940,6940,6940,6940,0
20240503,103000,116940,6940,6940,6940,6940,0
20240503,102900,116940,6940,6940,6940,6940,0
20240503,102800,116940,6940,6940,6940,6940,0
20240503,102700,116940,6940,6940,6940,6940,0
20240503,102600,116940,6940,6940,6940,6940,0
20240503,102500,116940,6940,6940,6940,6940,0
20240503,102400,116940,6940,6940,6940,6940,0
20240503,102300,116940,6940,6940,6940,6940,0
20240503,102200,116940,6940,6940,6940,6940,0
20240503,102100,116940,6940,6940,6940,6940,1
20240503,102000,110000,6940,6940,6940,6940,0
20240503,101900,110000,6940,6940,6940,6940,0
20240503,101800,110000,6940,6940,6940,6940,0
20240503,101700,110000,6940,6940,6940,6940,0
20240503,101600,110000,6940,6940,6940,6940,0
20240503,101500,110000,6940,6940,6940,6940,0
20240503,101400,110000,6940,6940,6940,6940,0
20240503,101300,110000,6940,6940,6940,6940,0
20240503,101200,110000,6940,6940,6940,6940,0
20240503,101100,110000,6940,6940,6940,6940,0
20240503,101000,110000,6940,6940,6940,6940,0
20240503,100900,110000,6940,6940,6940,6940,0
20240503,100800,110000,6940,6940,6940,6940,0
20240503,100700,110000,6940,6940,6940,6940,0
20240503,100600,110000,6940,6940,6940,6940,0
20240503,100500,110000,6940,6940,6940,6940,0
20240503,100400,110000,6940,6940,6940,6940,0
20240503,100300,110000,6940,6940,6940,6940,0
20240503,100200,110000,6940,6940,6940,6940,0
20240503,100100,110000,6940,6940,6940,6940,0
20240503,100000,110000,6940,6940,6940,6940,0
20240503,095900,110000,6940,6940,6940,6940,0
20240503,095800,110000,6940,6940,6940,6940,0
20240503,095700,110000,6940,6940,6940,6940,0
20240503,095600,110000,6940,6940,6940,6940,2
20240503,095500,96120,6940,6940,6940,6940,0
20240503,095400,96120,6940,6940,6940,6940,0
20240503,095300,96120,6940,6940,6940,6940,0
20240503,095200,96120,6940,6940,6940,6940,0
20240503,095100,96120,6940,6940,6940,6940,0
20240503,095000,96120,6940,6940,6940,6940,0
20240503,094900,96120,6940,6940,6940,6940,0
20240503,094800,96120,6940,6940,6940,6940,0
20240503,094700,96120,6940,6940,6940,6940,0
20240503,094600,96120,6940,6940,6940,6940,0
20240503,094500,96120,6940,6940,6940,6940,0
20240503,094400,96120,6940,6940,6940,6940,0
20240503,094300,96120,6940,6940,6940,6940,0
20240503,094200,96120,6940,6940,6940,6940,0
20240503,094100,96120,6940,6940,6940,6940,0
20240503,094000,96120,6940,6940,6940,6940,0
20240503,093900,96120,6940,6940,6940,6940,0
20240503,093800,96120,6940,6940,6940,6940,0
20240503,093700,96120,6940,6940,6940,6940,0
20240503,093600,96120,6940,6940,6940,6940,0
20240503,093500,96120,6940,6940,6940,6940,0
20240503,093400,96120,6940,6940,6940,6940,0
20240503,093300,96120,6940,6940,6940,6940,0
20240503,093200,96120,6940,6940,6940,6940,0
20240503,093100,96120,6940,6940,6940,6940,0
20240503,093000,96120,6940,6940,6940,6940,0
20240503,092900,96120,6940,6940,6940,6940,0
20240503,092800,96120,6940,6940,6940,6940,0
20240503,092700,96120,6940,6940,6940,6940,0
20240503,092600,96120,6940,6940,6940,6940,0
20240503,092500,96120,6940,6940,6940,6940,0
20240503,092400,96120,6940,6940,6940,6940,0
20240503,092300,96120,6940,6940,6940,6940,0
20240503,092200,96120,6940,6940,6940,6940,0
20240503,092100,96120,6940,6940,6940,6940,0
20240503,092000,96120,6940,6940,6940,6940,0
20240503,091900,96120,6940,6940,6940,6940,0
20240503,091800,96120,6940,6940,6940,6940,0
20240503,091700,96120,6940,6940,6940,6940,0
20240503,091600,96120,6940,6940,6940,6940,0
20240503,091500,96120,6940,6940,6940,6940,0
20240503,091400,96120,6940,6940,6940,6940,0
20240503,091300,96120,6940,6940,6940,6940,0
20240503,091200,96120,6940,6940,6940,6940,0
20240503,091100,96120,6940,6940,6940,6940,0
20240503,091000,96120,6940,6940,6940,6940,0
20240503,090900,96120,6940,6940,6940,6940,0
20240503,090800,96120,6940,6940,6940,6940,0
20240503,090700,96120,6940,6940,6940,6940,0
20240503,090600,96120,6940,6940,6940,6940,0
20240503,090500,96120,6940,6940,6940,6940,0
20240503,090400,96120,6940,6940,6940,6940,0
20240503,090300,96120,6940,6860,6940,6860,2
20240503,090200,82320,6860,6860,6860,6860,0
20240503,090100,82320,6860,6860,6860,6860,0
20240503,090000,82320,6860,6860,6860,6860,12