KissMeData/001070/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,183300,41230970,6490,6490,6490,6490,59
20240502,183200,41230970,6490,6490,6490,6490,0
20240502,183100,41230970,6490,6490,6490,6490,0
20240502,183000,41230970,6490,6490,6490,6490,0
20240502,182900,41230970,6490,6490,6490,6490,0
20240502,182800,41230970,6490,6490,6490,6490,0
20240502,182700,41230970,6490,6490,6490,6490,0
20240502,182600,41230970,6490,6490,6490,6490,0
20240502,182500,41230970,6490,6490,6490,6490,0
20240502,182400,41230970,6490,6490,6490,6490,0
20240502,182300,41230970,6490,6490,6490,6490,0
20240502,182200,41230970,6490,6490,6490,6490,0
20240502,182100,41230970,6490,6490,6490,6490,0
20240502,182000,41230970,6490,6490,6490,6490,0
20240502,181900,41230970,6490,6490,6490,6490,0
20240502,181800,41230970,6490,6490,6490,6490,0
20240502,181700,41230970,6490,6490,6490,6490,0
20240502,181600,41230970,6490,6490,6490,6490,0
20240502,181500,41230970,6490,6490,6490,6490,0
20240502,181400,41230970,6490,6490,6490,6490,0
20240502,181300,41230970,6490,6490,6490,6490,0
20240502,181200,41230970,6490,6490,6490,6490,0
20240502,181100,41230970,6490,6490,6490,6490,0
20240502,181000,41230970,6490,6490,6490,6490,0
20240502,180900,41230970,6490,6490,6490,6490,0
20240502,180800,41230970,6490,6490,6490,6490,0
20240502,180700,41230970,6490,6490,6490,6490,0
20240502,180600,41230970,6490,6490,6490,6490,0
20240502,180500,41230970,6490,6490,6490,6490,0
20240502,180400,41230970,6490,6490,6490,6490,0
20240502,180300,41230970,6490,6490,6490,6490,59
20240502,180200,41230970,6490,6490,6490,6490,0
20240502,180100,41230970,6490,6490,6490,6490,0
20240502,180000,41230970,6490,6490,6490,6490,0
20240502,175900,41230970,6490,6490,6490,6490,0
20240502,175800,41230970,6490,6490,6490,6490,0
20240502,175700,41230970,6490,6490,6490,6490,0
20240502,175600,41230970,6490,6490,6490,6490,0
20240502,175500,41230970,6490,6490,6490,6490,0
20240502,175400,41230970,6490,6490,6490,6490,0
20240502,175300,41230970,6490,6490,6490,6490,0
20240502,175200,41230970,6490,6490,6490,6490,0
20240502,175100,41230970,6490,6490,6490,6490,0
20240502,175000,41230970,6490,6490,6490,6490,0
20240502,174900,41230970,6490,6490,6490,6490,0
20240502,174800,41230970,6490,6490,6490,6490,0
20240502,174700,41230970,6490,6490,6490,6490,0
20240502,174600,41230970,6490,6490,6490,6490,0
20240502,174500,41230970,6490,6490,6490,6490,0
20240502,174400,41230970,6490,6490,6490,6490,0
20240502,174300,41230970,6490,6490,6490,6490,0
20240502,174200,41230970,6490,6490,6490,6490,0
20240502,174100,41230970,6490,6490,6490,6490,0
20240502,174000,41230970,6490,6490,6490,6490,0
20240502,173900,41230970,6490,6490,6490,6490,0
20240502,173800,41230970,6490,6490,6490,6490,0
20240502,173700,41230970,6490,6490,6490,6490,0
20240502,173600,41230970,6490,6490,6490,6490,0
20240502,173500,41230970,6490,6490,6490,6490,0
20240502,173400,41230970,6490,6490,6490,6490,0
20240502,173300,41230970,6490,6490,6490,6490,59
20240502,173200,41230970,6490,6490,6490,6490,0
20240502,173100,41230970,6490,6490,6490,6490,0
20240502,173000,41230970,6490,6490,6490,6490,0
20240502,172900,41230970,6490,6490,6490,6490,0
20240502,172800,41230970,6490,6490,6490,6490,0
20240502,172700,41230970,6490,6490,6490,6490,0
20240502,172600,41230970,6490,6490,6490,6490,0
20240502,172500,41230970,6490,6490,6490,6490,0
20240502,172400,41230970,6490,6490,6490,6490,0
20240502,172300,41230970,6490,6490,6490,6490,0
20240502,172200,41230970,6490,6490,6490,6490,0
20240502,172100,41230970,6490,6490,6490,6490,0
20240502,172000,41230970,6490,6490,6490,6490,0
20240502,171900,41230970,6490,6490,6490,6490,0
20240502,171800,41230970,6490,6490,6490,6490,0
20240502,171700,41230970,6490,6490,6490,6490,0
20240502,171600,41230970,6490,6490,6490,6490,0
20240502,171500,41230970,6490,6490,6490,6490,0
20240502,171400,41230970,6490,6490,6490,6490,0
20240502,171300,41230970,6490,6490,6490,6490,0
20240502,171200,41230970,6490,6490,6490,6490,0
20240502,171100,41230970,6490,6490,6490,6490,0
20240502,171000,41230970,6490,6490,6490,6490,0
20240502,170900,41230970,6490,6490,6490,6490,0
20240502,170800,41230970,6490,6490,6490,6490,0
20240502,170700,41230970,6490,6490,6490,6490,0
20240502,170600,41230970,6490,6490,6490,6490,0
20240502,170500,41230970,6490,6490,6490,6490,0
20240502,170400,41230970,6490,6490,6490,6490,0
20240502,170300,41230970,6490,6490,6490,6490,59
20240502,170200,41230970,6490,6490,6490,6490,0
20240502,170100,41230970,6490,6490,6490,6490,0
20240502,170000,41230970,6490,6490,6490,6490,0
20240502,165900,41230970,6490,6490,6490,6490,0
20240502,165800,41230970,6490,6490,6490,6490,0
20240502,165700,41230970,6490,6490,6490,6490,0
20240502,165600,41230970,6490,6490,6490,6490,0
20240502,165500,41230970,6490,6490,6490,6490,0
20240502,165400,41230970,6490,6490,6490,6490,0
20240502,165300,41230970,6490,6490,6490,6490,0
20240502,165200,41230970,6490,6490,6490,6490,0
20240502,165100,41230970,6490,6490,6490,6490,0
20240502,165000,41230970,6490,6490,6490,6490,0
20240502,164900,41230970,6490,6490,6490,6490,0
20240502,164800,41230970,6490,6490,6490,6490,0
20240502,164700,41230970,6490,6490,6490,6490,0
20240502,164600,41230970,6490,6490,6490,6490,0
20240502,164500,41230970,6490,6490,6490,6490,0
20240502,164400,41230970,6490,6490,6490,6490,0
20240502,164300,41230970,6490,6490,6490,6490,0
20240502,164200,41230970,6490,6490,6490,6490,0
20240502,164100,41230970,6490,6490,6490,6490,0
20240502,164000,41230970,6490,6490,6490,6490,0
20240502,163900,41230970,6490,6490,6490,6490,0
20240502,163800,41230970,6490,6490,6490,6490,0
20240502,163700,41230970,6490,6490,6490,6490,0
20240502,163600,41230970,6490,6490,6490,6490,0
20240502,163500,41230970,6490,6490,6490,6490,0
20240502,163400,41230970,6490,6490,6490,6490,0
20240502,163300,41230970,6490,6490,6490,6490,59
20240502,163200,41230970,6490,6490,6490,6490,0
20240502,163100,41230970,6490,6490,6490,6490,0
20240502,163000,41230970,6490,6490,6490,6490,0
20240502,162900,41230970,6490,6490,6490,6490,0
20240502,162800,41230970,6490,6490,6490,6490,0
20240502,162700,41230970,6490,6490,6490,6490,0
20240502,162600,41230970,6490,6490,6490,6490,0
20240502,162500,41230970,6490,6490,6490,6490,0
20240502,162400,41230970,6490,6490,6490,6490,0
20240502,162300,41230970,6490,6490,6490,6490,0
20240502,162200,41230970,6490,6490,6490,6490,0
20240502,162100,41230970,6490,6490,6490,6490,0
20240502,162000,41230970,6490,6490,6490,6490,0
20240502,161900,41230970,6490,6490,6490,6490,0
20240502,161800,41230970,6490,6490,6490,6490,0
20240502,161700,41230970,6490,6490,6490,6490,0
20240502,161600,41230970,6490,6490,6490,6490,0
20240502,161500,41230970,6490,6490,6490,6490,0
20240502,161400,41230970,6490,6490,6490,6490,0
20240502,161300,41230970,6490,6490,6490,6490,0
20240502,161200,41230970,6490,6490,6490,6490,0
20240502,161100,41230970,6490,6490,6490,6490,0
20240502,161000,41230970,6490,6490,6490,6490,0
20240502,160900,41230970,6490,6490,6490,6490,0
20240502,160800,41230970,6490,6490,6490,6490,0
20240502,160700,41230970,6490,6490,6490,6490,0
20240502,160600,41230970,6490,6490,6490,6490,0
20240502,160500,41230970,6490,6490,6490,6490,0
20240502,160400,41230970,6490,6490,6490,6490,0
20240502,160300,41230970,6490,6490,6490,6490,59
20240502,160200,41230970,6490,6490,6490,6490,0
20240502,160100,41230970,6490,6490,6490,6490,0
20240502,160000,41230970,6490,6490,6490,6490,0
20240502,155900,41230970,6490,6490,6490,6490,0
20240502,155800,41230970,6490,6490,6490,6490,0
20240502,155700,41230970,6490,6490,6490,6490,0
20240502,155600,41230970,6490,6490,6490,6490,0
20240502,155500,41230970,6490,6490,6490,6490,0
20240502,155400,41230970,6490,6490,6490,6490,0
20240502,155300,41230970,6490,6490,6490,6490,0
20240502,155200,41230970,6490,6490,6490,6490,0
20240502,155100,41230970,6490,6490,6490,6490,0
20240502,155000,41230970,6490,6490,6490,6490,0
20240502,154900,41230970,6490,6490,6490,6490,0
20240502,154800,41230970,6490,6490,6490,6490,0
20240502,154700,41230970,6490,6490,6490,6490,0
20240502,154600,41230970,6490,6490,6490,6490,0
20240502,154500,41230970,6490,6490,6490,6490,0
20240502,154400,41230970,6490,6490,6490,6490,0
20240502,154300,41230970,6490,6490,6490,6490,0
20240502,154200,41230970,6490,6490,6490,6490,0
20240502,154100,41230970,6490,6490,6490,6490,0
20240502,154000,41230970,6490,6490,6490,6490,0
20240502,153900,41230970,6490,6490,6490,6490,0
20240502,153800,41230970,6490,6490,6490,6490,0
20240502,153700,41230970,6490,6490,6490,6490,0
20240502,153600,41230970,6490,6490,6490,6490,0
20240502,153500,41230970,6490,6490,6490,6490,0
20240502,153400,41230970,6490,6490,6490,6490,0
20240502,153300,41230970,6490,6490,6490,6490,59
20240502,153200,41230970,6490,6490,6490,6490,0
20240502,153100,41230970,6490,6490,6490,6490,0
20240502,153000,41230970,6490,6490,6490,6490,59
20240502,152900,40848060,6520,6520,6520,6520,0
20240502,152800,40848060,6520,6520,6520,6520,0
20240502,152700,40848060,6520,6520,6520,6520,0
20240502,152600,40848060,6520,6520,6520,6520,0
20240502,152500,40848060,6520,6520,6520,6520,0
20240502,152400,40848060,6520,6520,6520,6520,0
20240502,152300,40848060,6520,6520,6520,6520,0
20240502,152200,40848060,6520,6520,6520,6520,0
20240502,152100,40848060,6520,6520,6520,6520,0
20240502,152000,40848060,6520,6520,6520,6520,0
20240502,151900,40848060,6520,6490,6520,6490,6
20240502,151800,40809090,6520,6520,6520,6520,0
20240502,151700,40809090,6520,6520,6520,6520,0
20240502,151600,40809090,6520,6520,6520,6520,0
20240502,151500,40809090,6520,6520,6520,6520,0
20240502,151400,40809090,6520,6520,6520,6520,0
20240502,151300,40809090,6520,6520,6520,6520,0
20240502,151200,40809090,6520,6510,6520,6510,633
20240502,151100,36681950,6500,6500,6500,6500,0
20240502,151000,36681950,6500,6500,6500,6500,0
20240502,150900,36681950,6500,6500,6500,6500,0
20240502,150800,36681950,6500,6500,6500,6500,5
20240502,150700,36649450,6520,6520,6520,6520,0
20240502,150600,36649450,6520,6520,6520,6520,0
20240502,150500,36649450,6520,6520,6520,6520,0
20240502,150400,36649450,6520,6520,6520,6520,0
20240502,150300,36649450,6520,6520,6520,6520,0
20240502,150200,36649450,6520,6520,6520,6520,0
20240502,150100,36649450,6520,6520,6520,6520,0
20240502,150000,36649450,6520,6520,6520,6520,0
20240502,145900,36649450,6520,6520,6520,6520,0
20240502,145800,36649450,6520,6520,6520,6520,0
20240502,145700,36649450,6520,6520,6520,6520,0
20240502,145600,36649450,6520,6520,6520,6520,0
20240502,145500,36649450,6520,6520,6520,6520,1
20240502,145400,36642930,6500,6500,6500,6500,0
20240502,145300,36642930,6500,6500,6500,6500,0
20240502,145200,36642930,6500,6500,6500,6500,0
20240502,145100,36642930,6500,6500,6500,6500,1016
20240502,145000,30038930,6470,6490,6490,6470,1570
20240502,144900,19877740,6490,6490,6490,6490,0
20240502,144800,19877740,6490,6490,6490,6490,96
20240502,144700,19254700,6490,6490,6490,6490,0
20240502,144600,19254700,6490,6490,6490,6490,0
20240502,144500,19254700,6490,6490,6490,6490,0
20240502,144400,19254700,6490,6490,6490,6490,4
20240502,144300,19228740,6500,6500,6500,6500,0
20240502,144200,19228740,6500,6500,6500,6500,0
20240502,144100,19228740,6500,6500,6500,6500,0
20240502,144000,19228740,6500,6500,6500,6500,0
20240502,143900,19228740,6500,6500,6500,6500,0
20240502,143800,19228740,6500,6500,6500,6500,0
20240502,143700,19228740,6500,6500,6500,6500,0
20240502,143600,19228740,6500,6500,6500,6500,0
20240502,143500,19228740,6500,6500,6500,6500,0
20240502,143400,19228740,6500,6500,6500,6500,0
20240502,143300,19228740,6500,6500,6500,6500,0
20240502,143200,19228740,6500,6500,6500,6500,0
20240502,143100,19228740,6500,6500,6500,6500,0
20240502,143000,19228740,6500,6500,6500,6500,0
20240502,142900,19228740,6500,6500,6500,6500,0
20240502,142800,19228740,6500,6500,6500,6500,0
20240502,142700,19228740,6500,6500,6500,6500,0
20240502,142600,19228740,6500,6500,6500,6500,0
20240502,142500,19228740,6500,6500,6500,6500,0
20240502,142400,19228740,6500,6500,6500,6500,0
20240502,142300,19228740,6500,6500,6500,6500,0
20240502,142200,19228740,6500,6500,6500,6500,0
20240502,142100,19228740,6500,6500,6500,6500,0
20240502,142000,19228740,6500,6500,6500,6500,0
20240502,141900,19228740,6500,6500,6500,6500,0
20240502,141800,19228740,6500,6500,6500,6500,0
20240502,141700,19228740,6500,6500,6500,6500,0
20240502,141600,19228740,6500,6500,6500,6500,0
20240502,141500,19228740,6500,6500,6500,6500,0
20240502,141400,19228740,6500,6500,6500,6500,0
20240502,141300,19228740,6500,6500,6500,6500,0
20240502,141200,19228740,6500,6500,6500,6500,0
20240502,141100,19228740,6500,6500,6500,6500,0
20240502,141000,19228740,6500,6500,6500,6500,0
20240502,140900,19228740,6500,6500,6500,6500,0
20240502,140800,19228740,6500,6500,6500,6500,0
20240502,140700,19228740,6500,6500,6500,6500,0
20240502,140600,19228740,6500,6500,6500,6500,0
20240502,140500,19228740,6500,6500,6500,6500,0
20240502,140400,19228740,6500,6500,6500,6500,0
20240502,140300,19228740,6500,6500,6500,6500,0
20240502,140200,19228740,6500,6500,6500,6500,0
20240502,140100,19228740,6500,6500,6500,6500,0
20240502,140000,19228740,6500,6500,6500,6500,0
20240502,135900,19228740,6500,6500,6500,6500,0
20240502,135800,19228740,6500,6500,6500,6500,0
20240502,135700,19228740,6500,6500,6500,6500,0
20240502,135600,19228740,6500,6500,6500,6500,0
20240502,135500,19228740,6500,6500,6500,6500,0
20240502,135400,19228740,6500,6500,6500,6500,1
20240502,135300,19222240,6490,6490,6490,6490,0
20240502,135200,19222240,6490,6490,6490,6490,0
20240502,135100,19222240,6490,6490,6490,6490,0
20240502,135000,19222240,6490,6490,6490,6490,0
20240502,134900,19222240,6490,6490,6490,6490,0
20240502,134800,19222240,6490,6490,6490,6490,0
20240502,134700,19222240,6490,6490,6490,6490,0
20240502,134600,19222240,6490,6490,6490,6490,0
20240502,134500,19222240,6490,6490,6490,6490,0
20240502,134400,19222240,6490,6490,6490,6490,0
20240502,134300,19222240,6490,6490,6490,6490,0
20240502,134200,19222240,6490,6490,6490,6490,0
20240502,134100,19222240,6490,6490,6490,6490,0
20240502,134000,19222240,6490,6490,6490,6490,0
20240502,133900,19222240,6490,6490,6490,6490,0
20240502,133800,19222240,6490,6490,6490,6490,0
20240502,133700,19222240,6490,6490,6490,6490,0
20240502,133600,19222240,6490,6490,6490,6490,0
20240502,133500,19222240,6490,6490,6490,6490,0
20240502,133400,19222240,6490,6490,6490,6490,0
20240502,133300,19222240,6490,6490,6490,6490,37
20240502,133200,18982110,6490,6490,6490,6490,0
20240502,133100,18982110,6490,6490,6490,6490,0
20240502,133000,18982110,6490,6490,6490,6490,0
20240502,132900,18982110,6490,6490,6490,6490,0
20240502,132800,18982110,6490,6490,6490,6490,0
20240502,132700,18982110,6490,6490,6490,6490,0
20240502,132600,18982110,6490,6490,6490,6490,0
20240502,132500,18982110,6490,6490,6490,6490,43
20240502,132400,18703040,6500,6500,6500,6500,0
20240502,132300,18703040,6500,6500,6500,6500,0
20240502,132200,18703040,6500,6500,6500,6500,0
20240502,132100,18703040,6500,6500,6500,6500,10
20240502,132000,18638040,6500,6500,6500,6500,0
20240502,131900,18638040,6500,6500,6500,6500,0
20240502,131800,18638040,6500,6500,6500,6500,0
20240502,131700,18638040,6500,6500,6500,6500,5
20240502,131600,18605540,6500,6500,6500,6500,0
20240502,131500,18605540,6500,6500,6500,6500,0
20240502,131400,18605540,6500,6500,6500,6500,0
20240502,131300,18605540,6500,6500,6500,6500,0
20240502,131200,18605540,6500,6500,6500,6500,0
20240502,131100,18605540,6500,6500,6500,6500,0
20240502,131000,18605540,6500,6500,6500,6500,0
20240502,130900,18605540,6500,6500,6500,6500,0
20240502,130800,18605540,6500,6500,6500,6500,0
20240502,130700,18605540,6500,6500,6500,6500,0
20240502,130600,18605540,6500,6500,6500,6500,0
20240502,130500,18605540,6500,6500,6500,6500,1
20240502,130400,18599040,6500,6500,6500,6500,0
20240502,130300,18599040,6500,6500,6500,6500,0
20240502,130200,18599040,6500,6500,6500,6500,0
20240502,130100,18599040,6500,6500,6500,6500,0
20240502,130000,18599040,6500,6500,6500,6500,0
20240502,125900,18599040,6500,6500,6500,6500,0
20240502,125800,18599040,6500,6500,6500,6500,0
20240502,125700,18599040,6500,6500,6500,6500,0
20240502,125600,18599040,6500,6500,6500,6500,0
20240502,125500,18599040,6500,6500,6500,6500,1
20240502,125400,18592540,6490,6490,6490,6490,0
20240502,125300,18592540,6490,6490,6490,6490,0
20240502,125200,18592540,6490,6490,6490,6490,0
20240502,125100,18592540,6490,6490,6490,6490,0
20240502,125000,18592540,6490,6490,6490,6490,0
20240502,124900,18592540,6490,6490,6490,6490,0
20240502,124800,18592540,6490,6490,6490,6490,0
20240502,124700,18592540,6490,6490,6490,6490,0
20240502,124600,18592540,6490,6490,6490,6490,0
20240502,124500,18592540,6490,6490,6490,6490,0
20240502,124400,18592540,6490,6490,6490,6490,0
20240502,124300,18592540,6490,6490,6490,6490,0
20240502,124200,18592540,6490,6490,6490,6490,0
20240502,124100,18592540,6490,6490,6490,6490,0
20240502,124000,18592540,6490,6490,6490,6490,0
20240502,123900,18592540,6490,6490,6490,6490,0
20240502,123800,18592540,6490,6490,6490,6490,0
20240502,123700,18592540,6490,6490,6490,6490,0
20240502,123600,18592540,6490,6490,6490,6490,0
20240502,123500,18592540,6490,6490,6490,6490,0
20240502,123400,18592540,6490,6490,6490,6490,0
20240502,123300,18592540,6490,6490,6490,6490,0
20240502,123200,18592540,6490,6490,6490,6490,0
20240502,123100,18592540,6490,6490,6490,6490,0
20240502,123000,18592540,6490,6490,6490,6490,0
20240502,122900,18592540,6490,6490,6490,6490,0
20240502,122800,18592540,6490,6490,6490,6490,0
20240502,122700,18592540,6490,6490,6490,6490,0
20240502,122600,18592540,6490,6490,6490,6490,0
20240502,122500,18592540,6490,6490,6490,6490,0
20240502,122400,18592540,6490,6490,6490,6490,0
20240502,122300,18592540,6490,6490,6490,6490,0
20240502,122200,18592540,6490,6490,6490,6490,37
20240502,122100,18352410,6490,6490,6490,6490,12
20240502,122000,18274530,6490,6490,6490,6490,0
20240502,121900,18274530,6490,6490,6490,6490,0
20240502,121800,18274530,6490,6490,6490,6490,0
20240502,121700,18274530,6490,6490,6490,6490,0
20240502,121600,18274530,6490,6490,6490,6490,0
20240502,121500,18274530,6490,6490,6490,6490,0
20240502,121400,18274530,6490,6490,6490,6490,0
20240502,121300,18274530,6490,6490,6490,6490,10
20240502,121200,18209630,6500,6500,6500,6500,0
20240502,121100,18209630,6500,6500,6500,6500,0
20240502,121000,18209630,6500,6500,6500,6500,0
20240502,120900,18209630,6500,6500,6500,6500,0
20240502,120800,18209630,6500,6500,6500,6500,0
20240502,120700,18209630,6500,6500,6500,6500,0
20240502,120600,18209630,6500,6500,6500,6500,1
20240502,120500,18203130,6500,6500,6500,6500,0
20240502,120400,18203130,6500,6500,6500,6500,0
20240502,120300,18203130,6500,6500,6500,6500,0
20240502,120200,18203130,6500,6500,6500,6500,0
20240502,120100,18203130,6500,6500,6500,6500,0
20240502,120000,18203130,6500,6500,6500,6500,0
20240502,115900,18203130,6500,6500,6500,6500,0
20240502,115800,18203130,6500,6500,6500,6500,5
20240502,115700,18170630,6490,6490,6490,6490,0
20240502,115600,18170630,6490,6490,6490,6490,0
20240502,115500,18170630,6490,6490,6490,6490,0
20240502,115400,18170630,6490,6490,6490,6490,0
20240502,115300,18170630,6490,6490,6490,6490,0
20240502,115200,18170630,6490,6490,6490,6490,0
20240502,115100,18170630,6490,6490,6490,6490,0
20240502,115000,18170630,6490,6490,6490,6490,0
20240502,114900,18170630,6490,6490,6490,6490,0
20240502,114800,18170630,6490,6490,6490,6490,0
20240502,114700,18170630,6490,6490,6490,6490,0
20240502,114600,18170630,6490,6490,6490,6490,0
20240502,114500,18170630,6490,6490,6490,6490,0
20240502,114400,18170630,6490,6490,6490,6490,0
20240502,114300,18170630,6490,6490,6490,6490,0
20240502,114200,18170630,6490,6490,6490,6490,0
20240502,114100,18170630,6490,6490,6490,6490,0
20240502,114000,18170630,6490,6490,6490,6490,0
20240502,113900,18170630,6490,6490,6490,6490,0
20240502,113800,18170630,6490,6490,6490,6490,0
20240502,113700,18170630,6490,6490,6490,6490,0
20240502,113600,18170630,6490,6490,6490,6490,0
20240502,113500,18170630,6490,6490,6490,6490,0
20240502,113400,18170630,6490,6490,6490,6490,0
20240502,113300,18170630,6490,6490,6490,6490,0
20240502,113200,18170630,6490,6490,6490,6490,0
20240502,113100,18170630,6490,6490,6490,6490,0
20240502,113000,18170630,6490,6490,6490,6490,0
20240502,112900,18170630,6490,6490,6490,6490,0
20240502,112800,18170630,6490,6490,6490,6490,0
20240502,112700,18170630,6490,6490,6490,6490,0
20240502,112600,18170630,6490,6490,6490,6490,0
20240502,112500,18170630,6490,6490,6490,6490,0
20240502,112400,18170630,6490,6490,6490,6490,0
20240502,112300,18170630,6490,6490,6490,6490,0
20240502,112200,18170630,6490,6490,6490,6490,0
20240502,112100,18170630,6490,6490,6490,6490,0
20240502,112000,18170630,6490,6490,6490,6490,0
20240502,111900,18170630,6490,6490,6490,6490,0
20240502,111800,18170630,6490,6490,6490,6490,0
20240502,111700,18170630,6490,6490,6490,6490,0
20240502,111600,18170630,6490,6490,6490,6490,0
20240502,111500,18170630,6490,6490,6490,6490,1
20240502,111400,18164140,6470,6470,6470,6470,0
20240502,111300,18164140,6470,6470,6470,6470,0
20240502,111200,18164140,6470,6470,6470,6470,0
20240502,111100,18164140,6470,6470,6470,6470,0
20240502,111000,18164140,6470,6470,6470,6470,0
20240502,110900,18164140,6470,6470,6470,6470,0
20240502,110800,18164140,6470,6470,6470,6470,0
20240502,110700,18164140,6470,6470,6470,6470,0
20240502,110600,18164140,6470,6470,6470,6470,0
20240502,110500,18164140,6470,6470,6470,6470,0
20240502,110400,18164140,6470,6470,6470,6470,0
20240502,110300,18164140,6470,6470,6470,6470,0
20240502,110200,18164140,6470,6470,6470,6470,0
20240502,110100,18164140,6470,6470,6470,6470,0
20240502,110000,18164140,6470,6470,6470,6470,0
20240502,105900,18164140,6470,6470,6470,6470,0
20240502,105800,18164140,6470,6470,6470,6470,0
20240502,105700,18164140,6470,6470,6470,6470,0
20240502,105600,18164140,6470,6470,6470,6470,0
20240502,105500,18164140,6470,6470,6470,6470,0
20240502,105400,18164140,6470,6470,6470,6470,0
20240502,105300,18164140,6470,6470,6470,6470,0
20240502,105200,18164140,6470,6470,6470,6470,0
20240502,105100,18164140,6470,6470,6470,6470,0
20240502,105000,18164140,6470,6470,6470,6470,0
20240502,104900,18164140,6470,6470,6470,6470,0
20240502,104800,18164140,6470,6470,6470,6470,0
20240502,104700,18164140,6470,6470,6470,6470,0
20240502,104600,18164140,6470,6470,6470,6470,0
20240502,104500,18164140,6470,6470,6470,6470,0
20240502,104400,18164140,6470,6470,6470,6470,0
20240502,104300,18164140,6470,6470,6470,6470,0
20240502,104200,18164140,6470,6470,6470,6470,0
20240502,104100,18164140,6470,6470,6470,6470,0
20240502,104000,18164140,6470,6470,6470,6470,0
20240502,103900,18164140,6470,6470,6470,6470,0
20240502,103800,18164140,6470,6470,6470,6470,0
20240502,103700,18164140,6470,6470,6470,6470,0
20240502,103600,18164140,6470,6470,6470,6470,0
20240502,103500,18164140,6470,6470,6470,6470,0
20240502,103400,18164140,6470,6470,6470,6470,0
20240502,103300,18164140,6470,6470,6470,6470,0
20240502,103200,18164140,6470,6470,6470,6470,0
20240502,103100,18164140,6470,6470,6470,6470,0
20240502,103000,18164140,6470,6470,6470,6470,0
20240502,102900,18164140,6470,6470,6470,6470,0
20240502,102800,18164140,6470,6470,6470,6470,0
20240502,102700,18164140,6470,6470,6470,6470,0
20240502,102600,18164140,6470,6470,6470,6470,0
20240502,102500,18164140,6470,6470,6470,6470,0
20240502,102400,18164140,6470,6470,6470,6470,0
20240502,102300,18164140,6470,6470,6470,6470,0
20240502,102200,18164140,6470,6470,6470,6470,0
20240502,102100,18164140,6470,6470,6470,6470,0
20240502,102000,18164140,6470,6470,6470,6470,0
20240502,101900,18164140,6470,6470,6470,6470,0
20240502,101800,18164140,6470,6470,6470,6470,0
20240502,101700,18164140,6470,6470,6470,6470,0
20240502,101600,18164140,6470,6470,6470,6470,0
20240502,101500,18164140,6470,6470,6470,6470,37
20240502,101400,17924750,6470,6490,6490,6470,2443
20240502,101300,2117490,6480,6480,6480,6480,0
20240502,101200,2117490,6480,6480,6480,6480,0
20240502,101100,2117490,6480,6480,6480,6480,0
20240502,101000,2117490,6480,6480,6480,6480,0
20240502,100900,2117490,6480,6480,6480,6480,0
20240502,100800,2117490,6480,6480,6480,6480,0
20240502,100700,2117490,6480,6480,6480,6480,0
20240502,100600,2117490,6480,6490,6490,6480,65
20240502,100500,1696030,6510,6510,6510,6510,0
20240502,100400,1696030,6510,6510,6510,6510,0
20240502,100300,1696030,6510,6510,6510,6510,0
20240502,100200,1696030,6510,6510,6510,6510,0
20240502,100100,1696030,6510,6510,6510,6510,0
20240502,100000,1696030,6510,6510,6510,6510,0
20240502,095900,1696030,6510,6510,6510,6510,13
20240502,095800,1611400,6510,6510,6510,6510,0
20240502,095700,1611400,6510,6510,6510,6510,0
20240502,095600,1611400,6510,6510,6510,6510,0
20240502,095500,1611400,6510,6510,6510,6510,0
20240502,095400,1611400,6510,6510,6510,6510,0
20240502,095300,1611400,6510,6510,6510,6510,10
20240502,095200,1546300,6510,6510,6510,6510,0
20240502,095100,1546300,6510,6510,6510,6510,2
20240502,095000,1533280,6510,6510,6510,6510,0
20240502,094900,1533280,6510,6510,6510,6510,0
20240502,094800,1533280,6510,6510,6510,6510,0
20240502,094700,1533280,6510,6510,6510,6510,1
20240502,094600,1526770,6520,6520,6520,6520,0
20240502,094500,1526770,6520,6520,6520,6520,0
20240502,094400,1526770,6520,6520,6520,6520,0
20240502,094300,1526770,6520,6520,6520,6520,0
20240502,094200,1526770,6520,6520,6520,6520,0
20240502,094100,1526770,6520,6520,6520,6520,0
20240502,094000,1526770,6520,6520,6520,6520,0
20240502,093900,1526770,6520,6520,6520,6520,0
20240502,093800,1526770,6520,6520,6520,6520,0
20240502,093700,1526770,6520,6520,6520,6520,0
20240502,093600,1526770,6520,6520,6520,6520,0
20240502,093500,1526770,6520,6520,6520,6520,0
20240502,093400,1526770,6520,6520,6520,6520,0
20240502,093300,1526770,6520,6520,6520,6520,0
20240502,093200,1526770,6520,6520,6520,6520,0
20240502,093100,1526770,6520,6520,6520,6520,0
20240502,093000,1526770,6520,6520,6520,6520,0
20240502,092900,1526770,6520,6520,6520,6520,0
20240502,092800,1526770,6520,6520,6520,6520,0
20240502,092700,1526770,6520,6520,6520,6520,0
20240502,092600,1526770,6520,6520,6520,6520,0
20240502,092500,1526770,6520,6520,6520,6520,0
20240502,092400,1526770,6520,6520,6520,6520,0
20240502,092300,1526770,6520,6510,6520,6510,10
20240502,092200,1461580,6470,6470,6470,6470,0
20240502,092100,1461580,6470,6470,6470,6470,0
20240502,092000,1461580,6470,6470,6470,6470,0
20240502,091900,1461580,6470,6470,6470,6470,0
20240502,091800,1461580,6470,6500,6500,6470,31
20240502,091700,1260660,6500,6500,6500,6500,0
20240502,091600,1260660,6500,6500,6500,6500,0
20240502,091500,1260660,6500,6500,6500,6500,10
20240502,091400,1195660,6470,6470,6470,6470,0
20240502,091300,1195660,6470,6470,6470,6470,0
20240502,091200,1195660,6470,6470,6470,6470,0
20240502,091100,1195660,6470,6470,6470,6470,150
20240502,091000,225160,6450,6450,6450,6450,0
20240502,090900,225160,6450,6450,6450,6450,0
20240502,090800,225160,6450,6450,6450,6450,0
20240502,090700,225160,6450,6450,6450,6450,0
20240502,090600,225160,6450,6450,6450,6450,0
20240502,090500,225160,6450,6450,6450,6450,0
20240502,090400,225160,6450,6450,6450,6450,0
20240502,090300,225160,6450,6450,6450,6450,0
20240502,090200,225160,6450,6450,6450,6450,1
20240502,090100,218710,6510,6510,6510,6510,1
20240502,090000,212200,6440,6430,6440,6430,33