KissMeData/199150/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,203000,28595,4895,4895,4895,4895,1
20240523,202900,28595,4895,4895,4895,4895,0
20240523,202800,28595,4895,4895,4895,4895,0
20240523,202700,28595,4895,4895,4895,4895,0
20240523,202600,28595,4895,4895,4895,4895,0
20240523,202500,28595,4895,4895,4895,4895,0
20240523,202400,28595,4895,4895,4895,4895,0
20240523,202300,28595,4895,4895,4895,4895,0
20240523,202200,28595,4895,4895,4895,4895,0
20240523,202100,28595,4895,4895,4895,4895,0
20240523,202000,28595,4895,4895,4895,4895,0
20240523,201900,28595,4895,4895,4895,4895,0
20240523,201800,28595,4895,4895,4895,4895,0
20240523,201700,28595,4895,4895,4895,4895,0
20240523,201600,28595,4895,4895,4895,4895,0
20240523,201500,28595,4895,4895,4895,4895,0
20240523,201400,28595,4895,4895,4895,4895,0
20240523,201300,28595,4895,4895,4895,4895,0
20240523,201200,28595,4895,4895,4895,4895,0
20240523,201100,28595,4895,4895,4895,4895,0
20240523,201000,28595,4895,4895,4895,4895,0
20240523,200900,28595,4895,4895,4895,4895,0
20240523,200800,28595,4895,4895,4895,4895,0
20240523,200700,28595,4895,4895,4895,4895,0
20240523,200600,28595,4895,4895,4895,4895,0
20240523,200500,28595,4895,4895,4895,4895,0
20240523,200400,28595,4895,4895,4895,4895,0
20240523,200300,28595,4895,4895,4895,4895,0
20240523,200200,28595,4895,4895,4895,4895,0
20240523,200100,28595,4895,4895,4895,4895,0
20240523,200000,28595,4895,4895,4895,4895,1
20240523,195900,28595,4895,4895,4895,4895,0
20240523,195800,28595,4895,4895,4895,4895,0
20240523,195700,28595,4895,4895,4895,4895,0
20240523,195600,28595,4895,4895,4895,4895,0
20240523,195500,28595,4895,4895,4895,4895,0
20240523,195400,28595,4895,4895,4895,4895,0
20240523,195300,28595,4895,4895,4895,4895,0
20240523,195200,28595,4895,4895,4895,4895,0
20240523,195100,28595,4895,4895,4895,4895,0
20240523,195000,28595,4895,4895,4895,4895,0
20240523,194900,28595,4895,4895,4895,4895,0
20240523,194800,28595,4895,4895,4895,4895,0
20240523,194700,28595,4895,4895,4895,4895,0
20240523,194600,28595,4895,4895,4895,4895,0
20240523,194500,28595,4895,4895,4895,4895,0
20240523,194400,28595,4895,4895,4895,4895,0
20240523,194300,28595,4895,4895,4895,4895,0
20240523,194200,28595,4895,4895,4895,4895,0
20240523,194100,28595,4895,4895,4895,4895,0
20240523,194000,28595,4895,4895,4895,4895,0
20240523,193900,28595,4895,4895,4895,4895,0
20240523,193800,28595,4895,4895,4895,4895,0
20240523,193700,28595,4895,4895,4895,4895,0
20240523,193600,28595,4895,4895,4895,4895,0
20240523,193500,28595,4895,4895,4895,4895,0
20240523,193400,28595,4895,4895,4895,4895,0
20240523,193300,28595,4895,4895,4895,4895,0
20240523,193200,28595,4895,4895,4895,4895,0
20240523,193100,28595,4895,4895,4895,4895,0
20240523,193000,28595,4895,4895,4895,4895,1
20240523,192900,28595,4895,4895,4895,4895,0
20240523,192800,28595,4895,4895,4895,4895,0
20240523,192700,28595,4895,4895,4895,4895,0
20240523,192600,28595,4895,4895,4895,4895,0
20240523,192500,28595,4895,4895,4895,4895,0
20240523,192400,28595,4895,4895,4895,4895,0
20240523,192300,28595,4895,4895,4895,4895,0
20240523,192200,28595,4895,4895,4895,4895,0
20240523,192100,28595,4895,4895,4895,4895,0
20240523,192000,28595,4895,4895,4895,4895,0
20240523,191900,28595,4895,4895,4895,4895,0
20240523,191800,28595,4895,4895,4895,4895,0
20240523,191700,28595,4895,4895,4895,4895,0
20240523,191600,28595,4895,4895,4895,4895,0
20240523,191500,28595,4895,4895,4895,4895,0
20240523,191400,28595,4895,4895,4895,4895,0
20240523,191300,28595,4895,4895,4895,4895,0
20240523,191200,28595,4895,4895,4895,4895,0
20240523,191100,28595,4895,4895,4895,4895,0
20240523,191000,28595,4895,4895,4895,4895,0
20240523,190900,28595,4895,4895,4895,4895,0
20240523,190800,28595,4895,4895,4895,4895,0
20240523,190700,28595,4895,4895,4895,4895,0
20240523,190600,28595,4895,4895,4895,4895,0
20240523,190500,28595,4895,4895,4895,4895,0
20240523,190400,28595,4895,4895,4895,4895,0
20240523,190300,28595,4895,4895,4895,4895,0
20240523,190200,28595,4895,4895,4895,4895,0
20240523,190100,28595,4895,4895,4895,4895,0
20240523,190000,28595,4895,4895,4895,4895,1
20240523,185900,28595,4895,4895,4895,4895,0
20240523,185800,28595,4895,4895,4895,4895,0
20240523,185700,28595,4895,4895,4895,4895,0
20240523,185600,28595,4895,4895,4895,4895,0
20240523,185500,28595,4895,4895,4895,4895,0
20240523,185400,28595,4895,4895,4895,4895,0
20240523,185300,28595,4895,4895,4895,4895,0
20240523,185200,28595,4895,4895,4895,4895,0
20240523,185100,28595,4895,4895,4895,4895,0
20240523,185000,28595,4895,4895,4895,4895,0
20240523,184900,28595,4895,4895,4895,4895,0
20240523,184800,28595,4895,4895,4895,4895,0
20240523,184700,28595,4895,4895,4895,4895,0
20240523,184600,28595,4895,4895,4895,4895,0
20240523,184500,28595,4895,4895,4895,4895,0
20240523,184400,28595,4895,4895,4895,4895,0
20240523,184300,28595,4895,4895,4895,4895,0
20240523,184200,28595,4895,4895,4895,4895,0
20240523,184100,28595,4895,4895,4895,4895,0
20240523,184000,28595,4895,4895,4895,4895,0
20240523,183900,28595,4895,4895,4895,4895,0
20240523,183800,28595,4895,4895,4895,4895,0
20240523,183700,28595,4895,4895,4895,4895,0
20240523,183600,28595,4895,4895,4895,4895,0
20240523,183500,28595,4895,4895,4895,4895,0
20240523,183400,28595,4895,4895,4895,4895,0
20240523,183300,28595,4895,4895,4895,4895,0
20240523,183200,28595,4895,4895,4895,4895,0
20240523,183100,28595,4895,4895,4895,4895,0
20240523,183000,28595,4895,4895,4895,4895,1
20240523,182900,28595,4895,4895,4895,4895,0
20240523,182800,28595,4895,4895,4895,4895,0
20240523,182700,28595,4895,4895,4895,4895,0
20240523,182600,28595,4895,4895,4895,4895,0
20240523,182500,28595,4895,4895,4895,4895,0
20240523,182400,28595,4895,4895,4895,4895,0
20240523,182300,28595,4895,4895,4895,4895,0
20240523,182200,28595,4895,4895,4895,4895,0
20240523,182100,28595,4895,4895,4895,4895,0
20240523,182000,28595,4895,4895,4895,4895,0
20240523,181900,28595,4895,4895,4895,4895,0
20240523,181800,28595,4895,4895,4895,4895,0
20240523,181700,28595,4895,4895,4895,4895,0
20240523,181600,28595,4895,4895,4895,4895,0
20240523,181500,28595,4895,4895,4895,4895,0
20240523,181400,28595,4895,4895,4895,4895,0
20240523,181300,28595,4895,4895,4895,4895,0
20240523,181200,28595,4895,4895,4895,4895,0
20240523,181100,28595,4895,4895,4895,4895,0
20240523,181000,28595,4895,4895,4895,4895,0
20240523,180900,28595,4895,4895,4895,4895,0
20240523,180800,28595,4895,4895,4895,4895,0
20240523,180700,28595,4895,4895,4895,4895,0
20240523,180600,28595,4895,4895,4895,4895,0
20240523,180500,28595,4895,4895,4895,4895,0
20240523,180400,28595,4895,4895,4895,4895,0
20240523,180300,28595,4895,4895,4895,4895,0
20240523,180200,28595,4895,4895,4895,4895,0
20240523,180100,28595,4895,4895,4895,4895,0
20240523,180000,28595,4895,4895,4895,4895,1
20240523,175900,28595,4895,4895,4895,4895,0
20240523,175800,28595,4895,4895,4895,4895,0
20240523,175700,28595,4895,4895,4895,4895,0
20240523,175600,28595,4895,4895,4895,4895,0
20240523,175500,28595,4895,4895,4895,4895,0
20240523,175400,28595,4895,4895,4895,4895,0
20240523,175300,28595,4895,4895,4895,4895,0
20240523,175200,28595,4895,4895,4895,4895,0
20240523,175100,28595,4895,4895,4895,4895,0
20240523,175000,28595,4895,4895,4895,4895,0
20240523,174900,28595,4895,4895,4895,4895,0
20240523,174800,28595,4895,4895,4895,4895,0
20240523,174700,28595,4895,4895,4895,4895,0
20240523,174600,28595,4895,4895,4895,4895,0
20240523,174500,28595,4895,4895,4895,4895,0
20240523,174400,28595,4895,4895,4895,4895,0
20240523,174300,28595,4895,4895,4895,4895,0
20240523,174200,28595,4895,4895,4895,4895,0
20240523,174100,28595,4895,4895,4895,4895,0
20240523,174000,28595,4895,4895,4895,4895,0
20240523,173900,28595,4895,4895,4895,4895,0
20240523,173800,28595,4895,4895,4895,4895,0
20240523,173700,28595,4895,4895,4895,4895,0
20240523,173600,28595,4895,4895,4895,4895,0
20240523,173500,28595,4895,4895,4895,4895,0
20240523,173400,28595,4895,4895,4895,4895,0
20240523,173300,28595,4895,4895,4895,4895,0
20240523,173200,28595,4895,4895,4895,4895,0
20240523,173100,28595,4895,4895,4895,4895,0
20240523,173000,28595,4895,4895,4895,4895,1
20240523,172900,28595,4895,4895,4895,4895,0
20240523,172800,28595,4895,4895,4895,4895,0
20240523,172700,28595,4895,4895,4895,4895,0
20240523,172600,28595,4895,4895,4895,4895,0
20240523,172500,28595,4895,4895,4895,4895,0
20240523,172400,28595,4895,4895,4895,4895,0
20240523,172300,28595,4895,4895,4895,4895,0
20240523,172200,28595,4895,4895,4895,4895,0
20240523,172100,28595,4895,4895,4895,4895,0
20240523,172000,28595,4895,4895,4895,4895,0
20240523,171900,28595,4895,4895,4895,4895,0
20240523,171800,28595,4895,4895,4895,4895,0
20240523,171700,28595,4895,4895,4895,4895,0
20240523,171600,28595,4895,4895,4895,4895,0
20240523,171500,28595,4895,4895,4895,4895,0
20240523,171400,28595,4895,4895,4895,4895,0
20240523,171300,28595,4895,4895,4895,4895,0
20240523,171200,28595,4895,4895,4895,4895,0
20240523,171100,28595,4895,4895,4895,4895,0
20240523,171000,28595,4895,4895,4895,4895,0
20240523,170900,28595,4895,4895,4895,4895,0
20240523,170800,28595,4895,4895,4895,4895,0
20240523,170700,28595,4895,4895,4895,4895,0
20240523,170600,28595,4895,4895,4895,4895,0
20240523,170500,28595,4895,4895,4895,4895,0
20240523,170400,28595,4895,4895,4895,4895,0
20240523,170300,28595,4895,4895,4895,4895,0
20240523,170200,28595,4895,4895,4895,4895,0
20240523,170100,28595,4895,4895,4895,4895,0
20240523,170000,28595,4895,4895,4895,4895,1
20240523,165900,28595,4895,4895,4895,4895,0
20240523,165800,28595,4895,4895,4895,4895,0
20240523,165700,28595,4895,4895,4895,4895,0
20240523,165600,28595,4895,4895,4895,4895,0
20240523,165500,28595,4895,4895,4895,4895,0
20240523,165400,28595,4895,4895,4895,4895,0
20240523,165300,28595,4895,4895,4895,4895,0
20240523,165200,28595,4895,4895,4895,4895,0
20240523,165100,28595,4895,4895,4895,4895,0
20240523,165000,28595,4895,4895,4895,4895,0
20240523,164900,28595,4895,4895,4895,4895,0
20240523,164800,28595,4895,4895,4895,4895,0
20240523,164700,28595,4895,4895,4895,4895,0
20240523,164600,28595,4895,4895,4895,4895,0
20240523,164500,28595,4895,4895,4895,4895,0
20240523,164400,28595,4895,4895,4895,4895,0
20240523,164300,28595,4895,4895,4895,4895,0
20240523,164200,28595,4895,4895,4895,4895,0
20240523,164100,28595,4895,4895,4895,4895,0
20240523,164000,28595,4895,4895,4895,4895,0
20240523,163900,28595,4895,4895,4895,4895,0
20240523,163800,28595,4895,4895,4895,4895,0
20240523,163700,28595,4895,4895,4895,4895,0
20240523,163600,28595,4895,4895,4895,4895,0
20240523,163500,28595,4895,4895,4895,4895,0
20240523,163400,28595,4895,4895,4895,4895,0
20240523,163300,28595,4895,4895,4895,4895,0
20240523,163200,28595,4895,4895,4895,4895,0
20240523,163100,28595,4895,4895,4895,4895,0
20240523,163000,28595,4895,4895,4895,4895,1
20240523,162900,28595,4895,4895,4895,4895,0
20240523,162800,28595,4895,4895,4895,4895,0
20240523,162700,28595,4895,4895,4895,4895,0
20240523,162600,28595,4895,4895,4895,4895,0
20240523,162500,28595,4895,4895,4895,4895,0
20240523,162400,28595,4895,4895,4895,4895,0
20240523,162300,28595,4895,4895,4895,4895,0
20240523,162200,28595,4895,4895,4895,4895,0
20240523,162100,28595,4895,4895,4895,4895,0
20240523,162000,28595,4895,4895,4895,4895,0
20240523,161900,28595,4895,4895,4895,4895,0
20240523,161800,28595,4895,4895,4895,4895,0
20240523,161700,28595,4895,4895,4895,4895,0
20240523,161600,28595,4895,4895,4895,4895,0
20240523,161500,28595,4895,4895,4895,4895,0
20240523,161400,28595,4895,4895,4895,4895,0
20240523,161300,28595,4895,4895,4895,4895,0
20240523,161200,28595,4895,4895,4895,4895,0
20240523,161100,28595,4895,4895,4895,4895,0
20240523,161000,28595,4895,4895,4895,4895,0
20240523,160900,28595,4895,4895,4895,4895,0
20240523,160800,28595,4895,4895,4895,4895,0
20240523,160700,28595,4895,4895,4895,4895,0
20240523,160600,28595,4895,4895,4895,4895,0
20240523,160500,28595,4895,4895,4895,4895,0
20240523,160400,28595,4895,4895,4895,4895,0
20240523,160300,28595,4895,4895,4895,4895,0
20240523,160200,28595,4895,4895,4895,4895,0
20240523,160100,28595,4895,4895,4895,4895,0
20240523,160000,28595,4895,4895,4895,4895,1
20240523,155900,28595,4895,4895,4895,4895,0
20240523,155800,28595,4895,4895,4895,4895,0
20240523,155700,28595,4895,4895,4895,4895,0
20240523,155600,28595,4895,4895,4895,4895,0
20240523,155500,28595,4895,4895,4895,4895,0
20240523,155400,28595,4895,4895,4895,4895,0
20240523,155300,28595,4895,4895,4895,4895,0
20240523,155200,28595,4895,4895,4895,4895,0
20240523,155100,28595,4895,4895,4895,4895,0
20240523,155000,28595,4895,4895,4895,4895,0
20240523,154900,28595,4895,4895,4895,4895,0
20240523,154800,28595,4895,4895,4895,4895,0
20240523,154700,28595,4895,4895,4895,4895,0
20240523,154600,28595,4895,4895,4895,4895,0
20240523,154500,28595,4895,4895,4895,4895,0
20240523,154400,28595,4895,4895,4895,4895,0
20240523,154300,28595,4895,4895,4895,4895,0
20240523,154200,28595,4895,4895,4895,4895,0
20240523,154100,28595,4895,4895,4895,4895,0
20240523,154000,28595,4895,4895,4895,4895,0
20240523,153900,28595,4895,4895,4895,4895,0
20240523,153800,28595,4895,4895,4895,4895,0
20240523,153700,28595,4895,4895,4895,4895,0
20240523,153600,28595,4895,4895,4895,4895,0
20240523,153500,28595,4895,4895,4895,4895,0
20240523,153400,28595,4895,4895,4895,4895,0
20240523,153300,28595,4895,4895,4895,4895,0
20240523,153200,28595,4895,4895,4895,4895,0
20240523,153100,28595,4895,4895,4895,4895,0
20240523,153000,28595,4895,4895,4895,4895,1
20240523,152900,28595,4895,4895,4895,4895,0
20240523,152800,28595,4895,4895,4895,4895,0
20240523,152700,28595,4895,4895,4895,4895,0
20240523,152600,28595,4895,4895,4895,4895,0
20240523,152500,28595,4895,4895,4895,4895,0
20240523,152400,28595,4895,4895,4895,4895,0
20240523,152300,28595,4895,4895,4895,4895,0
20240523,152200,28595,4895,4895,4895,4895,0
20240523,152100,28595,4895,4895,4895,4895,0
20240523,152000,28595,4895,4895,4895,4895,0
20240523,151900,28595,4895,4895,4895,4895,0
20240523,151800,28595,4895,4895,4895,4895,0
20240523,151700,28595,4895,4895,4895,4895,0
20240523,151600,28595,4895,4895,4895,4895,0
20240523,151500,28595,4895,4895,4895,4895,0
20240523,151400,28595,4895,4895,4895,4895,0
20240523,151300,28595,4895,4895,4895,4895,0
20240523,151200,28595,4895,4895,4895,4895,0
20240523,151100,28595,4895,4895,4895,4895,0
20240523,151000,28595,4895,4895,4895,4895,0
20240523,150900,28595,4895,4895,4895,4895,0
20240523,150800,28595,4895,4895,4895,4895,0
20240523,150700,28595,4895,4895,4895,4895,0
20240523,150600,28595,4895,4895,4895,4895,0
20240523,150500,28595,4895,4895,4895,4895,0
20240523,150400,28595,4895,4895,4895,4895,0
20240523,150300,28595,4895,4895,4895,4895,0
20240523,150200,28595,4895,4895,4895,4895,0
20240523,150100,28595,4895,4895,4895,4895,0
20240523,150000,28595,4895,4895,4895,4895,0
20240523,145900,28595,4895,4895,4895,4895,0
20240523,145800,28595,4895,4895,4895,4895,0
20240523,145700,28595,4895,4895,4895,4895,0
20240523,145600,28595,4895,4895,4895,4895,0
20240523,145500,28595,4895,4895,4895,4895,0
20240523,145400,28595,4895,4895,4895,4895,0
20240523,145300,28595,4895,4895,4895,4895,0
20240523,145200,28595,4895,4895,4895,4895,0
20240523,145100,28595,4895,4895,4895,4895,0
20240523,145000,28595,4895,4895,4895,4895,0
20240523,144900,28595,4895,4895,4895,4895,0
20240523,144800,28595,4895,4895,4895,4895,0
20240523,144700,28595,4895,4895,4895,4895,0
20240523,144600,28595,4895,4895,4895,4895,0
20240523,144500,28595,4895,4895,4895,4895,0
20240523,144400,28595,4895,4895,4895,4895,0
20240523,144300,28595,4895,4895,4895,4895,0
20240523,144200,28595,4895,4895,4895,4895,0
20240523,144100,28595,4895,4895,4895,4895,0
20240523,144000,28595,4895,4895,4895,4895,0
20240523,143900,28595,4895,4895,4895,4895,0
20240523,143800,28595,4895,4895,4895,4895,0
20240523,143700,28595,4895,4895,4895,4895,0
20240523,143600,28595,4895,4895,4895,4895,0
20240523,143500,28595,4895,4895,4895,4895,0
20240523,143400,28595,4895,4895,4895,4895,0
20240523,143300,28595,4895,4895,4895,4895,0
20240523,143200,28595,4895,4895,4895,4895,0
20240523,143100,28595,4895,4895,4895,4895,0
20240523,143000,28595,4895,4895,4895,4895,0
20240523,142900,28595,4895,4895,4895,4895,0
20240523,142800,28595,4895,4895,4895,4895,0
20240523,142700,28595,4895,4895,4895,4895,0
20240523,142600,28595,4895,4895,4895,4895,0
20240523,142500,28595,4895,4895,4895,4895,0
20240523,142400,28595,4895,4895,4895,4895,0
20240523,142300,28595,4895,4895,4895,4895,0
20240523,142200,28595,4895,4895,4895,4895,0
20240523,142100,28595,4895,4895,4895,4895,0
20240523,142000,28595,4895,4895,4895,4895,0
20240523,141900,28595,4895,4895,4895,4895,0
20240523,141800,28595,4895,4895,4895,4895,0
20240523,141700,28595,4895,4895,4895,4895,0
20240523,141600,28595,4895,4895,4895,4895,0
20240523,141500,28595,4895,4895,4895,4895,0
20240523,141400,28595,4895,4895,4895,4895,0
20240523,141300,28595,4895,4895,4895,4895,0
20240523,141200,28595,4895,4895,4895,4895,0
20240523,141100,28595,4895,4895,4895,4895,1
20240523,141000,23700,4800,4800,4800,4800,0
20240523,140900,23700,4800,4800,4800,4800,0
20240523,140800,23700,4800,4800,4800,4800,0
20240523,140700,23700,4800,4800,4800,4800,0
20240523,140600,23700,4800,4800,4800,4800,0
20240523,140500,23700,4800,4800,4800,4800,2
20240523,140400,14100,4600,4600,4600,4600,0
20240523,140300,14100,4600,4600,4600,4600,0
20240523,140200,14100,4600,4600,4600,4600,0
20240523,140100,14100,4600,4600,4600,4600,0
20240523,140000,14100,4600,4600,4600,4600,0
20240523,135900,14100,4600,4600,4600,4600,0
20240523,135800,14100,4600,4600,4600,4600,0
20240523,135700,14100,4600,4600,4600,4600,0
20240523,135600,14100,4600,4600,4600,4600,0
20240523,135500,14100,4600,4600,4600,4600,0
20240523,135400,14100,4600,4600,4600,4600,0
20240523,135300,14100,4600,4600,4600,4600,0
20240523,135200,14100,4600,4600,4600,4600,0
20240523,135100,14100,4600,4600,4600,4600,0
20240523,135000,14100,4600,4600,4600,4600,0
20240523,134900,14100,4600,4600,4600,4600,0
20240523,134800,14100,4600,4600,4600,4600,0
20240523,134700,14100,4600,4600,4600,4600,0
20240523,134600,14100,4600,4600,4600,4600,0
20240523,134500,14100,4600,4600,4600,4600,0
20240523,134400,14100,4600,4600,4600,4600,0
20240523,134300,14100,4600,4600,4600,4600,0
20240523,134200,14100,4600,4600,4600,4600,0
20240523,134100,14100,4600,4600,4600,4600,0
20240523,134000,14100,4600,4600,4600,4600,0
20240523,133900,14100,4600,4600,4600,4600,0
20240523,133800,14100,4600,4600,4600,4600,0
20240523,133700,14100,4600,4600,4600,4600,0
20240523,133600,14100,4600,4600,4600,4600,0
20240523,133500,14100,4600,4600,4600,4600,0
20240523,133400,14100,4600,4600,4600,4600,0
20240523,133300,14100,4600,4600,4600,4600,0
20240523,133200,14100,4600,4600,4600,4600,0
20240523,133100,14100,4600,4600,4600,4600,0
20240523,133000,14100,4600,4600,4600,4600,0
20240523,132900,14100,4600,4600,4600,4600,0
20240523,132800,14100,4600,4600,4600,4600,0
20240523,132700,14100,4600,4600,4600,4600,0
20240523,132600,14100,4600,4600,4600,4600,0
20240523,132500,14100,4600,4600,4600,4600,0
20240523,132400,14100,4600,4600,4600,4600,0
20240523,132300,14100,4600,4600,4600,4600,0
20240523,132200,14100,4600,4600,4600,4600,0
20240523,132100,14100,4600,4600,4600,4600,2
20240523,132000,4900,4900,4900,4900,4900,0
20240523,131900,4900,4900,4900,4900,4900,0
20240523,131800,4900,4900,4900,4900,4900,0
20240523,131700,4900,4900,4900,4900,4900,0
20240523,131600,4900,4900,4900,4900,4900,0
20240523,131500,4900,4900,4900,4900,4900,0
20240523,131400,4900,4900,4900,4900,4900,0
20240523,131300,4900,4900,4900,4900,4900,0
20240523,131200,4900,4900,4900,4900,4900,0
20240523,131100,4900,4900,4900,4900,4900,0
20240523,131000,4900,4900,4900,4900,4900,0
20240523,130900,4900,4900,4900,4900,4900,0
20240523,130800,4900,4900,4900,4900,4900,0
20240523,130700,4900,4900,4900,4900,4900,0
20240523,130600,4900,4900,4900,4900,4900,0
20240523,130500,4900,4900,4900,4900,4900,0
20240523,130400,4900,4900,4900,4900,4900,0
20240523,130300,4900,4900,4900,4900,4900,0
20240523,130200,4900,4900,4900,4900,4900,0
20240523,130100,4900,4900,4900,4900,4900,0
20240523,130000,4900,4900,4900,4900,4900,0
20240523,125900,4900,4900,4900,4900,4900,0
20240523,125800,4900,4900,4900,4900,4900,0
20240523,125700,4900,4900,4900,4900,4900,0
20240523,125600,4900,4900,4900,4900,4900,0
20240523,125500,4900,4900,4900,4900,4900,0
20240523,125400,4900,4900,4900,4900,4900,0
20240523,125300,4900,4900,4900,4900,4900,0
20240523,125200,4900,4900,4900,4900,4900,0
20240523,125100,4900,4900,4900,4900,4900,0
20240523,125000,4900,4900,4900,4900,4900,0
20240523,124900,4900,4900,4900,4900,4900,0
20240523,124800,4900,4900,4900,4900,4900,0
20240523,124700,4900,4900,4900,4900,4900,0
20240523,124600,4900,4900,4900,4900,4900,0
20240523,124500,4900,4900,4900,4900,4900,0
20240523,124400,4900,4900,4900,4900,4900,0
20240523,124300,4900,4900,4900,4900,4900,0
20240523,124200,4900,4900,4900,4900,4900,0
20240523,124100,4900,4900,4900,4900,4900,0
20240523,124000,4900,4900,4900,4900,4900,0
20240523,123900,4900,4900,4900,4900,4900,0
20240523,123800,4900,4900,4900,4900,4900,0
20240523,123700,4900,4900,4900,4900,4900,0
20240523,123600,4900,4900,4900,4900,4900,0
20240523,123500,4900,4900,4900,4900,4900,0
20240523,123400,4900,4900,4900,4900,4900,0
20240523,123300,4900,4900,4900,4900,4900,0
20240523,123200,4900,4900,4900,4900,4900,0
20240523,123100,4900,4900,4900,4900,4900,0
20240523,123000,4900,4900,4900,4900,4900,0
20240523,122900,4900,4900,4900,4900,4900,0
20240523,122800,4900,4900,4900,4900,4900,0
20240523,122700,4900,4900,4900,4900,4900,0
20240523,122600,4900,4900,4900,4900,4900,0
20240523,122500,4900,4900,4900,4900,4900,0
20240523,122400,4900,4900,4900,4900,4900,0
20240523,122300,4900,4900,4900,4900,4900,0
20240523,122200,4900,4900,4900,4900,4900,0
20240523,122100,4900,4900,4900,4900,4900,0
20240523,122000,4900,4900,4900,4900,4900,0
20240523,121900,4900,4900,4900,4900,4900,0
20240523,121800,4900,4900,4900,4900,4900,0
20240523,121700,4900,4900,4900,4900,4900,0
20240523,121600,4900,4900,4900,4900,4900,0
20240523,121500,4900,4900,4900,4900,4900,0
20240523,121400,4900,4900,4900,4900,4900,0
20240523,121300,4900,4900,4900,4900,4900,0
20240523,121200,4900,4900,4900,4900,4900,0
20240523,121100,4900,4900,4900,4900,4900,0
20240523,121000,4900,4900,4900,4900,4900,0
20240523,120900,4900,4900,4900,4900,4900,0
20240523,120800,4900,4900,4900,4900,4900,0
20240523,120700,4900,4900,4900,4900,4900,0
20240523,120600,4900,4900,4900,4900,4900,0
20240523,120500,4900,4900,4900,4900,4900,0
20240523,120400,4900,4900,4900,4900,4900,0
20240523,120300,4900,4900,4900,4900,4900,0
20240523,120200,4900,4900,4900,4900,4900,0
20240523,120100,4900,4900,4900,4900,4900,0
20240523,120000,4900,4900,4900,4900,4900,0
20240523,115900,4900,4900,4900,4900,4900,0
20240523,115800,4900,4900,4900,4900,4900,0
20240523,115700,4900,4900,4900,4900,4900,0
20240523,115600,4900,4900,4900,4900,4900,0
20240523,115500,4900,4900,4900,4900,4900,0
20240523,115400,4900,4900,4900,4900,4900,0
20240523,115300,4900,4900,4900,4900,4900,0
20240523,115200,4900,4900,4900,4900,4900,0
20240523,115100,4900,4900,4900,4900,4900,0
20240523,115000,4900,4900,4900,4900,4900,0
20240523,114900,4900,4900,4900,4900,4900,0
20240523,114800,4900,4900,4900,4900,4900,0
20240523,114700,4900,4900,4900,4900,4900,0
20240523,114600,4900,4900,4900,4900,4900,0
20240523,114500,4900,4900,4900,4900,4900,0
20240523,114400,4900,4900,4900,4900,4900,0
20240523,114300,4900,4900,4900,4900,4900,0
20240523,114200,4900,4900,4900,4900,4900,0
20240523,114100,4900,4900,4900,4900,4900,0
20240523,114000,4900,4900,4900,4900,4900,0
20240523,113900,4900,4900,4900,4900,4900,0
20240523,113800,4900,4900,4900,4900,4900,0
20240523,113700,4900,4900,4900,4900,4900,0
20240523,113600,4900,4900,4900,4900,4900,0
20240523,113500,4900,4900,4900,4900,4900,0
20240523,113400,4900,4900,4900,4900,4900,0
20240523,113300,4900,4900,4900,4900,4900,0
20240523,113200,4900,4900,4900,4900,4900,0
20240523,113100,4900,4900,4900,4900,4900,0
20240523,113000,4900,4900,4900,4900,4900,0
20240523,112900,4900,4900,4900,4900,4900,0
20240523,112800,4900,4900,4900,4900,4900,0
20240523,112700,4900,4900,4900,4900,4900,0
20240523,112600,4900,4900,4900,4900,4900,0
20240523,112500,4900,4900,4900,4900,4900,0
20240523,112400,4900,4900,4900,4900,4900,0
20240523,112300,4900,4900,4900,4900,4900,0
20240523,112200,4900,4900,4900,4900,4900,0
20240523,112100,4900,4900,4900,4900,4900,0
20240523,112000,4900,4900,4900,4900,4900,0
20240523,111900,4900,4900,4900,4900,4900,0
20240523,111800,4900,4900,4900,4900,4900,0
20240523,111700,4900,4900,4900,4900,4900,0
20240523,111600,4900,4900,4900,4900,4900,0
20240523,111500,4900,4900,4900,4900,4900,0
20240523,111400,4900,4900,4900,4900,4900,0
20240523,111300,4900,4900,4900,4900,4900,0
20240523,111200,4900,4900,4900,4900,4900,0
20240523,111100,4900,4900,4900,4900,4900,0
20240523,111000,4900,4900,4900,4900,4900,0
20240523,110900,4900,4900,4900,4900,4900,0
20240523,110800,4900,4900,4900,4900,4900,0
20240523,110700,4900,4900,4900,4900,4900,0
20240523,110600,4900,4900,4900,4900,4900,0
20240523,110500,4900,4900,4900,4900,4900,0
20240523,110400,4900,4900,4900,4900,4900,0
20240523,110300,4900,4900,4900,4900,4900,0
20240523,110200,4900,4900,4900,4900,4900,0
20240523,110100,4900,4900,4900,4900,4900,0
20240523,110000,4900,4900,4900,4900,4900,0
20240523,105900,4900,4900,4900,4900,4900,0
20240523,105800,4900,4900,4900,4900,4900,0
20240523,105700,4900,4900,4900,4900,4900,0
20240523,105600,4900,4900,4900,4900,4900,0
20240523,105500,4900,4900,4900,4900,4900,0
20240523,105400,4900,4900,4900,4900,4900,0
20240523,105300,4900,4900,4900,4900,4900,0
20240523,105200,4900,4900,4900,4900,4900,0
20240523,105100,4900,4900,4900,4900,4900,0
20240523,105000,4900,4900,4900,4900,4900,0
20240523,104900,4900,4900,4900,4900,4900,0
20240523,104800,4900,4900,4900,4900,4900,0
20240523,104700,4900,4900,4900,4900,4900,0
20240523,104600,4900,4900,4900,4900,4900,0
20240523,104500,4900,4900,4900,4900,4900,0
20240523,104400,4900,4900,4900,4900,4900,0
20240523,104300,4900,4900,4900,4900,4900,0
20240523,104200,4900,4900,4900,4900,4900,0
20240523,104100,4900,4900,4900,4900,4900,0
20240523,104000,4900,4900,4900,4900,4900,0
20240523,103900,4900,4900,4900,4900,4900,0
20240523,103800,4900,4900,4900,4900,4900,0
20240523,103700,4900,4900,4900,4900,4900,0
20240523,103600,4900,4900,4900,4900,4900,0
20240523,103500,4900,4900,4900,4900,4900,0
20240523,103400,4900,4900,4900,4900,4900,0
20240523,103300,4900,4900,4900,4900,4900,0
20240523,103200,4900,4900,4900,4900,4900,0
20240523,103100,4900,4900,4900,4900,4900,0
20240523,103000,4900,4900,4900,4900,4900,0
20240523,102900,4900,4900,4900,4900,4900,0
20240523,102800,4900,4900,4900,4900,4900,0
20240523,102700,4900,4900,4900,4900,4900,0
20240523,102600,4900,4900,4900,4900,4900,0
20240523,102500,4900,4900,4900,4900,4900,0
20240523,102400,4900,4900,4900,4900,4900,0
20240523,102300,4900,4900,4900,4900,4900,0
20240523,102200,4900,4900,4900,4900,4900,0
20240523,102100,4900,4900,4900,4900,4900,0
20240523,102000,4900,4900,4900,4900,4900,0
20240523,101900,4900,4900,4900,4900,4900,0
20240523,101800,4900,4900,4900,4900,4900,0
20240523,101700,4900,4900,4900,4900,4900,0
20240523,101600,4900,4900,4900,4900,4900,0
20240523,101500,4900,4900,4900,4900,4900,0
20240523,101400,4900,4900,4900,4900,4900,0
20240523,101300,4900,4900,4900,4900,4900,0
20240523,101200,4900,4900,4900,4900,4900,0
20240523,101100,4900,4900,4900,4900,4900,0
20240523,101000,4900,4900,4900,4900,4900,0
20240523,100900,4900,4900,4900,4900,4900,0
20240523,100800,4900,4900,4900,4900,4900,0
20240523,100700,4900,4900,4900,4900,4900,0
20240523,100600,4900,4900,4900,4900,4900,0
20240523,100500,4900,4900,4900,4900,4900,0
20240523,100400,4900,4900,4900,4900,4900,0
20240523,100300,4900,4900,4900,4900,4900,0
20240523,100200,4900,4900,4900,4900,4900,0
20240523,100100,4900,4900,4900,4900,4900,0
20240523,100000,4900,4900,4900,4900,4900,0
20240523,095900,4900,4900,4900,4900,4900,0
20240523,095800,4900,4900,4900,4900,4900,0
20240523,095700,4900,4900,4900,4900,4900,0
20240523,095600,4900,4900,4900,4900,4900,0
20240523,095500,4900,4900,4900,4900,4900,0
20240523,095400,4900,4900,4900,4900,4900,0
20240523,095300,4900,4900,4900,4900,4900,0
20240523,095200,4900,4900,4900,4900,4900,0
20240523,095100,4900,4900,4900,4900,4900,0
20240523,095000,4900,4900,4900,4900,4900,0
20240523,094900,4900,4900,4900,4900,4900,0
20240523,094800,4900,4900,4900,4900,4900,0
20240523,094700,4900,4900,4900,4900,4900,0
20240523,094600,4900,4900,4900,4900,4900,0
20240523,094500,4900,4900,4900,4900,4900,0
20240523,094400,4900,4900,4900,4900,4900,0
20240523,094300,4900,4900,4900,4900,4900,0
20240523,094200,4900,4900,4900,4900,4900,0
20240523,094100,4900,4900,4900,4900,4900,0
20240523,094000,4900,4900,4900,4900,4900,0
20240523,093900,4900,4900,4900,4900,4900,0
20240523,093800,4900,4900,4900,4900,4900,0
20240523,093700,4900,4900,4900,4900,4900,0
20240523,093600,4900,4900,4900,4900,4900,0
20240523,093500,4900,4900,4900,4900,4900,0
20240523,093400,4900,4900,4900,4900,4900,0
20240523,093300,4900,4900,4900,4900,4900,0
20240523,093200,4900,4900,4900,4900,4900,0
20240523,093100,4900,4900,4900,4900,4900,0
20240523,093000,4900,4900,4900,4900,4900,0
20240523,092900,4900,4900,4900,4900,4900,0
20240523,092800,4900,4900,4900,4900,4900,0
20240523,092700,4900,4900,4900,4900,4900,0
20240523,092600,4900,4900,4900,4900,4900,0
20240523,092500,4900,4900,4900,4900,4900,0
20240523,092400,4900,4900,4900,4900,4900,0
20240523,092300,4900,4900,4900,4900,4900,0
20240523,092200,4900,4900,4900,4900,4900,0
20240523,092100,4900,4900,4900,4900,4900,0
20240523,092000,4900,4900,4900,4900,4900,0
20240523,091900,4900,4900,4900,4900,4900,0
20240523,091800,4900,4900,4900,4900,4900,0
20240523,091700,4900,4900,4900,4900,4900,0
20240523,091600,4900,4900,4900,4900,4900,0
20240523,091500,4900,4900,4900,4900,4900,0
20240523,091400,4900,4900,4900,4900,4900,0
20240523,091300,4900,4900,4900,4900,4900,0
20240523,091200,4900,4900,4900,4900,4900,0
20240523,091100,4900,4900,4900,4900,4900,0
20240523,091000,4900,4900,4900,4900,4900,0
20240523,090900,4900,4900,4900,4900,4900,0
20240523,090800,4900,4900,4900,4900,4900,0
20240523,090700,4900,4900,4900,4900,4900,0
20240523,090600,4900,4900,4900,4900,4900,0
20240523,090500,4900,4900,4900,4900,4900,0
20240523,090400,4900,4900,4900,4900,4900,0
20240523,090300,4900,4900,4900,4900,4900,0
20240523,090200,4900,4900,4900,4900,4900,0
20240523,090100,4900,4900,4900,4900,4900,0
20240523,090000,4900,4900,4900,4900,4900,1