KissMeData/318660/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,210500,886435,2600,2600,2600,2600,3
20240523,210400,886435,2600,2600,2600,2600,0
20240523,210300,886435,2600,2600,2600,2600,0
20240523,210200,886435,2600,2600,2600,2600,0
20240523,210100,886435,2600,2600,2600,2600,0
20240523,210000,886435,2600,2600,2600,2600,0
20240523,205900,886435,2600,2600,2600,2600,0
20240523,205800,886435,2600,2600,2600,2600,0
20240523,205700,886435,2600,2600,2600,2600,0
20240523,205600,886435,2600,2600,2600,2600,0
20240523,205500,886435,2600,2600,2600,2600,0
20240523,205400,886435,2600,2600,2600,2600,0
20240523,205300,886435,2600,2600,2600,2600,0
20240523,205200,886435,2600,2600,2600,2600,0
20240523,205100,886435,2600,2600,2600,2600,0
20240523,205000,886435,2600,2600,2600,2600,0
20240523,204900,886435,2600,2600,2600,2600,0
20240523,204800,886435,2600,2600,2600,2600,0
20240523,204700,886435,2600,2600,2600,2600,0
20240523,204600,886435,2600,2600,2600,2600,0
20240523,204500,886435,2600,2600,2600,2600,0
20240523,204400,886435,2600,2600,2600,2600,0
20240523,204300,886435,2600,2600,2600,2600,0
20240523,204200,886435,2600,2600,2600,2600,0
20240523,204100,886435,2600,2600,2600,2600,0
20240523,204000,886435,2600,2600,2600,2600,0
20240523,203900,886435,2600,2600,2600,2600,0
20240523,203800,886435,2600,2600,2600,2600,0
20240523,203700,886435,2600,2600,2600,2600,0
20240523,203600,886435,2600,2600,2600,2600,0
20240523,203500,886435,2600,2600,2600,2600,3
20240523,203400,886435,2600,2600,2600,2600,0
20240523,203300,886435,2600,2600,2600,2600,0
20240523,203200,886435,2600,2600,2600,2600,0
20240523,203100,886435,2600,2600,2600,2600,0
20240523,203000,886435,2600,2600,2600,2600,0
20240523,202900,886435,2600,2600,2600,2600,0
20240523,202800,886435,2600,2600,2600,2600,0
20240523,202700,886435,2600,2600,2600,2600,0
20240523,202600,886435,2600,2600,2600,2600,0
20240523,202500,886435,2600,2600,2600,2600,0
20240523,202400,886435,2600,2600,2600,2600,0
20240523,202300,886435,2600,2600,2600,2600,0
20240523,202200,886435,2600,2600,2600,2600,0
20240523,202100,886435,2600,2600,2600,2600,0
20240523,202000,886435,2600,2600,2600,2600,0
20240523,201900,886435,2600,2600,2600,2600,0
20240523,201800,886435,2600,2600,2600,2600,0
20240523,201700,886435,2600,2600,2600,2600,0
20240523,201600,886435,2600,2600,2600,2600,0
20240523,201500,886435,2600,2600,2600,2600,0
20240523,201400,886435,2600,2600,2600,2600,0
20240523,201300,886435,2600,2600,2600,2600,0
20240523,201200,886435,2600,2600,2600,2600,0
20240523,201100,886435,2600,2600,2600,2600,0
20240523,201000,886435,2600,2600,2600,2600,0
20240523,200900,886435,2600,2600,2600,2600,0
20240523,200800,886435,2600,2600,2600,2600,0
20240523,200700,886435,2600,2600,2600,2600,0
20240523,200600,886435,2600,2600,2600,2600,0
20240523,200500,886435,2600,2600,2600,2600,3
20240523,200400,886435,2600,2600,2600,2600,0
20240523,200300,886435,2600,2600,2600,2600,0
20240523,200200,886435,2600,2600,2600,2600,0
20240523,200100,886435,2600,2600,2600,2600,0
20240523,200000,886435,2600,2600,2600,2600,0
20240523,195900,886435,2600,2600,2600,2600,0
20240523,195800,886435,2600,2600,2600,2600,0
20240523,195700,886435,2600,2600,2600,2600,0
20240523,195600,886435,2600,2600,2600,2600,0
20240523,195500,886435,2600,2600,2600,2600,0
20240523,195400,886435,2600,2600,2600,2600,0
20240523,195300,886435,2600,2600,2600,2600,0
20240523,195200,886435,2600,2600,2600,2600,0
20240523,195100,886435,2600,2600,2600,2600,0
20240523,195000,886435,2600,2600,2600,2600,0
20240523,194900,886435,2600,2600,2600,2600,0
20240523,194800,886435,2600,2600,2600,2600,0
20240523,194700,886435,2600,2600,2600,2600,0
20240523,194600,886435,2600,2600,2600,2600,0
20240523,194500,886435,2600,2600,2600,2600,0
20240523,194400,886435,2600,2600,2600,2600,0
20240523,194300,886435,2600,2600,2600,2600,0
20240523,194200,886435,2600,2600,2600,2600,0
20240523,194100,886435,2600,2600,2600,2600,0
20240523,194000,886435,2600,2600,2600,2600,0
20240523,193900,886435,2600,2600,2600,2600,0
20240523,193800,886435,2600,2600,2600,2600,0
20240523,193700,886435,2600,2600,2600,2600,0
20240523,193600,886435,2600,2600,2600,2600,0
20240523,193500,886435,2600,2600,2600,2600,3
20240523,193400,886435,2600,2600,2600,2600,0
20240523,193300,886435,2600,2600,2600,2600,0
20240523,193200,886435,2600,2600,2600,2600,0
20240523,193100,886435,2600,2600,2600,2600,0
20240523,193000,886435,2600,2600,2600,2600,0
20240523,192900,886435,2600,2600,2600,2600,0
20240523,192800,886435,2600,2600,2600,2600,0
20240523,192700,886435,2600,2600,2600,2600,0
20240523,192600,886435,2600,2600,2600,2600,0
20240523,192500,886435,2600,2600,2600,2600,0
20240523,192400,886435,2600,2600,2600,2600,0
20240523,192300,886435,2600,2600,2600,2600,0
20240523,192200,886435,2600,2600,2600,2600,0
20240523,192100,886435,2600,2600,2600,2600,0
20240523,192000,886435,2600,2600,2600,2600,0
20240523,191900,886435,2600,2600,2600,2600,0
20240523,191800,886435,2600,2600,2600,2600,0
20240523,191700,886435,2600,2600,2600,2600,0
20240523,191600,886435,2600,2600,2600,2600,0
20240523,191500,886435,2600,2600,2600,2600,0
20240523,191400,886435,2600,2600,2600,2600,0
20240523,191300,886435,2600,2600,2600,2600,0
20240523,191200,886435,2600,2600,2600,2600,0
20240523,191100,886435,2600,2600,2600,2600,0
20240523,191000,886435,2600,2600,2600,2600,0
20240523,190900,886435,2600,2600,2600,2600,0
20240523,190800,886435,2600,2600,2600,2600,0
20240523,190700,886435,2600,2600,2600,2600,0
20240523,190600,886435,2600,2600,2600,2600,0
20240523,190500,886435,2600,2600,2600,2600,3
20240523,190400,886435,2600,2600,2600,2600,0
20240523,190300,886435,2600,2600,2600,2600,0
20240523,190200,886435,2600,2600,2600,2600,0
20240523,190100,886435,2600,2600,2600,2600,0
20240523,190000,886435,2600,2600,2600,2600,0
20240523,185900,886435,2600,2600,2600,2600,0
20240523,185800,886435,2600,2600,2600,2600,0
20240523,185700,886435,2600,2600,2600,2600,0
20240523,185600,886435,2600,2600,2600,2600,0
20240523,185500,886435,2600,2600,2600,2600,0
20240523,185400,886435,2600,2600,2600,2600,0
20240523,185300,886435,2600,2600,2600,2600,0
20240523,185200,886435,2600,2600,2600,2600,0
20240523,185100,886435,2600,2600,2600,2600,0
20240523,185000,886435,2600,2600,2600,2600,0
20240523,184900,886435,2600,2600,2600,2600,0
20240523,184800,886435,2600,2600,2600,2600,0
20240523,184700,886435,2600,2600,2600,2600,0
20240523,184600,886435,2600,2600,2600,2600,0
20240523,184500,886435,2600,2600,2600,2600,0
20240523,184400,886435,2600,2600,2600,2600,0
20240523,184300,886435,2600,2600,2600,2600,0
20240523,184200,886435,2600,2600,2600,2600,0
20240523,184100,886435,2600,2600,2600,2600,0
20240523,184000,886435,2600,2600,2600,2600,0
20240523,183900,886435,2600,2600,2600,2600,0
20240523,183800,886435,2600,2600,2600,2600,0
20240523,183700,886435,2600,2600,2600,2600,0
20240523,183600,886435,2600,2600,2600,2600,0
20240523,183500,886435,2600,2600,2600,2600,3
20240523,183400,886435,2600,2600,2600,2600,0
20240523,183300,886435,2600,2600,2600,2600,0
20240523,183200,886435,2600,2600,2600,2600,0
20240523,183100,886435,2600,2600,2600,2600,0
20240523,183000,886435,2600,2600,2600,2600,0
20240523,182900,886435,2600,2600,2600,2600,0
20240523,182800,886435,2600,2600,2600,2600,0
20240523,182700,886435,2600,2600,2600,2600,0
20240523,182600,886435,2600,2600,2600,2600,0
20240523,182500,886435,2600,2600,2600,2600,0
20240523,182400,886435,2600,2600,2600,2600,0
20240523,182300,886435,2600,2600,2600,2600,0
20240523,182200,886435,2600,2600,2600,2600,0
20240523,182100,886435,2600,2600,2600,2600,0
20240523,182000,886435,2600,2600,2600,2600,0
20240523,181900,886435,2600,2600,2600,2600,0
20240523,181800,886435,2600,2600,2600,2600,0
20240523,181700,886435,2600,2600,2600,2600,0
20240523,181600,886435,2600,2600,2600,2600,0
20240523,181500,886435,2600,2600,2600,2600,0
20240523,181400,886435,2600,2600,2600,2600,0
20240523,181300,886435,2600,2600,2600,2600,0
20240523,181200,886435,2600,2600,2600,2600,0
20240523,181100,886435,2600,2600,2600,2600,0
20240523,181000,886435,2600,2600,2600,2600,0
20240523,180900,886435,2600,2600,2600,2600,0
20240523,180800,886435,2600,2600,2600,2600,0
20240523,180700,886435,2600,2600,2600,2600,0
20240523,180600,886435,2600,2600,2600,2600,0
20240523,180500,886435,2600,2600,2600,2600,3
20240523,180400,886435,2600,2600,2600,2600,0
20240523,180300,886435,2600,2600,2600,2600,0
20240523,180200,886435,2600,2600,2600,2600,0
20240523,180100,886435,2600,2600,2600,2600,0
20240523,180000,886435,2600,2600,2600,2600,0
20240523,175900,886435,2600,2600,2600,2600,0
20240523,175800,886435,2600,2600,2600,2600,0
20240523,175700,886435,2600,2600,2600,2600,0
20240523,175600,886435,2600,2600,2600,2600,0
20240523,175500,886435,2600,2600,2600,2600,0
20240523,175400,886435,2600,2600,2600,2600,0
20240523,175300,886435,2600,2600,2600,2600,0
20240523,175200,886435,2600,2600,2600,2600,0
20240523,175100,886435,2600,2600,2600,2600,0
20240523,175000,886435,2600,2600,2600,2600,0
20240523,174900,886435,2600,2600,2600,2600,0
20240523,174800,886435,2600,2600,2600,2600,0
20240523,174700,886435,2600,2600,2600,2600,0
20240523,174600,886435,2600,2600,2600,2600,0
20240523,174500,886435,2600,2600,2600,2600,0
20240523,174400,886435,2600,2600,2600,2600,0
20240523,174300,886435,2600,2600,2600,2600,0
20240523,174200,886435,2600,2600,2600,2600,0
20240523,174100,886435,2600,2600,2600,2600,0
20240523,174000,886435,2600,2600,2600,2600,0
20240523,173900,886435,2600,2600,2600,2600,0
20240523,173800,886435,2600,2600,2600,2600,0
20240523,173700,886435,2600,2600,2600,2600,0
20240523,173600,886435,2600,2600,2600,2600,0
20240523,173500,886435,2600,2600,2600,2600,3
20240523,173400,886435,2600,2600,2600,2600,0
20240523,173300,886435,2600,2600,2600,2600,0
20240523,173200,886435,2600,2600,2600,2600,0
20240523,173100,886435,2600,2600,2600,2600,0
20240523,173000,886435,2600,2600,2600,2600,0
20240523,172900,886435,2600,2600,2600,2600,0
20240523,172800,886435,2600,2600,2600,2600,0
20240523,172700,886435,2600,2600,2600,2600,0
20240523,172600,886435,2600,2600,2600,2600,0
20240523,172500,886435,2600,2600,2600,2600,0
20240523,172400,886435,2600,2600,2600,2600,0
20240523,172300,886435,2600,2600,2600,2600,0
20240523,172200,886435,2600,2600,2600,2600,0
20240523,172100,886435,2600,2600,2600,2600,0
20240523,172000,886435,2600,2600,2600,2600,0
20240523,171900,886435,2600,2600,2600,2600,0
20240523,171800,886435,2600,2600,2600,2600,0
20240523,171700,886435,2600,2600,2600,2600,0
20240523,171600,886435,2600,2600,2600,2600,0
20240523,171500,886435,2600,2600,2600,2600,0
20240523,171400,886435,2600,2600,2600,2600,0
20240523,171300,886435,2600,2600,2600,2600,0
20240523,171200,886435,2600,2600,2600,2600,0
20240523,171100,886435,2600,2600,2600,2600,0
20240523,171000,886435,2600,2600,2600,2600,0
20240523,170900,886435,2600,2600,2600,2600,0
20240523,170800,886435,2600,2600,2600,2600,0
20240523,170700,886435,2600,2600,2600,2600,0
20240523,170600,886435,2600,2600,2600,2600,0
20240523,170500,886435,2600,2600,2600,2600,3
20240523,170400,886435,2600,2600,2600,2600,0
20240523,170300,886435,2600,2600,2600,2600,0
20240523,170200,886435,2600,2600,2600,2600,0
20240523,170100,886435,2600,2600,2600,2600,0
20240523,170000,886435,2600,2600,2600,2600,0
20240523,165900,886435,2600,2600,2600,2600,0
20240523,165800,886435,2600,2600,2600,2600,0
20240523,165700,886435,2600,2600,2600,2600,0
20240523,165600,886435,2600,2600,2600,2600,0
20240523,165500,886435,2600,2600,2600,2600,0
20240523,165400,886435,2600,2600,2600,2600,0
20240523,165300,886435,2600,2600,2600,2600,0
20240523,165200,886435,2600,2600,2600,2600,0
20240523,165100,886435,2600,2600,2600,2600,0
20240523,165000,886435,2600,2600,2600,2600,0
20240523,164900,886435,2600,2600,2600,2600,0
20240523,164800,886435,2600,2600,2600,2600,0
20240523,164700,886435,2600,2600,2600,2600,0
20240523,164600,886435,2600,2600,2600,2600,0
20240523,164500,886435,2600,2600,2600,2600,0
20240523,164400,886435,2600,2600,2600,2600,0
20240523,164300,886435,2600,2600,2600,2600,0
20240523,164200,886435,2600,2600,2600,2600,0
20240523,164100,886435,2600,2600,2600,2600,0
20240523,164000,886435,2600,2600,2600,2600,0
20240523,163900,886435,2600,2600,2600,2600,0
20240523,163800,886435,2600,2600,2600,2600,0
20240523,163700,886435,2600,2600,2600,2600,0
20240523,163600,886435,2600,2600,2600,2600,0
20240523,163500,886435,2600,2600,2600,2600,3
20240523,163400,886435,2600,2600,2600,2600,0
20240523,163300,886435,2600,2600,2600,2600,0
20240523,163200,886435,2600,2600,2600,2600,0
20240523,163100,886435,2600,2600,2600,2600,0
20240523,163000,886435,2600,2600,2600,2600,0
20240523,162900,886435,2600,2600,2600,2600,0
20240523,162800,886435,2600,2600,2600,2600,0
20240523,162700,886435,2600,2600,2600,2600,0
20240523,162600,886435,2600,2600,2600,2600,0
20240523,162500,886435,2600,2600,2600,2600,0
20240523,162400,886435,2600,2600,2600,2600,0
20240523,162300,886435,2600,2600,2600,2600,0
20240523,162200,886435,2600,2600,2600,2600,0
20240523,162100,886435,2600,2600,2600,2600,0
20240523,162000,886435,2600,2600,2600,2600,0
20240523,161900,886435,2600,2600,2600,2600,0
20240523,161800,886435,2600,2600,2600,2600,0
20240523,161700,886435,2600,2600,2600,2600,0
20240523,161600,886435,2600,2600,2600,2600,0
20240523,161500,886435,2600,2600,2600,2600,0
20240523,161400,886435,2600,2600,2600,2600,0
20240523,161300,886435,2600,2600,2600,2600,0
20240523,161200,886435,2600,2600,2600,2600,0
20240523,161100,886435,2600,2600,2600,2600,0
20240523,161000,886435,2600,2600,2600,2600,0
20240523,160900,886435,2600,2600,2600,2600,0
20240523,160800,886435,2600,2600,2600,2600,0
20240523,160700,886435,2600,2600,2600,2600,0
20240523,160600,886435,2600,2600,2600,2600,0
20240523,160500,886435,2600,2600,2600,2600,3
20240523,160400,886435,2600,2600,2600,2600,0
20240523,160300,886435,2600,2600,2600,2600,0
20240523,160200,886435,2600,2600,2600,2600,0
20240523,160100,886435,2600,2600,2600,2600,0
20240523,160000,886435,2600,2600,2600,2600,0
20240523,155900,886435,2600,2600,2600,2600,0
20240523,155800,886435,2600,2600,2600,2600,0
20240523,155700,886435,2600,2600,2600,2600,0
20240523,155600,886435,2600,2600,2600,2600,0
20240523,155500,886435,2600,2600,2600,2600,0
20240523,155400,886435,2600,2600,2600,2600,0
20240523,155300,886435,2600,2600,2600,2600,0
20240523,155200,886435,2600,2600,2600,2600,0
20240523,155100,886435,2600,2600,2600,2600,0
20240523,155000,886435,2600,2600,2600,2600,0
20240523,154900,886435,2600,2600,2600,2600,0
20240523,154800,886435,2600,2600,2600,2600,0
20240523,154700,886435,2600,2600,2600,2600,0
20240523,154600,886435,2600,2600,2600,2600,0
20240523,154500,886435,2600,2600,2600,2600,0
20240523,154400,886435,2600,2600,2600,2600,0
20240523,154300,886435,2600,2600,2600,2600,0
20240523,154200,886435,2600,2600,2600,2600,0
20240523,154100,886435,2600,2600,2600,2600,0
20240523,154000,886435,2600,2600,2600,2600,0
20240523,153900,886435,2600,2600,2600,2600,0
20240523,153800,886435,2600,2600,2600,2600,0
20240523,153700,886435,2600,2600,2600,2600,0
20240523,153600,886435,2600,2600,2600,2600,0
20240523,153500,886435,2600,2600,2600,2600,3
20240523,153400,886435,2600,2600,2600,2600,0
20240523,153300,886435,2600,2600,2600,2600,0
20240523,153200,886435,2600,2600,2600,2600,0
20240523,153100,886435,2600,2600,2600,2600,0
20240523,153000,886435,2600,2600,2600,2600,3
20240523,152900,878635,2600,2600,2600,2600,0
20240523,152800,878635,2600,2600,2600,2600,0
20240523,152700,878635,2600,2600,2600,2600,0
20240523,152600,878635,2600,2600,2600,2600,0
20240523,152500,878635,2600,2600,2600,2600,0
20240523,152400,878635,2600,2600,2600,2600,0
20240523,152300,878635,2600,2600,2600,2600,0
20240523,152200,878635,2600,2600,2600,2600,0
20240523,152100,878635,2600,2600,2600,2600,0
20240523,152000,878635,2600,2600,2600,2600,0
20240523,151900,878635,2600,2600,2600,2600,0
20240523,151800,878635,2600,2600,2600,2600,0
20240523,151700,878635,2600,2600,2600,2600,0
20240523,151600,878635,2600,2600,2600,2600,0
20240523,151500,878635,2600,2600,2600,2600,0
20240523,151400,878635,2600,2600,2600,2600,0
20240523,151300,878635,2600,2600,2600,2600,0
20240523,151200,878635,2600,2600,2600,2600,0
20240523,151100,878635,2600,2600,2600,2600,0
20240523,151000,878635,2600,2600,2600,2600,0
20240523,150900,878635,2600,2600,2600,2600,0
20240523,150800,878635,2600,2600,2600,2600,0
20240523,150700,878635,2600,2600,2600,2600,0
20240523,150600,878635,2600,2600,2600,2600,0
20240523,150500,878635,2600,2600,2600,2600,0
20240523,150400,878635,2600,2600,2600,2600,0
20240523,150300,878635,2600,2600,2600,2600,0
20240523,150200,878635,2600,2600,2600,2600,0
20240523,150100,878635,2600,2600,2600,2600,0
20240523,150000,878635,2600,2600,2600,2600,0
20240523,145900,878635,2600,2600,2600,2600,0
20240523,145800,878635,2600,2600,2600,2600,0
20240523,145700,878635,2600,2600,2600,2600,0
20240523,145600,878635,2600,2600,2600,2600,0
20240523,145500,878635,2600,2600,2600,2600,0
20240523,145400,878635,2600,2600,2600,2600,0
20240523,145300,878635,2600,2600,2600,2600,0
20240523,145200,878635,2600,2600,2600,2600,0
20240523,145100,878635,2600,2600,2600,2600,0
20240523,145000,878635,2600,2600,2600,2600,0
20240523,144900,878635,2600,2600,2600,2600,0
20240523,144800,878635,2600,2600,2600,2600,0
20240523,144700,878635,2600,2600,2600,2600,0
20240523,144600,878635,2600,2600,2600,2600,0
20240523,144500,878635,2600,2600,2600,2600,0
20240523,144400,878635,2600,2600,2600,2600,0
20240523,144300,878635,2600,2600,2600,2600,0
20240523,144200,878635,2600,2600,2600,2600,0
20240523,144100,878635,2600,2600,2600,2600,0
20240523,144000,878635,2600,2600,2600,2600,0
20240523,143900,878635,2600,2600,2600,2600,0
20240523,143800,878635,2600,2600,2600,2600,0
20240523,143700,878635,2600,2600,2600,2600,0
20240523,143600,878635,2600,2600,2600,2600,0
20240523,143500,878635,2600,2600,2600,2600,0
20240523,143400,878635,2600,2600,2600,2600,0
20240523,143300,878635,2600,2600,2600,2600,0
20240523,143200,878635,2600,2600,2600,2600,0
20240523,143100,878635,2600,2600,2600,2600,0
20240523,143000,878635,2600,2600,2600,2600,0
20240523,142900,878635,2600,2600,2600,2600,0
20240523,142800,878635,2600,2600,2600,2600,0
20240523,142700,878635,2600,2600,2600,2600,0
20240523,142600,878635,2600,2600,2600,2600,0
20240523,142500,878635,2600,2600,2600,2600,0
20240523,142400,878635,2600,2600,2600,2600,0
20240523,142300,878635,2600,2600,2600,2600,0
20240523,142200,878635,2600,2600,2600,2600,0
20240523,142100,878635,2600,2600,2600,2600,0
20240523,142000,878635,2600,2600,2600,2600,0
20240523,141900,878635,2600,2600,2600,2600,0
20240523,141800,878635,2600,2600,2600,2600,0
20240523,141700,878635,2600,2600,2600,2600,0
20240523,141600,878635,2600,2600,2600,2600,0
20240523,141500,878635,2600,2600,2600,2600,0
20240523,141400,878635,2600,2600,2600,2600,0
20240523,141300,878635,2600,2600,2600,2600,0
20240523,141200,878635,2600,2600,2600,2600,0
20240523,141100,878635,2600,2600,2600,2600,0
20240523,141000,878635,2600,2600,2600,2600,0
20240523,140900,878635,2600,2600,2600,2600,0
20240523,140800,878635,2600,2600,2600,2600,20
20240523,140700,826635,2600,2600,2600,2600,0
20240523,140600,826635,2600,2600,2600,2600,0
20240523,140500,826635,2600,2600,2600,2600,0
20240523,140400,826635,2600,2600,2600,2600,0
20240523,140300,826635,2600,2600,2600,2600,0
20240523,140200,826635,2600,2600,2600,2600,0
20240523,140100,826635,2600,2600,2600,2600,0
20240523,140000,826635,2600,2600,2600,2600,0
20240523,135900,826635,2600,2600,2600,2600,0
20240523,135800,826635,2600,2600,2600,2600,0
20240523,135700,826635,2600,2600,2600,2600,0
20240523,135600,826635,2600,2600,2600,2600,0
20240523,135500,826635,2600,2600,2600,2600,0
20240523,135400,826635,2600,2600,2600,2600,0
20240523,135300,826635,2600,2600,2600,2600,0
20240523,135200,826635,2600,2600,2600,2600,0
20240523,135100,826635,2600,2600,2600,2600,0
20240523,135000,826635,2600,2600,2600,2600,0
20240523,134900,826635,2600,2600,2600,2600,0
20240523,134800,826635,2600,2600,2600,2600,0
20240523,134700,826635,2600,2600,2600,2600,0
20240523,134600,826635,2600,2600,2600,2600,0
20240523,134500,826635,2600,2600,2600,2600,0
20240523,134400,826635,2600,2600,2600,2600,0
20240523,134300,826635,2600,2600,2600,2600,0
20240523,134200,826635,2600,2600,2600,2600,0
20240523,134100,826635,2600,2600,2600,2600,0
20240523,134000,826635,2600,2600,2600,2600,0
20240523,133900,826635,2600,2600,2600,2600,0
20240523,133800,826635,2600,2600,2600,2600,0
20240523,133700,826635,2600,2600,2600,2600,0
20240523,133600,826635,2600,2600,2600,2600,0
20240523,133500,826635,2600,2600,2600,2600,0
20240523,133400,826635,2600,2600,2600,2600,0
20240523,133300,826635,2600,2600,2600,2600,0
20240523,133200,826635,2600,2600,2600,2600,0
20240523,133100,826635,2600,2600,2600,2600,0
20240523,133000,826635,2600,2600,2600,2600,0
20240523,132900,826635,2600,2600,2600,2600,0
20240523,132800,826635,2600,2600,2600,2600,0
20240523,132700,826635,2600,2600,2600,2600,0
20240523,132600,826635,2600,2600,2600,2600,0
20240523,132500,826635,2600,2600,2600,2600,0
20240523,132400,826635,2600,2600,2600,2600,0
20240523,132300,826635,2600,2600,2600,2600,0
20240523,132200,826635,2600,2600,2600,2600,0
20240523,132100,826635,2600,2600,2600,2600,0
20240523,132000,826635,2600,2600,2600,2600,0
20240523,131900,826635,2600,2600,2600,2600,0
20240523,131800,826635,2600,2600,2600,2600,0
20240523,131700,826635,2600,2600,2600,2600,0
20240523,131600,826635,2600,2600,2600,2600,0
20240523,131500,826635,2600,2600,2600,2600,0
20240523,131400,826635,2600,2600,2600,2600,0
20240523,131300,826635,2600,2600,2600,2600,0
20240523,131200,826635,2600,2600,2600,2600,0
20240523,131100,826635,2600,2600,2600,2600,0
20240523,131000,826635,2600,2600,2600,2600,0
20240523,130900,826635,2600,2600,2600,2600,0
20240523,130800,826635,2600,2600,2600,2600,0
20240523,130700,826635,2600,2600,2600,2600,0
20240523,130600,826635,2600,2600,2600,2600,0
20240523,130500,826635,2600,2600,2600,2600,0
20240523,130400,826635,2600,2600,2600,2600,0
20240523,130300,826635,2600,2600,2600,2600,0
20240523,130200,826635,2600,2600,2600,2600,0
20240523,130100,826635,2600,2600,2600,2600,0
20240523,130000,826635,2600,2600,2600,2600,0
20240523,125900,826635,2600,2600,2600,2600,0
20240523,125800,826635,2600,2600,2600,2600,0
20240523,125700,826635,2600,2600,2600,2600,0
20240523,125600,826635,2600,2600,2600,2600,0
20240523,125500,826635,2600,2600,2600,2600,0
20240523,125400,826635,2600,2600,2600,2600,0
20240523,125300,826635,2600,2600,2600,2600,0
20240523,125200,826635,2600,2600,2600,2600,0
20240523,125100,826635,2600,2600,2600,2600,0
20240523,125000,826635,2600,2600,2600,2600,0
20240523,124900,826635,2600,2600,2600,2600,0
20240523,124800,826635,2600,2600,2600,2600,0
20240523,124700,826635,2600,2600,2600,2600,0
20240523,124600,826635,2600,2600,2600,2600,0
20240523,124500,826635,2600,2600,2600,2600,0
20240523,124400,826635,2600,2600,2600,2600,0
20240523,124300,826635,2600,2600,2600,2600,0
20240523,124200,826635,2600,2600,2600,2600,0
20240523,124100,826635,2600,2600,2600,2600,0
20240523,124000,826635,2600,2600,2600,2600,0
20240523,123900,826635,2600,2600,2600,2600,0
20240523,123800,826635,2600,2600,2600,2600,0
20240523,123700,826635,2600,2600,2600,2600,0
20240523,123600,826635,2600,2600,2600,2600,0
20240523,123500,826635,2600,2600,2600,2600,0
20240523,123400,826635,2600,2600,2600,2600,0
20240523,123300,826635,2600,2600,2600,2600,0
20240523,123200,826635,2600,2600,2600,2600,0
20240523,123100,826635,2600,2600,2600,2600,0
20240523,123000,826635,2600,2600,2600,2600,0
20240523,122900,826635,2600,2600,2600,2600,0
20240523,122800,826635,2600,2600,2600,2600,0
20240523,122700,826635,2600,2600,2600,2600,0
20240523,122600,826635,2600,2600,2600,2600,0
20240523,122500,826635,2600,2600,2600,2600,0
20240523,122400,826635,2600,2600,2600,2600,0
20240523,122300,826635,2600,2600,2600,2600,0
20240523,122200,826635,2600,2600,2600,2600,0
20240523,122100,826635,2600,2600,2600,2600,0
20240523,122000,826635,2600,2600,2600,2600,0
20240523,121900,826635,2600,2600,2600,2600,0
20240523,121800,826635,2600,2600,2600,2600,0
20240523,121700,826635,2600,2600,2600,2600,0
20240523,121600,826635,2600,2600,2600,2600,0
20240523,121500,826635,2600,2600,2600,2600,0
20240523,121400,826635,2600,2600,2600,2600,0
20240523,121300,826635,2600,2600,2600,2600,0
20240523,121200,826635,2600,2600,2600,2600,0
20240523,121100,826635,2600,2600,2600,2600,0
20240523,121000,826635,2600,2600,2600,2600,0
20240523,120900,826635,2600,2600,2600,2600,0
20240523,120800,826635,2600,2600,2600,2600,0
20240523,120700,826635,2600,2600,2600,2600,0
20240523,120600,826635,2600,2600,2600,2600,0
20240523,120500,826635,2600,2600,2600,2600,0
20240523,120400,826635,2600,2600,2600,2600,0
20240523,120300,826635,2600,2600,2600,2600,0
20240523,120200,826635,2600,2600,2600,2600,0
20240523,120100,826635,2600,2600,2600,2600,0
20240523,120000,826635,2600,2600,2600,2600,0
20240523,115900,826635,2600,2600,2600,2600,0
20240523,115800,826635,2600,2600,2600,2600,0
20240523,115700,826635,2600,2600,2600,2600,0
20240523,115600,826635,2600,2600,2600,2600,0
20240523,115500,826635,2600,2600,2600,2600,0
20240523,115400,826635,2600,2600,2600,2600,0
20240523,115300,826635,2600,2600,2600,2600,0
20240523,115200,826635,2600,2600,2600,2600,0
20240523,115100,826635,2600,2600,2600,2600,0
20240523,115000,826635,2600,2600,2600,2600,0
20240523,114900,826635,2600,2600,2600,2600,0
20240523,114800,826635,2600,2600,2600,2600,0
20240523,114700,826635,2600,2600,2600,2600,0
20240523,114600,826635,2600,2600,2600,2600,0
20240523,114500,826635,2600,2600,2600,2600,0
20240523,114400,826635,2600,2600,2600,2600,0
20240523,114300,826635,2600,2600,2600,2600,0
20240523,114200,826635,2600,2600,2600,2600,0
20240523,114100,826635,2600,2600,2600,2600,0
20240523,114000,826635,2600,2600,2600,2600,0
20240523,113900,826635,2600,2600,2600,2600,0
20240523,113800,826635,2600,2600,2600,2600,0
20240523,113700,826635,2600,2600,2600,2600,0
20240523,113600,826635,2600,2600,2600,2600,0
20240523,113500,826635,2600,2600,2600,2600,0
20240523,113400,826635,2600,2600,2600,2600,0
20240523,113300,826635,2600,2600,2600,2600,0
20240523,113200,826635,2600,2600,2600,2600,0
20240523,113100,826635,2600,2600,2600,2600,0
20240523,113000,826635,2600,2600,2600,2600,1
20240523,112900,824035,2500,2500,2500,2500,0
20240523,112800,824035,2500,2600,2600,2500,22
20240523,112700,767835,2795,2795,2795,2795,0
20240523,112600,767835,2795,2795,2795,2795,0
20240523,112500,767835,2795,2795,2795,2795,0
20240523,112400,767835,2795,2795,2795,2795,0
20240523,112300,767835,2795,2795,2795,2795,0
20240523,112200,767835,2795,2795,2795,2795,0
20240523,112100,767835,2795,2795,2795,2795,0
20240523,112000,767835,2795,2795,2795,2795,0
20240523,111900,767835,2795,2795,2795,2795,0
20240523,111800,767835,2795,2795,2795,2795,0
20240523,111700,767835,2795,2795,2795,2795,0
20240523,111600,767835,2795,2795,2795,2795,0
20240523,111500,767835,2795,2795,2795,2795,0
20240523,111400,767835,2795,2795,2795,2795,0
20240523,111300,767835,2795,2795,2795,2795,0
20240523,111200,767835,2795,2795,2795,2795,0
20240523,111100,767835,2795,2795,2795,2795,0
20240523,111000,767835,2795,2795,2795,2795,0
20240523,110900,767835,2795,2795,2795,2795,0
20240523,110800,767835,2795,2795,2795,2795,0
20240523,110700,767835,2795,2795,2795,2795,0
20240523,110600,767835,2795,2795,2795,2795,0
20240523,110500,767835,2795,2795,2795,2795,0
20240523,110400,767835,2795,2795,2795,2795,0
20240523,110300,767835,2795,2795,2795,2795,0
20240523,110200,767835,2795,2795,2795,2795,0
20240523,110100,767835,2795,2795,2795,2795,0
20240523,110000,767835,2795,2795,2795,2795,0
20240523,105900,767835,2795,2795,2795,2795,0
20240523,105800,767835,2795,2795,2795,2795,0
20240523,105700,767835,2795,2795,2795,2795,0
20240523,105600,767835,2795,2795,2795,2795,0
20240523,105500,767835,2795,2795,2795,2795,0
20240523,105400,767835,2795,2795,2795,2795,0
20240523,105300,767835,2795,2795,2795,2795,0
20240523,105200,767835,2795,2795,2795,2795,0
20240523,105100,767835,2795,2495,2795,2495,300
20240523,105000,12100,2500,2500,2500,2500,0
20240523,104900,12100,2500,2500,2500,2500,0
20240523,104800,12100,2500,2500,2500,2500,0
20240523,104700,12100,2500,2500,2500,2500,0
20240523,104600,12100,2500,2500,2500,2500,0
20240523,104500,12100,2500,2500,2500,2500,0
20240523,104400,12100,2500,2500,2500,2500,0
20240523,104300,12100,2500,2500,2500,2500,0
20240523,104200,12100,2500,2500,2500,2500,0
20240523,104100,12100,2500,2500,2500,2500,0
20240523,104000,12100,2500,2500,2500,2500,0
20240523,103900,12100,2500,2500,2500,2500,0
20240523,103800,12100,2500,2500,2500,2500,0
20240523,103700,12100,2500,2500,2500,2500,0
20240523,103600,12100,2500,2500,2500,2500,0
20240523,103500,12100,2500,2500,2500,2500,0
20240523,103400,12100,2500,2500,2500,2500,0
20240523,103300,12100,2500,2500,2500,2500,0
20240523,103200,12100,2500,2500,2500,2500,0
20240523,103100,12100,2500,2500,2500,2500,0
20240523,103000,12100,2500,2500,2500,2500,0
20240523,102900,12100,2500,2500,2500,2500,0
20240523,102800,12100,2500,2500,2500,2500,0
20240523,102700,12100,2500,2500,2500,2500,0
20240523,102600,12100,2500,2500,2500,2500,0
20240523,102500,12100,2500,2500,2500,2500,0
20240523,102400,12100,2500,2500,2500,2500,0
20240523,102300,12100,2500,2500,2500,2500,0
20240523,102200,12100,2500,2500,2500,2500,0
20240523,102100,12100,2500,2500,2500,2500,0
20240523,102000,12100,2500,2500,2500,2500,0
20240523,101900,12100,2500,2500,2500,2500,0
20240523,101800,12100,2500,2500,2500,2500,0
20240523,101700,12100,2500,2500,2500,2500,0
20240523,101600,12100,2500,2500,2500,2500,0
20240523,101500,12100,2500,2500,2500,2500,0
20240523,101400,12100,2500,2500,2500,2500,0
20240523,101300,12100,2500,2500,2500,2500,0
20240523,101200,12100,2500,2500,2500,2500,0
20240523,101100,12100,2500,2500,2500,2500,0
20240523,101000,12100,2500,2500,2500,2500,0
20240523,100900,12100,2500,2500,2500,2500,0
20240523,100800,12100,2500,2500,2500,2500,0
20240523,100700,12100,2500,2500,2500,2500,0
20240523,100600,12100,2500,2500,2500,2500,0
20240523,100500,12100,2500,2500,2500,2500,0
20240523,100400,12100,2500,2500,2500,2500,0
20240523,100300,12100,2500,2500,2500,2500,0
20240523,100200,12100,2500,2500,2500,2500,0
20240523,100100,12100,2500,2500,2500,2500,0
20240523,100000,12100,2500,2500,2500,2500,0
20240523,095900,12100,2500,2500,2500,2500,0
20240523,095800,12100,2500,2500,2500,2500,0
20240523,095700,12100,2500,2500,2500,2500,0
20240523,095600,12100,2500,2500,2500,2500,0
20240523,095500,12100,2500,2500,2500,2500,0
20240523,095400,12100,2500,2500,2500,2500,0
20240523,095300,12100,2500,2500,2500,2500,0
20240523,095200,12100,2500,2500,2500,2500,0
20240523,095100,12100,2500,2500,2500,2500,0
20240523,095000,12100,2500,2500,2500,2500,0
20240523,094900,12100,2500,2500,2500,2500,0
20240523,094800,12100,2500,2500,2500,2500,0
20240523,094700,12100,2500,2500,2500,2500,0
20240523,094600,12100,2500,2500,2500,2500,0
20240523,094500,12100,2500,2500,2500,2500,0
20240523,094400,12100,2500,2500,2500,2500,0
20240523,094300,12100,2500,2500,2500,2500,0
20240523,094200,12100,2500,2500,2500,2500,0
20240523,094100,12100,2500,2500,2500,2500,0
20240523,094000,12100,2500,2500,2500,2500,0
20240523,093900,12100,2500,2500,2500,2500,0
20240523,093800,12100,2500,2500,2500,2500,0
20240523,093700,12100,2500,2500,2500,2500,0
20240523,093600,12100,2500,2500,2500,2500,0
20240523,093500,12100,2500,2500,2500,2500,0
20240523,093400,12100,2500,2500,2500,2500,0
20240523,093300,12100,2500,2500,2500,2500,0
20240523,093200,12100,2500,2500,2500,2500,0
20240523,093100,12100,2500,2500,2500,2500,0
20240523,093000,12100,2500,2500,2500,2500,0
20240523,092900,12100,2500,2500,2500,2500,0
20240523,092800,12100,2500,2500,2500,2500,0
20240523,092700,12100,2500,2500,2500,2500,0
20240523,092600,12100,2500,2500,2500,2500,0
20240523,092500,12100,2500,2500,2500,2500,0
20240523,092400,12100,2500,2500,2500,2500,0
20240523,092300,12100,2500,2500,2500,2500,0
20240523,092200,12100,2500,2500,2500,2500,0
20240523,092100,12100,2500,2500,2500,2500,0
20240523,092000,12100,2500,2500,2500,2500,0
20240523,091900,12100,2500,2500,2500,2500,0
20240523,091800,12100,2500,2500,2500,2500,0
20240523,091700,12100,2500,2500,2500,2500,0
20240523,091600,12100,2500,2500,2500,2500,0
20240523,091500,12100,2500,2500,2500,2500,0
20240523,091400,12100,2500,2500,2500,2500,0
20240523,091300,12100,2500,2500,2500,2500,0
20240523,091200,12100,2500,2500,2500,2500,0
20240523,091100,12100,2500,2500,2500,2500,0
20240523,091000,12100,2500,2500,2500,2500,0
20240523,090900,12100,2500,2500,2500,2500,0
20240523,090800,12100,2500,2500,2500,2500,0
20240523,090700,12100,2500,2500,2500,2500,0
20240523,090600,12100,2500,2500,2500,2500,0
20240523,090500,12100,2500,2500,2500,2500,0
20240523,090400,12100,2500,2500,2500,2500,0
20240523,090300,12100,2500,2500,2500,2500,0
20240523,090200,12100,2500,2500,2500,2500,0
20240523,090100,12100,2500,2500,2500,2500,0
20240523,090000,12100,2500,2300,2500,2300,5