KissMeData/434190/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,212700,1582805,4800,4800,4800,4800,1
20240521,212600,1582805,4800,4800,4800,4800,0
20240521,212500,1582805,4800,4800,4800,4800,0
20240521,212400,1582805,4800,4800,4800,4800,0
20240521,212300,1582805,4800,4800,4800,4800,0
20240521,212200,1582805,4800,4800,4800,4800,0
20240521,212100,1582805,4800,4800,4800,4800,0
20240521,212000,1582805,4800,4800,4800,4800,0
20240521,211900,1582805,4800,4800,4800,4800,0
20240521,211800,1582805,4800,4800,4800,4800,0
20240521,211700,1582805,4800,4800,4800,4800,0
20240521,211600,1582805,4800,4800,4800,4800,0
20240521,211500,1582805,4800,4800,4800,4800,0
20240521,211400,1582805,4800,4800,4800,4800,0
20240521,211300,1582805,4800,4800,4800,4800,0
20240521,211200,1582805,4800,4800,4800,4800,0
20240521,211100,1582805,4800,4800,4800,4800,0
20240521,211000,1582805,4800,4800,4800,4800,0
20240521,210900,1582805,4800,4800,4800,4800,0
20240521,210800,1582805,4800,4800,4800,4800,0
20240521,210700,1582805,4800,4800,4800,4800,0
20240521,210600,1582805,4800,4800,4800,4800,0
20240521,210500,1582805,4800,4800,4800,4800,0
20240521,210400,1582805,4800,4800,4800,4800,0
20240521,210300,1582805,4800,4800,4800,4800,0
20240521,210200,1582805,4800,4800,4800,4800,0
20240521,210100,1582805,4800,4800,4800,4800,0
20240521,210000,1582805,4800,4800,4800,4800,0
20240521,205900,1582805,4800,4800,4800,4800,0
20240521,205800,1582805,4800,4800,4800,4800,0
20240521,205700,1582805,4800,4800,4800,4800,1
20240521,205600,1582805,4800,4800,4800,4800,0
20240521,205500,1582805,4800,4800,4800,4800,0
20240521,205400,1582805,4800,4800,4800,4800,0
20240521,205300,1582805,4800,4800,4800,4800,0
20240521,205200,1582805,4800,4800,4800,4800,0
20240521,205100,1582805,4800,4800,4800,4800,0
20240521,205000,1582805,4800,4800,4800,4800,0
20240521,204900,1582805,4800,4800,4800,4800,0
20240521,204800,1582805,4800,4800,4800,4800,0
20240521,204700,1582805,4800,4800,4800,4800,0
20240521,204600,1582805,4800,4800,4800,4800,0
20240521,204500,1582805,4800,4800,4800,4800,0
20240521,204400,1582805,4800,4800,4800,4800,0
20240521,204300,1582805,4800,4800,4800,4800,0
20240521,204200,1582805,4800,4800,4800,4800,0
20240521,204100,1582805,4800,4800,4800,4800,0
20240521,204000,1582805,4800,4800,4800,4800,0
20240521,203900,1582805,4800,4800,4800,4800,0
20240521,203800,1582805,4800,4800,4800,4800,0
20240521,203700,1582805,4800,4800,4800,4800,0
20240521,203600,1582805,4800,4800,4800,4800,0
20240521,203500,1582805,4800,4800,4800,4800,0
20240521,203400,1582805,4800,4800,4800,4800,0
20240521,203300,1582805,4800,4800,4800,4800,0
20240521,203200,1582805,4800,4800,4800,4800,0
20240521,203100,1582805,4800,4800,4800,4800,0
20240521,203000,1582805,4800,4800,4800,4800,0
20240521,202900,1582805,4800,4800,4800,4800,0
20240521,202800,1582805,4800,4800,4800,4800,0
20240521,202700,1582805,4800,4800,4800,4800,1
20240521,202600,1582805,4800,4800,4800,4800,0
20240521,202500,1582805,4800,4800,4800,4800,0
20240521,202400,1582805,4800,4800,4800,4800,0
20240521,202300,1582805,4800,4800,4800,4800,0
20240521,202200,1582805,4800,4800,4800,4800,0
20240521,202100,1582805,4800,4800,4800,4800,0
20240521,202000,1582805,4800,4800,4800,4800,0
20240521,201900,1582805,4800,4800,4800,4800,0
20240521,201800,1582805,4800,4800,4800,4800,0
20240521,201700,1582805,4800,4800,4800,4800,0
20240521,201600,1582805,4800,4800,4800,4800,0
20240521,201500,1582805,4800,4800,4800,4800,0
20240521,201400,1582805,4800,4800,4800,4800,0
20240521,201300,1582805,4800,4800,4800,4800,0
20240521,201200,1582805,4800,4800,4800,4800,0
20240521,201100,1582805,4800,4800,4800,4800,0
20240521,201000,1582805,4800,4800,4800,4800,0
20240521,200900,1582805,4800,4800,4800,4800,0
20240521,200800,1582805,4800,4800,4800,4800,0
20240521,200700,1582805,4800,4800,4800,4800,0
20240521,200600,1582805,4800,4800,4800,4800,0
20240521,200500,1582805,4800,4800,4800,4800,0
20240521,200400,1582805,4800,4800,4800,4800,0
20240521,200300,1582805,4800,4800,4800,4800,0
20240521,200200,1582805,4800,4800,4800,4800,0
20240521,200100,1582805,4800,4800,4800,4800,0
20240521,200000,1582805,4800,4800,4800,4800,0
20240521,195900,1582805,4800,4800,4800,4800,0
20240521,195800,1582805,4800,4800,4800,4800,0
20240521,195700,1582805,4800,4800,4800,4800,1
20240521,195600,1582805,4800,4800,4800,4800,0
20240521,195500,1582805,4800,4800,4800,4800,0
20240521,195400,1582805,4800,4800,4800,4800,0
20240521,195300,1582805,4800,4800,4800,4800,0
20240521,195200,1582805,4800,4800,4800,4800,0
20240521,195100,1582805,4800,4800,4800,4800,0
20240521,195000,1582805,4800,4800,4800,4800,0
20240521,194900,1582805,4800,4800,4800,4800,0
20240521,194800,1582805,4800,4800,4800,4800,0
20240521,194700,1582805,4800,4800,4800,4800,0
20240521,194600,1582805,4800,4800,4800,4800,0
20240521,194500,1582805,4800,4800,4800,4800,0
20240521,194400,1582805,4800,4800,4800,4800,0
20240521,194300,1582805,4800,4800,4800,4800,0
20240521,194200,1582805,4800,4800,4800,4800,0
20240521,194100,1582805,4800,4800,4800,4800,0
20240521,194000,1582805,4800,4800,4800,4800,0
20240521,193900,1582805,4800,4800,4800,4800,0
20240521,193800,1582805,4800,4800,4800,4800,0
20240521,193700,1582805,4800,4800,4800,4800,0
20240521,193600,1582805,4800,4800,4800,4800,0
20240521,193500,1582805,4800,4800,4800,4800,0
20240521,193400,1582805,4800,4800,4800,4800,0
20240521,193300,1582805,4800,4800,4800,4800,0
20240521,193200,1582805,4800,4800,4800,4800,0
20240521,193100,1582805,4800,4800,4800,4800,0
20240521,193000,1582805,4800,4800,4800,4800,0
20240521,192900,1582805,4800,4800,4800,4800,0
20240521,192800,1582805,4800,4800,4800,4800,0
20240521,192700,1582805,4800,4800,4800,4800,1
20240521,192600,1582805,4800,4800,4800,4800,0
20240521,192500,1582805,4800,4800,4800,4800,0
20240521,192400,1582805,4800,4800,4800,4800,0
20240521,192300,1582805,4800,4800,4800,4800,0
20240521,192200,1582805,4800,4800,4800,4800,0
20240521,192100,1582805,4800,4800,4800,4800,0
20240521,192000,1582805,4800,4800,4800,4800,0
20240521,191900,1582805,4800,4800,4800,4800,0
20240521,191800,1582805,4800,4800,4800,4800,0
20240521,191700,1582805,4800,4800,4800,4800,0
20240521,191600,1582805,4800,4800,4800,4800,0
20240521,191500,1582805,4800,4800,4800,4800,0
20240521,191400,1582805,4800,4800,4800,4800,0
20240521,191300,1582805,4800,4800,4800,4800,0
20240521,191200,1582805,4800,4800,4800,4800,0
20240521,191100,1582805,4800,4800,4800,4800,0
20240521,191000,1582805,4800,4800,4800,4800,0
20240521,190900,1582805,4800,4800,4800,4800,0
20240521,190800,1582805,4800,4800,4800,4800,0
20240521,190700,1582805,4800,4800,4800,4800,0
20240521,190600,1582805,4800,4800,4800,4800,0
20240521,190500,1582805,4800,4800,4800,4800,0
20240521,190400,1582805,4800,4800,4800,4800,0
20240521,190300,1582805,4800,4800,4800,4800,0
20240521,190200,1582805,4800,4800,4800,4800,0
20240521,190100,1582805,4800,4800,4800,4800,0
20240521,190000,1582805,4800,4800,4800,4800,0
20240521,185900,1582805,4800,4800,4800,4800,0
20240521,185800,1582805,4800,4800,4800,4800,0
20240521,185700,1582805,4800,4800,4800,4800,1
20240521,185600,1582805,4800,4800,4800,4800,0
20240521,185500,1582805,4800,4800,4800,4800,0
20240521,185400,1582805,4800,4800,4800,4800,0
20240521,185300,1582805,4800,4800,4800,4800,0
20240521,185200,1582805,4800,4800,4800,4800,0
20240521,185100,1582805,4800,4800,4800,4800,0
20240521,185000,1582805,4800,4800,4800,4800,0
20240521,184900,1582805,4800,4800,4800,4800,0
20240521,184800,1582805,4800,4800,4800,4800,0
20240521,184700,1582805,4800,4800,4800,4800,0
20240521,184600,1582805,4800,4800,4800,4800,0
20240521,184500,1582805,4800,4800,4800,4800,0
20240521,184400,1582805,4800,4800,4800,4800,0
20240521,184300,1582805,4800,4800,4800,4800,0
20240521,184200,1582805,4800,4800,4800,4800,0
20240521,184100,1582805,4800,4800,4800,4800,0
20240521,184000,1582805,4800,4800,4800,4800,0
20240521,183900,1582805,4800,4800,4800,4800,0
20240521,183800,1582805,4800,4800,4800,4800,0
20240521,183700,1582805,4800,4800,4800,4800,0
20240521,183600,1582805,4800,4800,4800,4800,0
20240521,183500,1582805,4800,4800,4800,4800,0
20240521,183400,1582805,4800,4800,4800,4800,0
20240521,183300,1582805,4800,4800,4800,4800,0
20240521,183200,1582805,4800,4800,4800,4800,0
20240521,183100,1582805,4800,4800,4800,4800,0
20240521,183000,1582805,4800,4800,4800,4800,0
20240521,182900,1582805,4800,4800,4800,4800,0
20240521,182800,1582805,4800,4800,4800,4800,0
20240521,182700,1582805,4800,4800,4800,4800,1
20240521,182600,1582805,4800,4800,4800,4800,0
20240521,182500,1582805,4800,4800,4800,4800,0
20240521,182400,1582805,4800,4800,4800,4800,0
20240521,182300,1582805,4800,4800,4800,4800,0
20240521,182200,1582805,4800,4800,4800,4800,0
20240521,182100,1582805,4800,4800,4800,4800,0
20240521,182000,1582805,4800,4800,4800,4800,0
20240521,181900,1582805,4800,4800,4800,4800,0
20240521,181800,1582805,4800,4800,4800,4800,0
20240521,181700,1582805,4800,4800,4800,4800,0
20240521,181600,1582805,4800,4800,4800,4800,0
20240521,181500,1582805,4800,4800,4800,4800,0
20240521,181400,1582805,4800,4800,4800,4800,0
20240521,181300,1582805,4800,4800,4800,4800,0
20240521,181200,1582805,4800,4800,4800,4800,0
20240521,181100,1582805,4800,4800,4800,4800,0
20240521,181000,1582805,4800,4800,4800,4800,0
20240521,180900,1582805,4800,4800,4800,4800,0
20240521,180800,1582805,4800,4800,4800,4800,0
20240521,180700,1582805,4800,4800,4800,4800,0
20240521,180600,1582805,4800,4800,4800,4800,0
20240521,180500,1582805,4800,4800,4800,4800,0
20240521,180400,1582805,4800,4800,4800,4800,0
20240521,180300,1582805,4800,4800,4800,4800,0
20240521,180200,1582805,4800,4800,4800,4800,0
20240521,180100,1582805,4800,4800,4800,4800,0
20240521,180000,1582805,4800,4800,4800,4800,0
20240521,175900,1582805,4800,4800,4800,4800,0
20240521,175800,1582805,4800,4800,4800,4800,0
20240521,175700,1582805,4800,4800,4800,4800,1
20240521,175600,1582805,4800,4800,4800,4800,0
20240521,175500,1582805,4800,4800,4800,4800,0
20240521,175400,1582805,4800,4800,4800,4800,0
20240521,175300,1582805,4800,4800,4800,4800,0
20240521,175200,1582805,4800,4800,4800,4800,0
20240521,175100,1582805,4800,4800,4800,4800,0
20240521,175000,1582805,4800,4800,4800,4800,0
20240521,174900,1582805,4800,4800,4800,4800,0
20240521,174800,1582805,4800,4800,4800,4800,0
20240521,174700,1582805,4800,4800,4800,4800,0
20240521,174600,1582805,4800,4800,4800,4800,0
20240521,174500,1582805,4800,4800,4800,4800,0
20240521,174400,1582805,4800,4800,4800,4800,0
20240521,174300,1582805,4800,4800,4800,4800,0
20240521,174200,1582805,4800,4800,4800,4800,0
20240521,174100,1582805,4800,4800,4800,4800,0
20240521,174000,1582805,4800,4800,4800,4800,0
20240521,173900,1582805,4800,4800,4800,4800,0
20240521,173800,1582805,4800,4800,4800,4800,0
20240521,173700,1582805,4800,4800,4800,4800,0
20240521,173600,1582805,4800,4800,4800,4800,0
20240521,173500,1582805,4800,4800,4800,4800,0
20240521,173400,1582805,4800,4800,4800,4800,0
20240521,173300,1582805,4800,4800,4800,4800,0
20240521,173200,1582805,4800,4800,4800,4800,0
20240521,173100,1582805,4800,4800,4800,4800,0
20240521,173000,1582805,4800,4800,4800,4800,0
20240521,172900,1582805,4800,4800,4800,4800,0
20240521,172800,1582805,4800,4800,4800,4800,0
20240521,172700,1582805,4800,4800,4800,4800,1
20240521,172600,1582805,4800,4800,4800,4800,0
20240521,172500,1582805,4800,4800,4800,4800,0
20240521,172400,1582805,4800,4800,4800,4800,0
20240521,172300,1582805,4800,4800,4800,4800,0
20240521,172200,1582805,4800,4800,4800,4800,0
20240521,172100,1582805,4800,4800,4800,4800,0
20240521,172000,1582805,4800,4800,4800,4800,0
20240521,171900,1582805,4800,4800,4800,4800,0
20240521,171800,1582805,4800,4800,4800,4800,0
20240521,171700,1582805,4800,4800,4800,4800,0
20240521,171600,1582805,4800,4800,4800,4800,0
20240521,171500,1582805,4800,4800,4800,4800,0
20240521,171400,1582805,4800,4800,4800,4800,0
20240521,171300,1582805,4800,4800,4800,4800,0
20240521,171200,1582805,4800,4800,4800,4800,0
20240521,171100,1582805,4800,4800,4800,4800,0
20240521,171000,1582805,4800,4800,4800,4800,0
20240521,170900,1582805,4800,4800,4800,4800,0
20240521,170800,1582805,4800,4800,4800,4800,0
20240521,170700,1582805,4800,4800,4800,4800,0
20240521,170600,1582805,4800,4800,4800,4800,0
20240521,170500,1582805,4800,4800,4800,4800,0
20240521,170400,1582805,4800,4800,4800,4800,0
20240521,170300,1582805,4800,4800,4800,4800,0
20240521,170200,1582805,4800,4800,4800,4800,0
20240521,170100,1582805,4800,4800,4800,4800,0
20240521,170000,1582805,4800,4800,4800,4800,0
20240521,165900,1582805,4800,4800,4800,4800,0
20240521,165800,1582805,4800,4800,4800,4800,0
20240521,165700,1582805,4800,4800,4800,4800,1
20240521,165600,1582805,4800,4800,4800,4800,0
20240521,165500,1582805,4800,4800,4800,4800,0
20240521,165400,1582805,4800,4800,4800,4800,0
20240521,165300,1582805,4800,4800,4800,4800,0
20240521,165200,1582805,4800,4800,4800,4800,0
20240521,165100,1582805,4800,4800,4800,4800,0
20240521,165000,1582805,4800,4800,4800,4800,0
20240521,164900,1582805,4800,4800,4800,4800,0
20240521,164800,1582805,4800,4800,4800,4800,0
20240521,164700,1582805,4800,4800,4800,4800,0
20240521,164600,1582805,4800,4800,4800,4800,0
20240521,164500,1582805,4800,4800,4800,4800,0
20240521,164400,1582805,4800,4800,4800,4800,0
20240521,164300,1582805,4800,4800,4800,4800,0
20240521,164200,1582805,4800,4800,4800,4800,0
20240521,164100,1582805,4800,4800,4800,4800,0
20240521,164000,1582805,4800,4800,4800,4800,0
20240521,163900,1582805,4800,4800,4800,4800,0
20240521,163800,1582805,4800,4800,4800,4800,0
20240521,163700,1582805,4800,4800,4800,4800,0
20240521,163600,1582805,4800,4800,4800,4800,0
20240521,163500,1582805,4800,4800,4800,4800,0
20240521,163400,1582805,4800,4800,4800,4800,0
20240521,163300,1582805,4800,4800,4800,4800,0
20240521,163200,1582805,4800,4800,4800,4800,0
20240521,163100,1582805,4800,4800,4800,4800,0
20240521,163000,1582805,4800,4800,4800,4800,0
20240521,162900,1582805,4800,4800,4800,4800,0
20240521,162800,1582805,4800,4800,4800,4800,0
20240521,162700,1582805,4800,4800,4800,4800,1
20240521,162600,1582805,4800,4800,4800,4800,0
20240521,162500,1582805,4800,4800,4800,4800,0
20240521,162400,1582805,4800,4800,4800,4800,0
20240521,162300,1582805,4800,4800,4800,4800,0
20240521,162200,1582805,4800,4800,4800,4800,0
20240521,162100,1582805,4800,4800,4800,4800,0
20240521,162000,1582805,4800,4800,4800,4800,0
20240521,161900,1582805,4800,4800,4800,4800,0
20240521,161800,1582805,4800,4800,4800,4800,0
20240521,161700,1582805,4800,4800,4800,4800,0
20240521,161600,1582805,4800,4800,4800,4800,0
20240521,161500,1582805,4800,4800,4800,4800,0
20240521,161400,1582805,4800,4800,4800,4800,0
20240521,161300,1582805,4800,4800,4800,4800,0
20240521,161200,1582805,4800,4800,4800,4800,0
20240521,161100,1582805,4800,4800,4800,4800,0
20240521,161000,1582805,4800,4800,4800,4800,0
20240521,160900,1582805,4800,4800,4800,4800,0
20240521,160800,1582805,4800,4800,4800,4800,0
20240521,160700,1582805,4800,4800,4800,4800,0
20240521,160600,1582805,4800,4800,4800,4800,0
20240521,160500,1582805,4800,4800,4800,4800,0
20240521,160400,1582805,4800,4800,4800,4800,0
20240521,160300,1582805,4800,4800,4800,4800,0
20240521,160200,1582805,4800,4800,4800,4800,0
20240521,160100,1582805,4800,4800,4800,4800,0
20240521,160000,1582805,4800,4800,4800,4800,0
20240521,155900,1582805,4800,4800,4800,4800,0
20240521,155800,1582805,4800,4800,4800,4800,0
20240521,155700,1582805,4800,4800,4800,4800,1
20240521,155600,1582805,4800,4800,4800,4800,0
20240521,155500,1582805,4800,4800,4800,4800,0
20240521,155400,1582805,4800,4800,4800,4800,0
20240521,155300,1582805,4800,4800,4800,4800,0
20240521,155200,1582805,4800,4800,4800,4800,0
20240521,155100,1582805,4800,4800,4800,4800,0
20240521,155000,1582805,4800,4800,4800,4800,0
20240521,154900,1582805,4800,4800,4800,4800,0
20240521,154800,1582805,4800,4800,4800,4800,0
20240521,154700,1582805,4800,4800,4800,4800,0
20240521,154600,1582805,4800,4800,4800,4800,0
20240521,154500,1582805,4800,4800,4800,4800,0
20240521,154400,1582805,4800,4800,4800,4800,0
20240521,154300,1582805,4800,4800,4800,4800,0
20240521,154200,1582805,4800,4800,4800,4800,0
20240521,154100,1582805,4800,4800,4800,4800,0
20240521,154000,1582805,4800,4800,4800,4800,0
20240521,153900,1582805,4800,4800,4800,4800,0
20240521,153800,1582805,4800,4800,4800,4800,0
20240521,153700,1582805,4800,4800,4800,4800,0
20240521,153600,1582805,4800,4800,4800,4800,0
20240521,153500,1582805,4800,4800,4800,4800,0
20240521,153400,1582805,4800,4800,4800,4800,0
20240521,153300,1582805,4800,4800,4800,4800,0
20240521,153200,1582805,4800,4800,4800,4800,0
20240521,153100,1582805,4800,4800,4800,4800,0
20240521,153000,1582805,4800,4800,4800,4800,0
20240521,152900,1582805,4800,4800,4800,4800,0
20240521,152800,1582805,4800,4800,4800,4800,0
20240521,152700,1582805,4800,4800,4800,4800,0
20240521,152600,1582805,4800,4800,4800,4800,0
20240521,152500,1582805,4800,4800,4800,4800,0
20240521,152400,1582805,4800,4800,4800,4800,0
20240521,152300,1582805,4800,4800,4800,4800,0
20240521,152200,1582805,4800,4800,4800,4800,0
20240521,152100,1582805,4800,4800,4800,4800,0
20240521,152000,1582805,4800,4800,4800,4800,0
20240521,151900,1582805,4800,4800,4800,4800,0
20240521,151800,1582805,4800,4800,4800,4800,0
20240521,151700,1582805,4800,4800,4800,4800,0
20240521,151600,1582805,4800,4800,4800,4800,0
20240521,151500,1582805,4800,4800,4800,4800,0
20240521,151400,1582805,4800,4800,4800,4800,0
20240521,151300,1582805,4800,4800,4800,4800,0
20240521,151200,1582805,4800,4800,4800,4800,0
20240521,151100,1582805,4800,4800,4800,4800,0
20240521,151000,1582805,4800,4800,4800,4800,0
20240521,150900,1582805,4800,4800,4800,4800,0
20240521,150800,1582805,4800,4800,4800,4800,0
20240521,150700,1582805,4800,4800,4800,4800,0
20240521,150600,1582805,4800,4800,4800,4800,0
20240521,150500,1582805,4800,4800,4800,4800,0
20240521,150400,1582805,4800,4800,4800,4800,0
20240521,150300,1582805,4800,4800,4800,4800,0
20240521,150200,1582805,4800,4800,4800,4800,0
20240521,150100,1582805,4800,4800,4800,4800,0
20240521,150000,1582805,4800,4800,4800,4800,0
20240521,145900,1582805,4800,4800,4800,4800,0
20240521,145800,1582805,4800,4800,4800,4800,0
20240521,145700,1582805,4800,4800,4800,4800,0
20240521,145600,1582805,4800,4800,4800,4800,0
20240521,145500,1582805,4800,4800,4800,4800,0
20240521,145400,1582805,4800,4800,4800,4800,0
20240521,145300,1582805,4800,4800,4800,4800,0
20240521,145200,1582805,4800,4800,4800,4800,0
20240521,145100,1582805,4800,4800,4800,4800,0
20240521,145000,1582805,4800,4800,4800,4800,0
20240521,144900,1582805,4800,4800,4800,4800,0
20240521,144800,1582805,4800,4800,4800,4800,0
20240521,144700,1582805,4800,4800,4800,4800,0
20240521,144600,1582805,4800,4800,4800,4800,0
20240521,144500,1582805,4800,4800,4800,4800,0
20240521,144400,1582805,4800,4800,4800,4800,0
20240521,144300,1582805,4800,4800,4800,4800,0
20240521,144200,1582805,4800,4800,4800,4800,0
20240521,144100,1582805,4800,4800,4800,4800,0
20240521,144000,1582805,4800,4800,4800,4800,0
20240521,143900,1582805,4800,4800,4800,4800,0
20240521,143800,1582805,4800,4800,4800,4800,0
20240521,143700,1582805,4800,4800,4800,4800,0
20240521,143600,1582805,4800,4800,4800,4800,0
20240521,143500,1582805,4800,4800,4800,4800,0
20240521,143400,1582805,4800,4800,4800,4800,0
20240521,143300,1582805,4800,4800,4800,4800,0
20240521,143200,1582805,4800,4800,4800,4800,0
20240521,143100,1582805,4800,4800,4800,4800,0
20240521,143000,1582805,4800,4800,4800,4800,0
20240521,142900,1582805,4800,4800,4800,4800,0
20240521,142800,1582805,4800,4800,4800,4800,0
20240521,142700,1582805,4800,4800,4800,4800,0
20240521,142600,1582805,4800,4800,4800,4800,0
20240521,142500,1582805,4800,4800,4800,4800,0
20240521,142400,1582805,4800,4800,4800,4800,0
20240521,142300,1582805,4800,4800,4800,4800,0
20240521,142200,1582805,4800,4800,4800,4800,0
20240521,142100,1582805,4800,4800,4800,4800,0
20240521,142000,1582805,4800,4800,4800,4800,0
20240521,141900,1582805,4800,4800,4800,4800,0
20240521,141800,1582805,4800,4800,4800,4800,0
20240521,141700,1582805,4800,4800,4800,4800,0
20240521,141600,1582805,4800,4800,4800,4800,0
20240521,141500,1582805,4800,4800,4800,4800,0
20240521,141400,1582805,4800,4800,4800,4800,0
20240521,141300,1582805,4800,4800,4800,4800,0
20240521,141200,1582805,4800,4800,4800,4800,0
20240521,141100,1582805,4800,4800,4800,4800,0
20240521,141000,1582805,4800,4800,4800,4800,0
20240521,140900,1582805,4800,4800,4800,4800,0
20240521,140800,1582805,4800,4800,4800,4800,0
20240521,140700,1582805,4800,4800,4800,4800,0
20240521,140600,1582805,4800,4800,4800,4800,0
20240521,140500,1582805,4800,4800,4800,4800,0
20240521,140400,1582805,4800,4800,4800,4800,0
20240521,140300,1582805,4800,4800,4800,4800,0
20240521,140200,1582805,4800,4800,4800,4800,0
20240521,140100,1582805,4800,4800,4800,4800,0
20240521,140000,1582805,4800,4800,4800,4800,0
20240521,135900,1582805,4800,4800,4800,4800,0
20240521,135800,1582805,4800,4800,4800,4800,0
20240521,135700,1582805,4800,4800,4800,4800,0
20240521,135600,1582805,4800,4800,4800,4800,0
20240521,135500,1582805,4800,4800,4800,4800,0
20240521,135400,1582805,4800,4800,4800,4800,0
20240521,135300,1582805,4800,4800,4800,4800,0
20240521,135200,1582805,4800,4800,4800,4800,0
20240521,135100,1582805,4800,4800,4800,4800,0
20240521,135000,1582805,4800,4800,4800,4800,0
20240521,134900,1582805,4800,4800,4800,4800,0
20240521,134800,1582805,4800,4800,4800,4800,0
20240521,134700,1582805,4800,4800,4800,4800,0
20240521,134600,1582805,4800,4800,4800,4800,0
20240521,134500,1582805,4800,4800,4800,4800,0
20240521,134400,1582805,4800,4800,4800,4800,0
20240521,134300,1582805,4800,4800,4800,4800,0
20240521,134200,1582805,4800,4800,4800,4800,0
20240521,134100,1582805,4800,4800,4800,4800,0
20240521,134000,1582805,4800,4800,4800,4800,0
20240521,133900,1582805,4800,4800,4800,4800,0
20240521,133800,1582805,4800,4800,4800,4800,0
20240521,133700,1582805,4800,4800,4800,4800,0
20240521,133600,1582805,4800,4800,4800,4800,0
20240521,133500,1582805,4800,4800,4800,4800,0
20240521,133400,1582805,4800,4800,4800,4800,0
20240521,133300,1582805,4800,4800,4800,4800,0
20240521,133200,1582805,4800,4800,4800,4800,0
20240521,133100,1582805,4800,4800,4800,4800,0
20240521,133000,1582805,4800,4800,4800,4800,0
20240521,132900,1582805,4800,4800,4800,4800,0
20240521,132800,1582805,4800,4800,4800,4800,0
20240521,132700,1582805,4800,4800,4800,4800,0
20240521,132600,1582805,4800,4800,4800,4800,0
20240521,132500,1582805,4800,4800,4800,4800,0
20240521,132400,1582805,4800,4800,4800,4800,0
20240521,132300,1582805,4800,4800,4800,4800,0
20240521,132200,1582805,4800,4800,4800,4800,0
20240521,132100,1582805,4800,4800,4800,4800,0
20240521,132000,1582805,4800,4800,4800,4800,0
20240521,131900,1582805,4800,4800,4800,4800,0
20240521,131800,1582805,4800,4800,4800,4800,0
20240521,131700,1582805,4800,4800,4800,4800,0
20240521,131600,1582805,4800,4800,4800,4800,0
20240521,131500,1582805,4800,4800,4800,4800,0
20240521,131400,1582805,4800,4800,4800,4800,0
20240521,131300,1582805,4800,4800,4800,4800,0
20240521,131200,1582805,4800,4800,4800,4800,0
20240521,131100,1582805,4800,4800,4800,4800,0
20240521,131000,1582805,4800,4800,4800,4800,0
20240521,130900,1582805,4800,4800,4800,4800,0
20240521,130800,1582805,4800,4800,4800,4800,0
20240521,130700,1582805,4800,4800,4800,4800,0
20240521,130600,1582805,4800,4800,4800,4800,0
20240521,130500,1582805,4800,4800,4800,4800,0
20240521,130400,1582805,4800,4800,4800,4800,0
20240521,130300,1582805,4800,4800,4800,4800,0
20240521,130200,1582805,4800,4800,4800,4800,0
20240521,130100,1582805,4800,4800,4800,4800,0
20240521,130000,1582805,4800,4800,4800,4800,0
20240521,125900,1582805,4800,4800,4800,4800,0
20240521,125800,1582805,4800,4800,4800,4800,0
20240521,125700,1582805,4800,4800,4800,4800,0
20240521,125600,1582805,4800,4800,4800,4800,0
20240521,125500,1582805,4800,4800,4800,4800,0
20240521,125400,1582805,4800,4800,4800,4800,0
20240521,125300,1582805,4800,4800,4800,4800,0
20240521,125200,1582805,4800,4800,4800,4800,0
20240521,125100,1582805,4800,4800,4800,4800,0
20240521,125000,1582805,4800,4800,4800,4800,0
20240521,124900,1582805,4800,4800,4800,4800,0
20240521,124800,1582805,4800,4800,4800,4800,0
20240521,124700,1582805,4800,4800,4800,4800,0
20240521,124600,1582805,4800,4800,4800,4800,0
20240521,124500,1582805,4800,4800,4800,4800,0
20240521,124400,1582805,4800,4800,4800,4800,0
20240521,124300,1582805,4800,4800,4800,4800,0
20240521,124200,1582805,4800,4800,4800,4800,0
20240521,124100,1582805,4800,4800,4800,4800,0
20240521,124000,1582805,4800,4800,4800,4800,0
20240521,123900,1582805,4800,4800,4800,4800,0
20240521,123800,1582805,4800,4800,4800,4800,0
20240521,123700,1582805,4800,4800,4800,4800,0
20240521,123600,1582805,4800,4800,4800,4800,0
20240521,123500,1582805,4800,4800,4800,4800,0
20240521,123400,1582805,4800,4800,4800,4800,0
20240521,123300,1582805,4800,4800,4800,4800,0
20240521,123200,1582805,4800,4800,4800,4800,0
20240521,123100,1582805,4800,4800,4800,4800,0
20240521,123000,1582805,4800,4800,4800,4800,0
20240521,122900,1582805,4800,4800,4800,4800,0
20240521,122800,1582805,4800,4800,4800,4800,0
20240521,122700,1582805,4800,4800,4800,4800,0
20240521,122600,1582805,4800,4800,4800,4800,0
20240521,122500,1582805,4800,4800,4800,4800,0
20240521,122400,1582805,4800,4800,4800,4800,0
20240521,122300,1582805,4800,4800,4800,4800,0
20240521,122200,1582805,4800,4800,4800,4800,0
20240521,122100,1582805,4800,4800,4800,4800,0
20240521,122000,1582805,4800,4800,4800,4800,0
20240521,121900,1582805,4800,4800,4800,4800,0
20240521,121800,1582805,4800,4800,4800,4800,0
20240521,121700,1582805,4800,4800,4800,4800,0
20240521,121600,1582805,4800,4800,4800,4800,0
20240521,121500,1582805,4800,4800,4800,4800,0
20240521,121400,1582805,4800,4800,4800,4800,0
20240521,121300,1582805,4800,4800,4800,4800,0
20240521,121200,1582805,4800,4800,4800,4800,0
20240521,121100,1582805,4800,4800,4800,4800,0
20240521,121000,1582805,4800,4800,4800,4800,0
20240521,120900,1582805,4800,4800,4800,4800,0
20240521,120800,1582805,4800,4800,4800,4800,0
20240521,120700,1582805,4800,4800,4800,4800,0
20240521,120600,1582805,4800,4800,4800,4800,0
20240521,120500,1582805,4800,4800,4800,4800,0
20240521,120400,1582805,4800,4800,4800,4800,0
20240521,120300,1582805,4800,4800,4800,4800,0
20240521,120200,1582805,4800,4800,4800,4800,0
20240521,120100,1582805,4800,4800,4800,4800,0
20240521,120000,1582805,4800,4800,4800,4800,0
20240521,115900,1582805,4800,4800,4800,4800,0
20240521,115800,1582805,4800,4800,4800,4800,0
20240521,115700,1582805,4800,4800,4800,4800,0
20240521,115600,1582805,4800,4800,4800,4800,0
20240521,115500,1582805,4800,4800,4800,4800,0
20240521,115400,1582805,4800,4800,4800,4800,0
20240521,115300,1582805,4800,4800,4800,4800,0
20240521,115200,1582805,4800,4800,4800,4800,0
20240521,115100,1582805,4800,4800,4800,4800,0
20240521,115000,1582805,4800,4800,4800,4800,0
20240521,114900,1582805,4800,4800,4800,4800,0
20240521,114800,1582805,4800,4800,4800,4800,0
20240521,114700,1582805,4800,4800,4800,4800,0
20240521,114600,1582805,4800,4800,4800,4800,0
20240521,114500,1582805,4800,4800,4800,4800,0
20240521,114400,1582805,4800,4800,4800,4800,0
20240521,114300,1582805,4800,4800,4800,4800,0
20240521,114200,1582805,4800,4800,4800,4800,0
20240521,114100,1582805,4800,4800,4800,4800,0
20240521,114000,1582805,4800,4800,4800,4800,0
20240521,113900,1582805,4800,4800,4800,4800,0
20240521,113800,1582805,4800,4800,4800,4800,0
20240521,113700,1582805,4800,4800,4800,4800,0
20240521,113600,1582805,4800,4800,4800,4800,0
20240521,113500,1582805,4800,4800,4800,4800,0
20240521,113400,1582805,4800,4800,4800,4800,0
20240521,113300,1582805,4800,4800,4800,4800,0
20240521,113200,1582805,4800,4800,4800,4800,0
20240521,113100,1582805,4800,4800,4800,4800,0
20240521,113000,1582805,4800,4800,4800,4800,0
20240521,112900,1582805,4800,4800,4800,4800,0
20240521,112800,1582805,4800,4800,4800,4800,0
20240521,112700,1582805,4800,4800,4800,4800,0
20240521,112600,1582805,4800,4800,4800,4800,0
20240521,112500,1582805,4800,4800,4800,4800,0
20240521,112400,1582805,4800,4800,4800,4800,0
20240521,112300,1582805,4800,4800,4800,4800,0
20240521,112200,1582805,4800,4800,4800,4800,0
20240521,112100,1582805,4800,4800,4800,4800,0
20240521,112000,1582805,4800,4800,4800,4800,0
20240521,111900,1582805,4800,4800,4800,4800,0
20240521,111800,1582805,4800,4800,4800,4800,0
20240521,111700,1582805,4800,4800,4800,4800,0
20240521,111600,1582805,4800,4800,4800,4800,0
20240521,111500,1582805,4800,4800,4800,4800,0
20240521,111400,1582805,4800,4800,4800,4800,0
20240521,111300,1582805,4800,4800,4800,4800,0
20240521,111200,1582805,4800,4800,4800,4800,0
20240521,111100,1582805,4800,4800,4800,4800,0
20240521,111000,1582805,4800,4800,4800,4800,0
20240521,110900,1582805,4800,4800,4800,4800,0
20240521,110800,1582805,4800,4800,4800,4800,0
20240521,110700,1582805,4800,4800,4800,4800,0
20240521,110600,1582805,4800,4800,4800,4800,0
20240521,110500,1582805,4800,4800,4800,4800,0
20240521,110400,1582805,4800,4800,4800,4800,0
20240521,110300,1582805,4800,4800,4800,4800,0
20240521,110200,1582805,4800,4800,4800,4800,0
20240521,110100,1582805,4800,4800,4800,4800,0
20240521,110000,1582805,4800,4800,4800,4800,0
20240521,105900,1582805,4800,4800,4800,4800,0
20240521,105800,1582805,4800,4800,4800,4800,0
20240521,105700,1582805,4800,4800,4800,4800,0
20240521,105600,1582805,4800,4800,4800,4800,0
20240521,105500,1582805,4800,4800,4800,4800,0
20240521,105400,1582805,4800,4800,4800,4800,0
20240521,105300,1582805,4800,4800,4800,4800,0
20240521,105200,1582805,4800,4800,4800,4800,0
20240521,105100,1582805,4800,4800,4800,4800,0
20240521,105000,1582805,4800,4800,4800,4800,0
20240521,104900,1582805,4800,4800,4800,4800,0
20240521,104800,1582805,4800,4800,4800,4800,0
20240521,104700,1582805,4800,4800,4800,4800,0
20240521,104600,1582805,4800,4800,4800,4800,0
20240521,104500,1582805,4800,4800,4800,4800,0
20240521,104400,1582805,4800,4800,4800,4800,0
20240521,104300,1582805,4800,4800,4800,4800,0
20240521,104200,1582805,4800,4800,4800,4800,0
20240521,104100,1582805,4800,4800,4800,4800,0
20240521,104000,1582805,4800,4800,4800,4800,0
20240521,103900,1582805,4800,4800,4800,4800,0
20240521,103800,1582805,4800,4800,4800,4800,0
20240521,103700,1582805,4800,4800,4800,4800,0
20240521,103600,1582805,4800,4800,4800,4800,0
20240521,103500,1582805,4800,4800,4800,4800,0
20240521,103400,1582805,4800,4800,4800,4800,0
20240521,103300,1582805,4800,4800,4800,4800,0
20240521,103200,1582805,4800,4800,4800,4800,0
20240521,103100,1582805,4800,4800,4800,4800,0
20240521,103000,1582805,4800,4800,4800,4800,0
20240521,102900,1582805,4800,4800,4800,4800,0
20240521,102800,1582805,4800,4800,4800,4800,0
20240521,102700,1582805,4800,4800,4800,4800,0
20240521,102600,1582805,4800,4800,4800,4800,0
20240521,102500,1582805,4800,4800,4800,4800,0
20240521,102400,1582805,4800,4800,4800,4800,0
20240521,102300,1582805,4800,4800,4800,4800,0
20240521,102200,1582805,4800,4800,4800,4800,0
20240521,102100,1582805,4800,4800,4800,4800,0
20240521,102000,1582805,4800,4800,4800,4800,0
20240521,101900,1582805,4800,4800,4800,4800,0
20240521,101800,1582805,4800,4800,4800,4800,0
20240521,101700,1582805,4800,4800,4800,4800,0
20240521,101600,1582805,4800,4800,4800,4800,0
20240521,101500,1582805,4800,4800,4800,4800,0
20240521,101400,1582805,4800,4800,4800,4800,0
20240521,101300,1582805,4800,4800,4800,4800,0
20240521,101200,1582805,4800,4800,4800,4800,0
20240521,101100,1582805,4800,4800,4800,4800,0
20240521,101000,1582805,4800,4800,4800,4800,0
20240521,100900,1582805,4800,4800,4800,4800,1
20240521,100800,1578005,4800,4800,4800,4800,0
20240521,100700,1578005,4800,4800,4800,4800,0
20240521,100600,1578005,4800,4800,4800,4800,0
20240521,100500,1578005,4800,4800,4800,4800,0
20240521,100400,1578005,4800,4800,4800,4800,0
20240521,100300,1578005,4800,4800,4800,4800,0
20240521,100200,1578005,4800,4800,4800,4800,0
20240521,100100,1578005,4800,4800,4800,4800,0
20240521,100000,1578005,4800,4800,4800,4800,0
20240521,095900,1578005,4800,4800,4800,4800,0
20240521,095800,1578005,4800,4800,4800,4800,0
20240521,095700,1578005,4800,4800,4800,4800,0
20240521,095600,1578005,4800,4800,4800,4800,0
20240521,095500,1578005,4800,4800,4800,4800,0
20240521,095400,1578005,4800,4800,4800,4800,0
20240521,095300,1578005,4800,4800,4800,4800,0
20240521,095200,1578005,4800,4800,4800,4800,0
20240521,095100,1578005,4800,4800,4800,4800,0
20240521,095000,1578005,4800,4800,4800,4800,0
20240521,094900,1578005,4800,4800,4800,4800,0
20240521,094800,1578005,4800,4800,4800,4800,0
20240521,094700,1578005,4800,4800,4800,4800,0
20240521,094600,1578005,4800,4800,4800,4800,0
20240521,094500,1578005,4800,4800,4800,4800,0
20240521,094400,1578005,4800,4800,4800,4800,0
20240521,094300,1578005,4800,4800,4800,4800,0
20240521,094200,1578005,4800,4800,4800,4800,0
20240521,094100,1578005,4800,4800,4800,4800,0
20240521,094000,1578005,4800,4800,4800,4800,0
20240521,093900,1578005,4800,4800,4800,4800,0
20240521,093800,1578005,4800,4800,4800,4800,0
20240521,093700,1578005,4800,4800,4800,4800,0
20240521,093600,1578005,4800,4800,4800,4800,0
20240521,093500,1578005,4800,4800,4800,4800,0
20240521,093400,1578005,4800,4800,4800,4800,0
20240521,093300,1578005,4800,4800,4800,4800,5
20240521,093200,1554005,4900,4900,4900,4900,0
20240521,093100,1554005,4900,4900,4900,4900,5
20240521,093000,1529505,4800,4765,4800,4765,21
20240521,092900,1428790,4765,4765,4765,4765,0
20240521,092800,1428790,4765,4765,4765,4765,0
20240521,092700,1428790,4765,4765,4765,4765,0
20240521,092600,1428790,4765,4765,4765,4765,0
20240521,092500,1428790,4765,4765,4765,4765,0
20240521,092400,1428790,4765,4765,4765,4765,0
20240521,092300,1428790,4765,4760,4765,4760,300
20240521,092200,0,4765,4765,4765,4765,0
20240521,092100,0,4765,4765,4765,4765,0
20240521,092000,0,4765,4765,4765,4765,0
20240521,091900,0,4765,4765,4765,4765,0
20240521,091800,0,4765,4765,4765,4765,0
20240521,091700,0,4765,4765,4765,4765,0
20240521,091600,0,4765,4765,4765,4765,0
20240521,091500,0,4765,4765,4765,4765,0
20240521,091400,0,4765,4765,4765,4765,0
20240521,091300,0,4765,4765,4765,4765,0
20240521,091200,0,4765,4765,4765,4765,0
20240521,091100,0,4765,4765,4765,4765,0
20240521,091000,0,4765,4765,4765,4765,0
20240521,090900,0,4765,4765,4765,4765,0
20240521,090800,0,4765,4765,4765,4765,0
20240521,090700,0,4765,4765,4765,4765,0
20240521,090600,0,4765,4765,4765,4765,0
20240521,090500,0,4765,4765,4765,4765,0
20240521,090400,0,4765,4765,4765,4765,0
20240521,090300,0,4765,4765,4765,4765,0
20240521,090200,0,4765,4765,4765,4765,0
20240521,090100,0,4765,4765,4765,4765,0
20240521,090000,0,4765,4765,4765,4765,0