KissMeData/086220/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,195400,2530560,2655,2655,2655,2655,76
20240508,195300,2530560,2655,2655,2655,2655,0
20240508,195200,2530560,2655,2655,2655,2655,0
20240508,195100,2530560,2655,2655,2655,2655,0
20240508,195000,2530560,2655,2655,2655,2655,0
20240508,194900,2530560,2655,2655,2655,2655,0
20240508,194800,2530560,2655,2655,2655,2655,0
20240508,194700,2530560,2655,2655,2655,2655,0
20240508,194600,2530560,2655,2655,2655,2655,0
20240508,194500,2530560,2655,2655,2655,2655,0
20240508,194400,2530560,2655,2655,2655,2655,0
20240508,194300,2530560,2655,2655,2655,2655,0
20240508,194200,2530560,2655,2655,2655,2655,0
20240508,194100,2530560,2655,2655,2655,2655,0
20240508,194000,2530560,2655,2655,2655,2655,0
20240508,193900,2530560,2655,2655,2655,2655,0
20240508,193800,2530560,2655,2655,2655,2655,0
20240508,193700,2530560,2655,2655,2655,2655,0
20240508,193600,2530560,2655,2655,2655,2655,0
20240508,193500,2530560,2655,2655,2655,2655,0
20240508,193400,2530560,2655,2655,2655,2655,0
20240508,193300,2530560,2655,2655,2655,2655,0
20240508,193200,2530560,2655,2655,2655,2655,0
20240508,193100,2530560,2655,2655,2655,2655,0
20240508,193000,2530560,2655,2655,2655,2655,0
20240508,192900,2530560,2655,2655,2655,2655,0
20240508,192800,2530560,2655,2655,2655,2655,0
20240508,192700,2530560,2655,2655,2655,2655,0
20240508,192600,2530560,2655,2655,2655,2655,0
20240508,192500,2530560,2655,2655,2655,2655,0
20240508,192400,2530560,2655,2655,2655,2655,76
20240508,192300,2530560,2655,2655,2655,2655,0
20240508,192200,2530560,2655,2655,2655,2655,0
20240508,192100,2530560,2655,2655,2655,2655,0
20240508,192000,2530560,2655,2655,2655,2655,0
20240508,191900,2530560,2655,2655,2655,2655,0
20240508,191800,2530560,2655,2655,2655,2655,0
20240508,191700,2530560,2655,2655,2655,2655,0
20240508,191600,2530560,2655,2655,2655,2655,0
20240508,191500,2530560,2655,2655,2655,2655,0
20240508,191400,2530560,2655,2655,2655,2655,0
20240508,191300,2530560,2655,2655,2655,2655,0
20240508,191200,2530560,2655,2655,2655,2655,0
20240508,191100,2530560,2655,2655,2655,2655,0
20240508,191000,2530560,2655,2655,2655,2655,0
20240508,190900,2530560,2655,2655,2655,2655,0
20240508,190800,2530560,2655,2655,2655,2655,0
20240508,190700,2530560,2655,2655,2655,2655,0
20240508,190600,2530560,2655,2655,2655,2655,0
20240508,190500,2530560,2655,2655,2655,2655,0
20240508,190400,2530560,2655,2655,2655,2655,0
20240508,190300,2530560,2655,2655,2655,2655,0
20240508,190200,2530560,2655,2655,2655,2655,0
20240508,190100,2530560,2655,2655,2655,2655,0
20240508,190000,2530560,2655,2655,2655,2655,0
20240508,185900,2530560,2655,2655,2655,2655,0
20240508,185800,2530560,2655,2655,2655,2655,0
20240508,185700,2530560,2655,2655,2655,2655,0
20240508,185600,2530560,2655,2655,2655,2655,0
20240508,185500,2530560,2655,2655,2655,2655,0
20240508,185400,2530560,2655,2655,2655,2655,76
20240508,185300,2530560,2655,2655,2655,2655,0
20240508,185200,2530560,2655,2655,2655,2655,0
20240508,185100,2530560,2655,2655,2655,2655,0
20240508,185000,2530560,2655,2655,2655,2655,0
20240508,184900,2530560,2655,2655,2655,2655,0
20240508,184800,2530560,2655,2655,2655,2655,0
20240508,184700,2530560,2655,2655,2655,2655,0
20240508,184600,2530560,2655,2655,2655,2655,0
20240508,184500,2530560,2655,2655,2655,2655,0
20240508,184400,2530560,2655,2655,2655,2655,0
20240508,184300,2530560,2655,2655,2655,2655,0
20240508,184200,2530560,2655,2655,2655,2655,0
20240508,184100,2530560,2655,2655,2655,2655,0
20240508,184000,2530560,2655,2655,2655,2655,0
20240508,183900,2530560,2655,2655,2655,2655,0
20240508,183800,2530560,2655,2655,2655,2655,0
20240508,183700,2530560,2655,2655,2655,2655,0
20240508,183600,2530560,2655,2655,2655,2655,0
20240508,183500,2530560,2655,2655,2655,2655,0
20240508,183400,2530560,2655,2655,2655,2655,0
20240508,183300,2530560,2655,2655,2655,2655,0
20240508,183200,2530560,2655,2655,2655,2655,0
20240508,183100,2530560,2655,2655,2655,2655,0
20240508,183000,2530560,2655,2655,2655,2655,0
20240508,182900,2530560,2655,2655,2655,2655,0
20240508,182800,2530560,2655,2655,2655,2655,0
20240508,182700,2530560,2655,2655,2655,2655,0
20240508,182600,2530560,2655,2655,2655,2655,0
20240508,182500,2530560,2655,2655,2655,2655,0
20240508,182400,2530560,2655,2655,2655,2655,76
20240508,182300,2530560,2655,2655,2655,2655,0
20240508,182200,2530560,2655,2655,2655,2655,0
20240508,182100,2530560,2655,2655,2655,2655,0
20240508,182000,2530560,2655,2655,2655,2655,0
20240508,181900,2530560,2655,2655,2655,2655,0
20240508,181800,2530560,2655,2655,2655,2655,0
20240508,181700,2530560,2655,2655,2655,2655,0
20240508,181600,2530560,2655,2655,2655,2655,0
20240508,181500,2530560,2655,2655,2655,2655,0
20240508,181400,2530560,2655,2655,2655,2655,0
20240508,181300,2530560,2655,2655,2655,2655,0
20240508,181200,2530560,2655,2655,2655,2655,0
20240508,181100,2530560,2655,2655,2655,2655,0
20240508,181000,2530560,2655,2655,2655,2655,0
20240508,180900,2530560,2655,2655,2655,2655,0
20240508,180800,2530560,2655,2655,2655,2655,0
20240508,180700,2530560,2655,2655,2655,2655,0
20240508,180600,2530560,2655,2655,2655,2655,0
20240508,180500,2530560,2655,2655,2655,2655,0
20240508,180400,2530560,2655,2655,2655,2655,0
20240508,180300,2530560,2655,2655,2655,2655,0
20240508,180200,2530560,2655,2655,2655,2655,0
20240508,180100,2530560,2655,2655,2655,2655,0
20240508,180000,2530560,2655,2655,2655,2655,0
20240508,175900,2530560,2655,2655,2655,2655,0
20240508,175800,2530560,2655,2655,2655,2655,0
20240508,175700,2530560,2655,2655,2655,2655,0
20240508,175600,2530560,2655,2655,2655,2655,0
20240508,175500,2530560,2655,2655,2655,2655,0
20240508,175400,2530560,2655,2655,2655,2655,76
20240508,175300,2530560,2655,2655,2655,2655,0
20240508,175200,2530560,2655,2655,2655,2655,0
20240508,175100,2530560,2655,2655,2655,2655,0
20240508,175000,2530560,2655,2655,2655,2655,0
20240508,174900,2530560,2655,2655,2655,2655,0
20240508,174800,2530560,2655,2655,2655,2655,0
20240508,174700,2530560,2655,2655,2655,2655,0
20240508,174600,2530560,2655,2655,2655,2655,0
20240508,174500,2530560,2655,2655,2655,2655,0
20240508,174400,2530560,2655,2655,2655,2655,0
20240508,174300,2530560,2655,2655,2655,2655,0
20240508,174200,2530560,2655,2655,2655,2655,0
20240508,174100,2530560,2655,2655,2655,2655,0
20240508,174000,2530560,2655,2655,2655,2655,0
20240508,173900,2530560,2655,2655,2655,2655,0
20240508,173800,2530560,2655,2655,2655,2655,0
20240508,173700,2530560,2655,2655,2655,2655,0
20240508,173600,2530560,2655,2655,2655,2655,0
20240508,173500,2530560,2655,2655,2655,2655,0
20240508,173400,2530560,2655,2655,2655,2655,0
20240508,173300,2530560,2655,2655,2655,2655,0
20240508,173200,2530560,2655,2655,2655,2655,0
20240508,173100,2530560,2655,2655,2655,2655,0
20240508,173000,2530560,2655,2655,2655,2655,0
20240508,172900,2530560,2655,2655,2655,2655,0
20240508,172800,2530560,2655,2655,2655,2655,0
20240508,172700,2530560,2655,2655,2655,2655,0
20240508,172600,2530560,2655,2655,2655,2655,0
20240508,172500,2530560,2655,2655,2655,2655,0
20240508,172400,2530560,2655,2655,2655,2655,76
20240508,172300,2530560,2655,2655,2655,2655,0
20240508,172200,2530560,2655,2655,2655,2655,0
20240508,172100,2530560,2655,2655,2655,2655,0
20240508,172000,2530560,2655,2655,2655,2655,0
20240508,171900,2530560,2655,2655,2655,2655,0
20240508,171800,2530560,2655,2655,2655,2655,0
20240508,171700,2530560,2655,2655,2655,2655,0
20240508,171600,2530560,2655,2655,2655,2655,0
20240508,171500,2530560,2655,2655,2655,2655,0
20240508,171400,2530560,2655,2655,2655,2655,0
20240508,171300,2530560,2655,2655,2655,2655,0
20240508,171200,2530560,2655,2655,2655,2655,0
20240508,171100,2530560,2655,2655,2655,2655,0
20240508,171000,2530560,2655,2655,2655,2655,0
20240508,170900,2530560,2655,2655,2655,2655,0
20240508,170800,2530560,2655,2655,2655,2655,0
20240508,170700,2530560,2655,2655,2655,2655,0
20240508,170600,2530560,2655,2655,2655,2655,0
20240508,170500,2530560,2655,2655,2655,2655,0
20240508,170400,2530560,2655,2655,2655,2655,0
20240508,170300,2530560,2655,2655,2655,2655,0
20240508,170200,2530560,2655,2655,2655,2655,0
20240508,170100,2530560,2655,2655,2655,2655,0
20240508,170000,2530560,2655,2655,2655,2655,0
20240508,165900,2530560,2655,2655,2655,2655,0
20240508,165800,2530560,2655,2655,2655,2655,0
20240508,165700,2530560,2655,2655,2655,2655,0
20240508,165600,2530560,2655,2655,2655,2655,0
20240508,165500,2530560,2655,2655,2655,2655,0
20240508,165400,2530560,2655,2655,2655,2655,76
20240508,165300,2530560,2655,2655,2655,2655,0
20240508,165200,2530560,2655,2655,2655,2655,0
20240508,165100,2530560,2655,2655,2655,2655,0
20240508,165000,2530560,2655,2655,2655,2655,0
20240508,164900,2530560,2655,2655,2655,2655,0
20240508,164800,2530560,2655,2655,2655,2655,0
20240508,164700,2530560,2655,2655,2655,2655,0
20240508,164600,2530560,2655,2655,2655,2655,0
20240508,164500,2530560,2655,2655,2655,2655,0
20240508,164400,2530560,2655,2655,2655,2655,0
20240508,164300,2530560,2655,2655,2655,2655,0
20240508,164200,2530560,2655,2655,2655,2655,0
20240508,164100,2530560,2655,2655,2655,2655,0
20240508,164000,2530560,2655,2655,2655,2655,0
20240508,163900,2530560,2655,2655,2655,2655,0
20240508,163800,2530560,2655,2655,2655,2655,0
20240508,163700,2530560,2655,2655,2655,2655,0
20240508,163600,2530560,2655,2655,2655,2655,0
20240508,163500,2530560,2655,2655,2655,2655,0
20240508,163400,2530560,2655,2655,2655,2655,0
20240508,163300,2530560,2655,2655,2655,2655,0
20240508,163200,2530560,2655,2655,2655,2655,0
20240508,163100,2530560,2655,2655,2655,2655,0
20240508,163000,2530560,2655,2655,2655,2655,0
20240508,162900,2530560,2655,2655,2655,2655,0
20240508,162800,2530560,2655,2655,2655,2655,0
20240508,162700,2530560,2655,2655,2655,2655,0
20240508,162600,2530560,2655,2655,2655,2655,0
20240508,162500,2530560,2655,2655,2655,2655,0
20240508,162400,2530560,2655,2655,2655,2655,76
20240508,162300,2530560,2655,2655,2655,2655,0
20240508,162200,2530560,2655,2655,2655,2655,0
20240508,162100,2530560,2655,2655,2655,2655,0
20240508,162000,2530560,2655,2655,2655,2655,0
20240508,161900,2530560,2655,2655,2655,2655,0
20240508,161800,2530560,2655,2655,2655,2655,0
20240508,161700,2530560,2655,2655,2655,2655,0
20240508,161600,2530560,2655,2655,2655,2655,0
20240508,161500,2530560,2655,2655,2655,2655,0
20240508,161400,2530560,2655,2655,2655,2655,0
20240508,161300,2530560,2655,2655,2655,2655,0
20240508,161200,2530560,2655,2655,2655,2655,0
20240508,161100,2530560,2655,2655,2655,2655,0
20240508,161000,2530560,2655,2655,2655,2655,0
20240508,160900,2530560,2655,2655,2655,2655,0
20240508,160800,2530560,2655,2655,2655,2655,0
20240508,160700,2530560,2655,2655,2655,2655,0
20240508,160600,2530560,2655,2655,2655,2655,0
20240508,160500,2530560,2655,2655,2655,2655,0
20240508,160400,2530560,2655,2655,2655,2655,0
20240508,160300,2530560,2655,2655,2655,2655,0
20240508,160200,2530560,2655,2655,2655,2655,0
20240508,160100,2530560,2655,2655,2655,2655,0
20240508,160000,2530560,2655,2655,2655,2655,0
20240508,155900,2530560,2655,2655,2655,2655,0
20240508,155800,2530560,2655,2655,2655,2655,0
20240508,155700,2530560,2655,2655,2655,2655,0
20240508,155600,2530560,2655,2655,2655,2655,0
20240508,155500,2530560,2655,2655,2655,2655,0
20240508,155400,2530560,2655,2655,2655,2655,76
20240508,155300,2530560,2655,2655,2655,2655,0
20240508,155200,2530560,2655,2655,2655,2655,0
20240508,155100,2530560,2655,2655,2655,2655,0
20240508,155000,2530560,2655,2655,2655,2655,0
20240508,154900,2530560,2655,2655,2655,2655,0
20240508,154800,2530560,2655,2655,2655,2655,0
20240508,154700,2530560,2655,2655,2655,2655,0
20240508,154600,2530560,2655,2655,2655,2655,0
20240508,154500,2530560,2655,2655,2655,2655,0
20240508,154400,2530560,2655,2655,2655,2655,0
20240508,154300,2530560,2655,2655,2655,2655,0
20240508,154200,2530560,2655,2655,2655,2655,0
20240508,154100,2530560,2655,2655,2655,2655,0
20240508,154000,2530560,2655,2655,2655,2655,0
20240508,153900,2530560,2655,2655,2655,2655,0
20240508,153800,2530560,2655,2655,2655,2655,0
20240508,153700,2530560,2655,2655,2655,2655,0
20240508,153600,2530560,2655,2655,2655,2655,0
20240508,153500,2530560,2655,2655,2655,2655,0
20240508,153400,2530560,2655,2655,2655,2655,0
20240508,153300,2530560,2655,2655,2655,2655,0
20240508,153200,2530560,2655,2655,2655,2655,0
20240508,153100,2530560,2655,2655,2655,2655,0
20240508,153000,2530560,2655,2655,2655,2655,76
20240508,152900,2328780,2655,2655,2655,2655,0
20240508,152800,2328780,2655,2655,2655,2655,0
20240508,152700,2328780,2655,2655,2655,2655,0
20240508,152600,2328780,2655,2655,2655,2655,0
20240508,152500,2328780,2655,2655,2655,2655,0
20240508,152400,2328780,2655,2655,2655,2655,0
20240508,152300,2328780,2655,2655,2655,2655,0
20240508,152200,2328780,2655,2655,2655,2655,0
20240508,152100,2328780,2655,2655,2655,2655,0
20240508,152000,2328780,2655,2655,2655,2655,0
20240508,151900,2328780,2655,2655,2655,2655,0
20240508,151800,2328780,2655,2655,2655,2655,0
20240508,151700,2328780,2655,2655,2655,2655,0
20240508,151600,2328780,2655,2655,2655,2655,0
20240508,151500,2328780,2655,2655,2655,2655,0
20240508,151400,2328780,2655,2655,2655,2655,0
20240508,151300,2328780,2655,2655,2655,2655,0
20240508,151200,2328780,2655,2655,2655,2655,0
20240508,151100,2328780,2655,2655,2655,2655,375
20240508,151000,1333155,2750,2750,2750,2750,0
20240508,150900,1333155,2750,2750,2750,2750,0
20240508,150800,1333155,2750,2750,2750,2750,0
20240508,150700,1333155,2750,2750,2750,2750,0
20240508,150600,1333155,2750,2750,2750,2750,0
20240508,150500,1333155,2750,2750,2750,2750,0
20240508,150400,1333155,2750,2750,2750,2750,0
20240508,150300,1333155,2750,2750,2750,2750,0
20240508,150200,1333155,2750,2750,2750,2750,0
20240508,150100,1333155,2750,2750,2750,2750,0
20240508,150000,1333155,2750,2750,2750,2750,0
20240508,145900,1333155,2750,2750,2750,2750,0
20240508,145800,1333155,2750,2750,2750,2750,0
20240508,145700,1333155,2750,2750,2750,2750,0
20240508,145600,1333155,2750,2750,2750,2750,0
20240508,145500,1333155,2750,2750,2750,2750,0
20240508,145400,1333155,2750,2750,2750,2750,0
20240508,145300,1333155,2750,2750,2750,2750,0
20240508,145200,1333155,2750,2750,2750,2750,0
20240508,145100,1333155,2750,2750,2750,2750,0
20240508,145000,1333155,2750,2750,2750,2750,0
20240508,144900,1333155,2750,2750,2750,2750,0
20240508,144800,1333155,2750,2750,2750,2750,0
20240508,144700,1333155,2750,2750,2750,2750,0
20240508,144600,1333155,2750,2750,2750,2750,0
20240508,144500,1333155,2750,2750,2750,2750,0
20240508,144400,1333155,2750,2750,2750,2750,0
20240508,144300,1333155,2750,2750,2750,2750,0
20240508,144200,1333155,2750,2750,2750,2750,0
20240508,144100,1333155,2750,2750,2750,2750,0
20240508,144000,1333155,2750,2750,2750,2750,0
20240508,143900,1333155,2750,2750,2750,2750,0
20240508,143800,1333155,2750,2750,2750,2750,0
20240508,143700,1333155,2750,2750,2750,2750,0
20240508,143600,1333155,2750,2750,2750,2750,0
20240508,143500,1333155,2750,2750,2750,2750,0
20240508,143400,1333155,2750,2750,2750,2750,0
20240508,143300,1333155,2750,2750,2750,2750,0
20240508,143200,1333155,2750,2750,2750,2750,0
20240508,143100,1333155,2750,2750,2750,2750,0
20240508,143000,1333155,2750,2750,2750,2750,0
20240508,142900,1333155,2750,2750,2750,2750,0
20240508,142800,1333155,2750,2750,2750,2750,0
20240508,142700,1333155,2750,2750,2750,2750,0
20240508,142600,1333155,2750,2750,2750,2750,0
20240508,142500,1333155,2750,2750,2750,2750,0
20240508,142400,1333155,2750,2750,2750,2750,0
20240508,142300,1333155,2750,2750,2750,2750,0
20240508,142200,1333155,2750,2750,2750,2750,0
20240508,142100,1333155,2750,2750,2750,2750,0
20240508,142000,1333155,2750,2750,2750,2750,0
20240508,141900,1333155,2750,2750,2750,2750,0
20240508,141800,1333155,2750,2750,2750,2750,0
20240508,141700,1333155,2750,2750,2750,2750,0
20240508,141600,1333155,2750,2750,2750,2750,0
20240508,141500,1333155,2750,2750,2750,2750,0
20240508,141400,1333155,2750,2750,2750,2750,0
20240508,141300,1333155,2750,2750,2750,2750,0
20240508,141200,1333155,2750,2750,2750,2750,0
20240508,141100,1333155,2750,2750,2750,2750,0
20240508,141000,1333155,2750,2750,2750,2750,0
20240508,140900,1333155,2750,2750,2750,2750,0
20240508,140800,1333155,2750,2750,2750,2750,0
20240508,140700,1333155,2750,2750,2750,2750,0
20240508,140600,1333155,2750,2750,2750,2750,0
20240508,140500,1333155,2750,2750,2750,2750,0
20240508,140400,1333155,2750,2750,2750,2750,0
20240508,140300,1333155,2750,2750,2750,2750,0
20240508,140200,1333155,2750,2750,2750,2750,0
20240508,140100,1333155,2750,2750,2750,2750,0
20240508,140000,1333155,2750,2750,2750,2750,0
20240508,135900,1333155,2750,2750,2750,2750,0
20240508,135800,1333155,2750,2750,2750,2750,0
20240508,135700,1333155,2750,2750,2750,2750,0
20240508,135600,1333155,2750,2750,2750,2750,0
20240508,135500,1333155,2750,2750,2750,2750,0
20240508,135400,1333155,2750,2750,2750,2750,0
20240508,135300,1333155,2750,2750,2750,2750,0
20240508,135200,1333155,2750,2750,2750,2750,0
20240508,135100,1333155,2750,2750,2750,2750,0
20240508,135000,1333155,2750,2750,2750,2750,0
20240508,134900,1333155,2750,2750,2750,2750,0
20240508,134800,1333155,2750,2750,2750,2750,0
20240508,134700,1333155,2750,2750,2750,2750,0
20240508,134600,1333155,2750,2750,2750,2750,0
20240508,134500,1333155,2750,2750,2750,2750,0
20240508,134400,1333155,2750,2750,2750,2750,0
20240508,134300,1333155,2750,2750,2750,2750,0
20240508,134200,1333155,2750,2750,2750,2750,0
20240508,134100,1333155,2750,2750,2750,2750,0
20240508,134000,1333155,2750,2750,2750,2750,0
20240508,133900,1333155,2750,2750,2750,2750,0
20240508,133800,1333155,2750,2750,2750,2750,0
20240508,133700,1333155,2750,2750,2750,2750,0
20240508,133600,1333155,2750,2750,2750,2750,0
20240508,133500,1333155,2750,2750,2750,2750,0
20240508,133400,1333155,2750,2750,2750,2750,0
20240508,133300,1333155,2750,2750,2750,2750,0
20240508,133200,1333155,2750,2750,2750,2750,0
20240508,133100,1333155,2750,2750,2750,2750,0
20240508,133000,1333155,2750,2750,2750,2750,0
20240508,132900,1333155,2750,2750,2750,2750,0
20240508,132800,1333155,2750,2750,2750,2750,0
20240508,132700,1333155,2750,2750,2750,2750,0
20240508,132600,1333155,2750,2750,2750,2750,0
20240508,132500,1333155,2750,2750,2750,2750,0
20240508,132400,1333155,2750,2750,2750,2750,0
20240508,132300,1333155,2750,2750,2750,2750,0
20240508,132200,1333155,2750,2750,2750,2750,0
20240508,132100,1333155,2750,2750,2750,2750,0
20240508,132000,1333155,2750,2750,2750,2750,0
20240508,131900,1333155,2750,2750,2750,2750,0
20240508,131800,1333155,2750,2750,2750,2750,0
20240508,131700,1333155,2750,2750,2750,2750,0
20240508,131600,1333155,2750,2750,2750,2750,0
20240508,131500,1333155,2750,2750,2750,2750,0
20240508,131400,1333155,2750,2750,2750,2750,0
20240508,131300,1333155,2750,2750,2750,2750,0
20240508,131200,1333155,2750,2750,2750,2750,0
20240508,131100,1333155,2750,2750,2750,2750,0
20240508,131000,1333155,2750,2750,2750,2750,0
20240508,130900,1333155,2750,2750,2750,2750,0
20240508,130800,1333155,2750,2750,2750,2750,0
20240508,130700,1333155,2750,2750,2750,2750,0
20240508,130600,1333155,2750,2750,2750,2750,0
20240508,130500,1333155,2750,2750,2750,2750,0
20240508,130400,1333155,2750,2750,2750,2750,0
20240508,130300,1333155,2750,2750,2750,2750,0
20240508,130200,1333155,2750,2750,2750,2750,0
20240508,130100,1333155,2750,2750,2750,2750,0
20240508,130000,1333155,2750,2750,2750,2750,0
20240508,125900,1333155,2750,2750,2750,2750,0
20240508,125800,1333155,2750,2750,2750,2750,0
20240508,125700,1333155,2750,2750,2750,2750,0
20240508,125600,1333155,2750,2750,2750,2750,0
20240508,125500,1333155,2750,2750,2750,2750,0
20240508,125400,1333155,2750,2750,2750,2750,0
20240508,125300,1333155,2750,2750,2750,2750,0
20240508,125200,1333155,2750,2750,2750,2750,0
20240508,125100,1333155,2750,2750,2750,2750,0
20240508,125000,1333155,2750,2750,2750,2750,0
20240508,124900,1333155,2750,2750,2750,2750,0
20240508,124800,1333155,2750,2750,2750,2750,0
20240508,124700,1333155,2750,2750,2750,2750,0
20240508,124600,1333155,2750,2750,2750,2750,0
20240508,124500,1333155,2750,2750,2750,2750,0
20240508,124400,1333155,2750,2750,2750,2750,0
20240508,124300,1333155,2750,2750,2750,2750,0
20240508,124200,1333155,2750,2750,2750,2750,0
20240508,124100,1333155,2750,2750,2750,2750,0
20240508,124000,1333155,2750,2750,2750,2750,0
20240508,123900,1333155,2750,2750,2750,2750,0
20240508,123800,1333155,2750,2750,2750,2750,0
20240508,123700,1333155,2750,2750,2750,2750,0
20240508,123600,1333155,2750,2750,2750,2750,0
20240508,123500,1333155,2750,2750,2750,2750,0
20240508,123400,1333155,2750,2750,2750,2750,0
20240508,123300,1333155,2750,2750,2750,2750,0
20240508,123200,1333155,2750,2750,2750,2750,0
20240508,123100,1333155,2750,2750,2750,2750,0
20240508,123000,1333155,2750,2750,2750,2750,0
20240508,122900,1333155,2750,2750,2750,2750,0
20240508,122800,1333155,2750,2750,2750,2750,0
20240508,122700,1333155,2750,2750,2750,2750,0
20240508,122600,1333155,2750,2750,2750,2750,0
20240508,122500,1333155,2750,2750,2750,2750,0
20240508,122400,1333155,2750,2750,2750,2750,0
20240508,122300,1333155,2750,2750,2750,2750,0
20240508,122200,1333155,2750,2750,2750,2750,0
20240508,122100,1333155,2750,2750,2750,2750,0
20240508,122000,1333155,2750,2750,2750,2750,0
20240508,121900,1333155,2750,2750,2750,2750,0
20240508,121800,1333155,2750,2750,2750,2750,0
20240508,121700,1333155,2750,2750,2750,2750,0
20240508,121600,1333155,2750,2750,2750,2750,0
20240508,121500,1333155,2750,2750,2750,2750,0
20240508,121400,1333155,2750,2750,2750,2750,0
20240508,121300,1333155,2750,2750,2750,2750,0
20240508,121200,1333155,2750,2750,2750,2750,0
20240508,121100,1333155,2750,2750,2750,2750,0
20240508,121000,1333155,2750,2750,2750,2750,0
20240508,120900,1333155,2750,2750,2750,2750,0
20240508,120800,1333155,2750,2750,2750,2750,0
20240508,120700,1333155,2750,2750,2750,2750,0
20240508,120600,1333155,2750,2750,2750,2750,0
20240508,120500,1333155,2750,2750,2750,2750,0
20240508,120400,1333155,2750,2750,2750,2750,0
20240508,120300,1333155,2750,2750,2750,2750,0
20240508,120200,1333155,2750,2750,2750,2750,0
20240508,120100,1333155,2750,2750,2750,2750,0
20240508,120000,1333155,2750,2750,2750,2750,0
20240508,115900,1333155,2750,2750,2750,2750,0
20240508,115800,1333155,2750,2750,2750,2750,0
20240508,115700,1333155,2750,2750,2750,2750,0
20240508,115600,1333155,2750,2750,2750,2750,0
20240508,115500,1333155,2750,2750,2750,2750,0
20240508,115400,1333155,2750,2750,2750,2750,0
20240508,115300,1333155,2750,2750,2750,2750,0
20240508,115200,1333155,2750,2750,2750,2750,0
20240508,115100,1333155,2750,2750,2750,2750,0
20240508,115000,1333155,2750,2750,2750,2750,0
20240508,114900,1333155,2750,2750,2750,2750,0
20240508,114800,1333155,2750,2750,2750,2750,0
20240508,114700,1333155,2750,2750,2750,2750,0
20240508,114600,1333155,2750,2750,2750,2750,0
20240508,114500,1333155,2750,2750,2750,2750,0
20240508,114400,1333155,2750,2750,2750,2750,0
20240508,114300,1333155,2750,2750,2750,2750,0
20240508,114200,1333155,2750,2750,2750,2750,0
20240508,114100,1333155,2750,2750,2750,2750,0
20240508,114000,1333155,2750,2750,2750,2750,0
20240508,113900,1333155,2750,2750,2750,2750,0
20240508,113800,1333155,2750,2750,2750,2750,0
20240508,113700,1333155,2750,2750,2750,2750,0
20240508,113600,1333155,2750,2750,2750,2750,0
20240508,113500,1333155,2750,2750,2750,2750,0
20240508,113400,1333155,2750,2750,2750,2750,0
20240508,113300,1333155,2750,2750,2750,2750,0
20240508,113200,1333155,2750,2750,2750,2750,0
20240508,113100,1333155,2750,2750,2750,2750,0
20240508,113000,1333155,2750,2750,2750,2750,0
20240508,112900,1333155,2750,2750,2750,2750,0
20240508,112800,1333155,2750,2750,2750,2750,0
20240508,112700,1333155,2750,2750,2750,2750,0
20240508,112600,1333155,2750,2750,2750,2750,0
20240508,112500,1333155,2750,2750,2750,2750,0
20240508,112400,1333155,2750,2750,2750,2750,0
20240508,112300,1333155,2750,2750,2750,2750,0
20240508,112200,1333155,2750,2750,2750,2750,0
20240508,112100,1333155,2750,2750,2750,2750,0
20240508,112000,1333155,2750,2750,2750,2750,0
20240508,111900,1333155,2750,2750,2750,2750,0
20240508,111800,1333155,2750,2750,2750,2750,0
20240508,111700,1333155,2750,2750,2750,2750,0
20240508,111600,1333155,2750,2750,2750,2750,0
20240508,111500,1333155,2750,2750,2750,2750,0
20240508,111400,1333155,2750,2750,2750,2750,0
20240508,111300,1333155,2750,2750,2750,2750,0
20240508,111200,1333155,2750,2750,2750,2750,0
20240508,111100,1333155,2750,2750,2750,2750,0
20240508,111000,1333155,2750,2750,2750,2750,0
20240508,110900,1333155,2750,2750,2750,2750,0
20240508,110800,1333155,2750,2750,2750,2750,0
20240508,110700,1333155,2750,2750,2750,2750,0
20240508,110600,1333155,2750,2750,2750,2750,0
20240508,110500,1333155,2750,2750,2750,2750,0
20240508,110400,1333155,2750,2750,2750,2750,0
20240508,110300,1333155,2750,2750,2750,2750,0
20240508,110200,1333155,2750,2750,2750,2750,0
20240508,110100,1333155,2750,2750,2750,2750,0
20240508,110000,1333155,2750,2750,2750,2750,0
20240508,105900,1333155,2750,2750,2750,2750,0
20240508,105800,1333155,2750,2750,2750,2750,0
20240508,105700,1333155,2750,2750,2750,2750,0
20240508,105600,1333155,2750,2750,2750,2750,0
20240508,105500,1333155,2750,2750,2750,2750,0
20240508,105400,1333155,2750,2750,2750,2750,0
20240508,105300,1333155,2750,2750,2750,2750,0
20240508,105200,1333155,2750,2750,2750,2750,0
20240508,105100,1333155,2750,2750,2750,2750,0
20240508,105000,1333155,2750,2750,2750,2750,0
20240508,104900,1333155,2750,2750,2750,2750,0
20240508,104800,1333155,2750,2750,2750,2750,1
20240508,104700,1330405,2655,2655,2655,2655,0
20240508,104600,1330405,2655,2655,2655,2655,0
20240508,104500,1330405,2655,2655,2655,2655,0
20240508,104400,1330405,2655,2655,2655,2655,0
20240508,104300,1330405,2655,2655,2655,2655,0
20240508,104200,1330405,2655,2655,2655,2655,0
20240508,104100,1330405,2655,2655,2655,2655,0
20240508,104000,1330405,2655,2655,2655,2655,0
20240508,103900,1330405,2655,2655,2655,2655,0
20240508,103800,1330405,2655,2655,2655,2655,0
20240508,103700,1330405,2655,2655,2655,2655,0
20240508,103600,1330405,2655,2655,2655,2655,0
20240508,103500,1330405,2655,2655,2655,2655,0
20240508,103400,1330405,2655,2655,2655,2655,0
20240508,103300,1330405,2655,2655,2655,2655,0
20240508,103200,1330405,2655,2655,2655,2655,0
20240508,103100,1330405,2655,2655,2655,2655,0
20240508,103000,1330405,2655,2655,2655,2655,0
20240508,102900,1330405,2655,2655,2655,2655,0
20240508,102800,1330405,2655,2655,2655,2655,0
20240508,102700,1330405,2655,2655,2655,2655,0
20240508,102600,1330405,2655,2655,2655,2655,0
20240508,102500,1330405,2655,2655,2655,2655,0
20240508,102400,1330405,2655,2655,2655,2655,0
20240508,102300,1330405,2655,2655,2655,2655,0
20240508,102200,1330405,2655,2655,2655,2655,0
20240508,102100,1330405,2655,2655,2655,2655,0
20240508,102000,1330405,2655,2655,2655,2655,0
20240508,101900,1330405,2655,2655,2655,2655,0
20240508,101800,1330405,2655,2655,2655,2655,0
20240508,101700,1330405,2655,2655,2655,2655,0
20240508,101600,1330405,2655,2655,2655,2655,0
20240508,101500,1330405,2655,2655,2655,2655,0
20240508,101400,1330405,2655,2655,2655,2655,0
20240508,101300,1330405,2655,2655,2655,2655,0
20240508,101200,1330405,2655,2655,2655,2655,0
20240508,101100,1330405,2655,2655,2655,2655,0
20240508,101000,1330405,2655,2655,2655,2655,0
20240508,100900,1330405,2655,2655,2655,2655,0
20240508,100800,1330405,2655,2655,2655,2655,0
20240508,100700,1330405,2655,2655,2655,2655,0
20240508,100600,1330405,2655,2655,2655,2655,0
20240508,100500,1330405,2655,2655,2655,2655,0
20240508,100400,1330405,2655,2655,2655,2655,0
20240508,100300,1330405,2655,2655,2655,2655,0
20240508,100200,1330405,2655,2660,2660,2655,500
20240508,100100,2780,2780,2780,2780,2780,0
20240508,100000,2780,2780,2780,2780,2780,0
20240508,095900,2780,2780,2780,2780,2780,0
20240508,095800,2780,2780,2780,2780,2780,0
20240508,095700,2780,2780,2780,2780,2780,0
20240508,095600,2780,2780,2780,2780,2780,0
20240508,095500,2780,2780,2780,2780,2780,0
20240508,095400,2780,2780,2780,2780,2780,0
20240508,095300,2780,2780,2780,2780,2780,0
20240508,095200,2780,2780,2780,2780,2780,0
20240508,095100,2780,2780,2780,2780,2780,0
20240508,095000,2780,2780,2780,2780,2780,0
20240508,094900,2780,2780,2780,2780,2780,0
20240508,094800,2780,2780,2780,2780,2780,0
20240508,094700,2780,2780,2780,2780,2780,0
20240508,094600,2780,2780,2780,2780,2780,0
20240508,094500,2780,2780,2780,2780,2780,0
20240508,094400,2780,2780,2780,2780,2780,0
20240508,094300,2780,2780,2780,2780,2780,0
20240508,094200,2780,2780,2780,2780,2780,0
20240508,094100,2780,2780,2780,2780,2780,0
20240508,094000,2780,2780,2780,2780,2780,0
20240508,093900,2780,2780,2780,2780,2780,0
20240508,093800,2780,2780,2780,2780,2780,0
20240508,093700,2780,2780,2780,2780,2780,0
20240508,093600,2780,2780,2780,2780,2780,0
20240508,093500,2780,2780,2780,2780,2780,0
20240508,093400,2780,2780,2780,2780,2780,0
20240508,093300,2780,2780,2780,2780,2780,0
20240508,093200,2780,2780,2780,2780,2780,0
20240508,093100,2780,2780,2780,2780,2780,0
20240508,093000,2780,2780,2780,2780,2780,0
20240508,092900,2780,2780,2780,2780,2780,0
20240508,092800,2780,2780,2780,2780,2780,0
20240508,092700,2780,2780,2780,2780,2780,0
20240508,092600,2780,2780,2780,2780,2780,1
20240508,092500,0,2655,2655,2655,2655,0
20240508,092400,0,2655,2655,2655,2655,0
20240508,092300,0,2655,2655,2655,2655,0
20240508,092200,0,2655,2655,2655,2655,0
20240508,092100,0,2655,2655,2655,2655,0
20240508,092000,0,2655,2655,2655,2655,0
20240508,091900,0,2655,2655,2655,2655,0
20240508,091800,0,2655,2655,2655,2655,0
20240508,091700,0,2655,2655,2655,2655,0
20240508,091600,0,2655,2655,2655,2655,0
20240508,091500,0,2655,2655,2655,2655,0
20240508,091400,0,2655,2655,2655,2655,0
20240508,091300,0,2655,2655,2655,2655,0
20240508,091200,0,2655,2655,2655,2655,0
20240508,091100,0,2655,2655,2655,2655,0
20240508,091000,0,2655,2655,2655,2655,0
20240508,090900,0,2655,2655,2655,2655,0
20240508,090800,0,2655,2655,2655,2655,0
20240508,090700,0,2655,2655,2655,2655,0
20240508,090600,0,2655,2655,2655,2655,0
20240508,090500,0,2655,2655,2655,2655,0
20240508,090400,0,2655,2655,2655,2655,0
20240508,090300,0,2655,2655,2655,2655,0
20240508,090200,0,2655,2655,2655,2655,0
20240508,090100,0,2655,2655,2655,2655,0
20240508,090000,0,2655,2655,2655,2655,0