KissMeData/149010/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,202600,117000,7800,7800,7800,7800,5
20240503,202500,117000,7800,7800,7800,7800,0
20240503,202400,117000,7800,7800,7800,7800,0
20240503,202300,117000,7800,7800,7800,7800,0
20240503,202200,117000,7800,7800,7800,7800,0
20240503,202100,117000,7800,7800,7800,7800,0
20240503,202000,117000,7800,7800,7800,7800,0
20240503,201900,117000,7800,7800,7800,7800,0
20240503,201800,117000,7800,7800,7800,7800,0
20240503,201700,117000,7800,7800,7800,7800,0
20240503,201600,117000,7800,7800,7800,7800,0
20240503,201500,117000,7800,7800,7800,7800,0
20240503,201400,117000,7800,7800,7800,7800,0
20240503,201300,117000,7800,7800,7800,7800,0
20240503,201200,117000,7800,7800,7800,7800,0
20240503,201100,117000,7800,7800,7800,7800,0
20240503,201000,117000,7800,7800,7800,7800,0
20240503,200900,117000,7800,7800,7800,7800,0
20240503,200800,117000,7800,7800,7800,7800,0
20240503,200700,117000,7800,7800,7800,7800,0
20240503,200600,117000,7800,7800,7800,7800,0
20240503,200500,117000,7800,7800,7800,7800,0
20240503,200400,117000,7800,7800,7800,7800,0
20240503,200300,117000,7800,7800,7800,7800,0
20240503,200200,117000,7800,7800,7800,7800,0
20240503,200100,117000,7800,7800,7800,7800,0
20240503,200000,117000,7800,7800,7800,7800,0
20240503,195900,117000,7800,7800,7800,7800,0
20240503,195800,117000,7800,7800,7800,7800,0
20240503,195700,117000,7800,7800,7800,7800,0
20240503,195600,117000,7800,7800,7800,7800,5
20240503,195500,117000,7800,7800,7800,7800,0
20240503,195400,117000,7800,7800,7800,7800,0
20240503,195300,117000,7800,7800,7800,7800,0
20240503,195200,117000,7800,7800,7800,7800,0
20240503,195100,117000,7800,7800,7800,7800,0
20240503,195000,117000,7800,7800,7800,7800,0
20240503,194900,117000,7800,7800,7800,7800,0
20240503,194800,117000,7800,7800,7800,7800,0
20240503,194700,117000,7800,7800,7800,7800,0
20240503,194600,117000,7800,7800,7800,7800,0
20240503,194500,117000,7800,7800,7800,7800,0
20240503,194400,117000,7800,7800,7800,7800,0
20240503,194300,117000,7800,7800,7800,7800,0
20240503,194200,117000,7800,7800,7800,7800,0
20240503,194100,117000,7800,7800,7800,7800,0
20240503,194000,117000,7800,7800,7800,7800,0
20240503,193900,117000,7800,7800,7800,7800,0
20240503,193800,117000,7800,7800,7800,7800,0
20240503,193700,117000,7800,7800,7800,7800,0
20240503,193600,117000,7800,7800,7800,7800,0
20240503,193500,117000,7800,7800,7800,7800,0
20240503,193400,117000,7800,7800,7800,7800,0
20240503,193300,117000,7800,7800,7800,7800,0
20240503,193200,117000,7800,7800,7800,7800,0
20240503,193100,117000,7800,7800,7800,7800,0
20240503,193000,117000,7800,7800,7800,7800,0
20240503,192900,117000,7800,7800,7800,7800,0
20240503,192800,117000,7800,7800,7800,7800,0
20240503,192700,117000,7800,7800,7800,7800,0
20240503,192600,117000,7800,7800,7800,7800,5
20240503,192500,117000,7800,7800,7800,7800,0
20240503,192400,117000,7800,7800,7800,7800,0
20240503,192300,117000,7800,7800,7800,7800,0
20240503,192200,117000,7800,7800,7800,7800,0
20240503,192100,117000,7800,7800,7800,7800,0
20240503,192000,117000,7800,7800,7800,7800,0
20240503,191900,117000,7800,7800,7800,7800,0
20240503,191800,117000,7800,7800,7800,7800,0
20240503,191700,117000,7800,7800,7800,7800,0
20240503,191600,117000,7800,7800,7800,7800,0
20240503,191500,117000,7800,7800,7800,7800,0
20240503,191400,117000,7800,7800,7800,7800,0
20240503,191300,117000,7800,7800,7800,7800,0
20240503,191200,117000,7800,7800,7800,7800,0
20240503,191100,117000,7800,7800,7800,7800,0
20240503,191000,117000,7800,7800,7800,7800,0
20240503,190900,117000,7800,7800,7800,7800,0
20240503,190800,117000,7800,7800,7800,7800,0
20240503,190700,117000,7800,7800,7800,7800,0
20240503,190600,117000,7800,7800,7800,7800,0
20240503,190500,117000,7800,7800,7800,7800,0
20240503,190400,117000,7800,7800,7800,7800,0
20240503,190300,117000,7800,7800,7800,7800,0
20240503,190200,117000,7800,7800,7800,7800,0
20240503,190100,117000,7800,7800,7800,7800,0
20240503,190000,117000,7800,7800,7800,7800,0
20240503,185900,117000,7800,7800,7800,7800,0
20240503,185800,117000,7800,7800,7800,7800,0
20240503,185700,117000,7800,7800,7800,7800,0
20240503,185600,117000,7800,7800,7800,7800,5
20240503,185500,117000,7800,7800,7800,7800,0
20240503,185400,117000,7800,7800,7800,7800,0
20240503,185300,117000,7800,7800,7800,7800,0
20240503,185200,117000,7800,7800,7800,7800,0
20240503,185100,117000,7800,7800,7800,7800,0
20240503,185000,117000,7800,7800,7800,7800,0
20240503,184900,117000,7800,7800,7800,7800,0
20240503,184800,117000,7800,7800,7800,7800,0
20240503,184700,117000,7800,7800,7800,7800,0
20240503,184600,117000,7800,7800,7800,7800,0
20240503,184500,117000,7800,7800,7800,7800,0
20240503,184400,117000,7800,7800,7800,7800,0
20240503,184300,117000,7800,7800,7800,7800,0
20240503,184200,117000,7800,7800,7800,7800,0
20240503,184100,117000,7800,7800,7800,7800,0
20240503,184000,117000,7800,7800,7800,7800,0
20240503,183900,117000,7800,7800,7800,7800,0
20240503,183800,117000,7800,7800,7800,7800,0
20240503,183700,117000,7800,7800,7800,7800,0
20240503,183600,117000,7800,7800,7800,7800,0
20240503,183500,117000,7800,7800,7800,7800,0
20240503,183400,117000,7800,7800,7800,7800,0
20240503,183300,117000,7800,7800,7800,7800,0
20240503,183200,117000,7800,7800,7800,7800,0
20240503,183100,117000,7800,7800,7800,7800,0
20240503,183000,117000,7800,7800,7800,7800,0
20240503,182900,117000,7800,7800,7800,7800,0
20240503,182800,117000,7800,7800,7800,7800,0
20240503,182700,117000,7800,7800,7800,7800,0
20240503,182600,117000,7800,7800,7800,7800,5
20240503,182500,117000,7800,7800,7800,7800,0
20240503,182400,117000,7800,7800,7800,7800,0
20240503,182300,117000,7800,7800,7800,7800,0
20240503,182200,117000,7800,7800,7800,7800,0
20240503,182100,117000,7800,7800,7800,7800,0
20240503,182000,117000,7800,7800,7800,7800,0
20240503,181900,117000,7800,7800,7800,7800,0
20240503,181800,117000,7800,7800,7800,7800,0
20240503,181700,117000,7800,7800,7800,7800,0
20240503,181600,117000,7800,7800,7800,7800,0
20240503,181500,117000,7800,7800,7800,7800,0
20240503,181400,117000,7800,7800,7800,7800,0
20240503,181300,117000,7800,7800,7800,7800,0
20240503,181200,117000,7800,7800,7800,7800,0
20240503,181100,117000,7800,7800,7800,7800,0
20240503,181000,117000,7800,7800,7800,7800,0
20240503,180900,117000,7800,7800,7800,7800,0
20240503,180800,117000,7800,7800,7800,7800,0
20240503,180700,117000,7800,7800,7800,7800,0
20240503,180600,117000,7800,7800,7800,7800,0
20240503,180500,117000,7800,7800,7800,7800,0
20240503,180400,117000,7800,7800,7800,7800,0
20240503,180300,117000,7800,7800,7800,7800,0
20240503,180200,117000,7800,7800,7800,7800,0
20240503,180100,117000,7800,7800,7800,7800,0
20240503,180000,117000,7800,7800,7800,7800,0
20240503,175900,117000,7800,7800,7800,7800,0
20240503,175800,117000,7800,7800,7800,7800,0
20240503,175700,117000,7800,7800,7800,7800,0
20240503,175600,117000,7800,7800,7800,7800,5
20240503,175500,117000,7800,7800,7800,7800,0
20240503,175400,117000,7800,7800,7800,7800,0
20240503,175300,117000,7800,7800,7800,7800,0
20240503,175200,117000,7800,7800,7800,7800,0
20240503,175100,117000,7800,7800,7800,7800,0
20240503,175000,117000,7800,7800,7800,7800,0
20240503,174900,117000,7800,7800,7800,7800,0
20240503,174800,117000,7800,7800,7800,7800,0
20240503,174700,117000,7800,7800,7800,7800,0
20240503,174600,117000,7800,7800,7800,7800,0
20240503,174500,117000,7800,7800,7800,7800,0
20240503,174400,117000,7800,7800,7800,7800,0
20240503,174300,117000,7800,7800,7800,7800,0
20240503,174200,117000,7800,7800,7800,7800,0
20240503,174100,117000,7800,7800,7800,7800,0
20240503,174000,117000,7800,7800,7800,7800,0
20240503,173900,117000,7800,7800,7800,7800,0
20240503,173800,117000,7800,7800,7800,7800,0
20240503,173700,117000,7800,7800,7800,7800,0
20240503,173600,117000,7800,7800,7800,7800,0
20240503,173500,117000,7800,7800,7800,7800,0
20240503,173400,117000,7800,7800,7800,7800,0
20240503,173300,117000,7800,7800,7800,7800,0
20240503,173200,117000,7800,7800,7800,7800,0
20240503,173100,117000,7800,7800,7800,7800,0
20240503,173000,117000,7800,7800,7800,7800,0
20240503,172900,117000,7800,7800,7800,7800,0
20240503,172800,117000,7800,7800,7800,7800,0
20240503,172700,117000,7800,7800,7800,7800,0
20240503,172600,117000,7800,7800,7800,7800,5
20240503,172500,117000,7800,7800,7800,7800,0
20240503,172400,117000,7800,7800,7800,7800,0
20240503,172300,117000,7800,7800,7800,7800,0
20240503,172200,117000,7800,7800,7800,7800,0
20240503,172100,117000,7800,7800,7800,7800,0
20240503,172000,117000,7800,7800,7800,7800,0
20240503,171900,117000,7800,7800,7800,7800,0
20240503,171800,117000,7800,7800,7800,7800,0
20240503,171700,117000,7800,7800,7800,7800,0
20240503,171600,117000,7800,7800,7800,7800,0
20240503,171500,117000,7800,7800,7800,7800,0
20240503,171400,117000,7800,7800,7800,7800,0
20240503,171300,117000,7800,7800,7800,7800,0
20240503,171200,117000,7800,7800,7800,7800,0
20240503,171100,117000,7800,7800,7800,7800,0
20240503,171000,117000,7800,7800,7800,7800,0
20240503,170900,117000,7800,7800,7800,7800,0
20240503,170800,117000,7800,7800,7800,7800,0
20240503,170700,117000,7800,7800,7800,7800,0
20240503,170600,117000,7800,7800,7800,7800,0
20240503,170500,117000,7800,7800,7800,7800,0
20240503,170400,117000,7800,7800,7800,7800,0
20240503,170300,117000,7800,7800,7800,7800,0
20240503,170200,117000,7800,7800,7800,7800,0
20240503,170100,117000,7800,7800,7800,7800,0
20240503,170000,117000,7800,7800,7800,7800,0
20240503,165900,117000,7800,7800,7800,7800,0
20240503,165800,117000,7800,7800,7800,7800,0
20240503,165700,117000,7800,7800,7800,7800,0
20240503,165600,117000,7800,7800,7800,7800,5
20240503,165500,117000,7800,7800,7800,7800,0
20240503,165400,117000,7800,7800,7800,7800,0
20240503,165300,117000,7800,7800,7800,7800,0
20240503,165200,117000,7800,7800,7800,7800,0
20240503,165100,117000,7800,7800,7800,7800,0
20240503,165000,117000,7800,7800,7800,7800,0
20240503,164900,117000,7800,7800,7800,7800,0
20240503,164800,117000,7800,7800,7800,7800,0
20240503,164700,117000,7800,7800,7800,7800,0
20240503,164600,117000,7800,7800,7800,7800,0
20240503,164500,117000,7800,7800,7800,7800,0
20240503,164400,117000,7800,7800,7800,7800,0
20240503,164300,117000,7800,7800,7800,7800,0
20240503,164200,117000,7800,7800,7800,7800,0
20240503,164100,117000,7800,7800,7800,7800,0
20240503,164000,117000,7800,7800,7800,7800,0
20240503,163900,117000,7800,7800,7800,7800,0
20240503,163800,117000,7800,7800,7800,7800,0
20240503,163700,117000,7800,7800,7800,7800,0
20240503,163600,117000,7800,7800,7800,7800,0
20240503,163500,117000,7800,7800,7800,7800,0
20240503,163400,117000,7800,7800,7800,7800,0
20240503,163300,117000,7800,7800,7800,7800,0
20240503,163200,117000,7800,7800,7800,7800,0
20240503,163100,117000,7800,7800,7800,7800,0
20240503,163000,117000,7800,7800,7800,7800,0
20240503,162900,117000,7800,7800,7800,7800,0
20240503,162800,117000,7800,7800,7800,7800,0
20240503,162700,117000,7800,7800,7800,7800,0
20240503,162600,117000,7800,7800,7800,7800,5
20240503,162500,117000,7800,7800,7800,7800,0
20240503,162400,117000,7800,7800,7800,7800,0
20240503,162300,117000,7800,7800,7800,7800,0
20240503,162200,117000,7800,7800,7800,7800,0
20240503,162100,117000,7800,7800,7800,7800,0
20240503,162000,117000,7800,7800,7800,7800,0
20240503,161900,117000,7800,7800,7800,7800,0
20240503,161800,117000,7800,7800,7800,7800,0
20240503,161700,117000,7800,7800,7800,7800,0
20240503,161600,117000,7800,7800,7800,7800,0
20240503,161500,117000,7800,7800,7800,7800,0
20240503,161400,117000,7800,7800,7800,7800,0
20240503,161300,117000,7800,7800,7800,7800,0
20240503,161200,117000,7800,7800,7800,7800,0
20240503,161100,117000,7800,7800,7800,7800,0
20240503,161000,117000,7800,7800,7800,7800,0
20240503,160900,117000,7800,7800,7800,7800,0
20240503,160800,117000,7800,7800,7800,7800,0
20240503,160700,117000,7800,7800,7800,7800,0
20240503,160600,117000,7800,7800,7800,7800,0
20240503,160500,117000,7800,7800,7800,7800,0
20240503,160400,117000,7800,7800,7800,7800,0
20240503,160300,117000,7800,7800,7800,7800,0
20240503,160200,117000,7800,7800,7800,7800,0
20240503,160100,117000,7800,7800,7800,7800,0
20240503,160000,117000,7800,7800,7800,7800,0
20240503,155900,117000,7800,7800,7800,7800,0
20240503,155800,117000,7800,7800,7800,7800,0
20240503,155700,117000,7800,7800,7800,7800,0
20240503,155600,117000,7800,7800,7800,7800,5
20240503,155500,117000,7800,7800,7800,7800,0
20240503,155400,117000,7800,7800,7800,7800,0
20240503,155300,117000,7800,7800,7800,7800,0
20240503,155200,117000,7800,7800,7800,7800,0
20240503,155100,117000,7800,7800,7800,7800,0
20240503,155000,117000,7800,7800,7800,7800,0
20240503,154900,117000,7800,7800,7800,7800,0
20240503,154800,117000,7800,7800,7800,7800,0
20240503,154700,117000,7800,7800,7800,7800,0
20240503,154600,117000,7800,7800,7800,7800,0
20240503,154500,117000,7800,7800,7800,7800,0
20240503,154400,117000,7800,7800,7800,7800,0
20240503,154300,117000,7800,7800,7800,7800,0
20240503,154200,117000,7800,7800,7800,7800,0
20240503,154100,117000,7800,7800,7800,7800,0
20240503,154000,117000,7800,7800,7800,7800,0
20240503,153900,117000,7800,7800,7800,7800,0
20240503,153800,117000,7800,7800,7800,7800,0
20240503,153700,117000,7800,7800,7800,7800,0
20240503,153600,117000,7800,7800,7800,7800,0
20240503,153500,117000,7800,7800,7800,7800,0
20240503,153400,117000,7800,7800,7800,7800,0
20240503,153300,117000,7800,7800,7800,7800,0
20240503,153200,117000,7800,7800,7800,7800,0
20240503,153100,117000,7800,7800,7800,7800,0
20240503,153000,117000,7800,7800,7800,7800,0
20240503,152900,117000,7800,7800,7800,7800,0
20240503,152800,117000,7800,7800,7800,7800,0
20240503,152700,117000,7800,7800,7800,7800,0
20240503,152600,117000,7800,7800,7800,7800,0
20240503,152500,117000,7800,7800,7800,7800,0
20240503,152400,117000,7800,7800,7800,7800,0
20240503,152300,117000,7800,7800,7800,7800,0
20240503,152200,117000,7800,7800,7800,7800,0
20240503,152100,117000,7800,7800,7800,7800,0
20240503,152000,117000,7800,7800,7800,7800,0
20240503,151900,117000,7800,7800,7800,7800,0
20240503,151800,117000,7800,7800,7800,7800,0
20240503,151700,117000,7800,7800,7800,7800,0
20240503,151600,117000,7800,7800,7800,7800,0
20240503,151500,117000,7800,7800,7800,7800,0
20240503,151400,117000,7800,7800,7800,7800,0
20240503,151300,117000,7800,7800,7800,7800,0
20240503,151200,117000,7800,7800,7800,7800,0
20240503,151100,117000,7800,7800,7800,7800,0
20240503,151000,117000,7800,7800,7800,7800,0
20240503,150900,117000,7800,7800,7800,7800,0
20240503,150800,117000,7800,7800,7800,7800,0
20240503,150700,117000,7800,7800,7800,7800,0
20240503,150600,117000,7800,7800,7800,7800,0
20240503,150500,117000,7800,7800,7800,7800,0
20240503,150400,117000,7800,7800,7800,7800,0
20240503,150300,117000,7800,7800,7800,7800,0
20240503,150200,117000,7800,7800,7800,7800,0
20240503,150100,117000,7800,7800,7800,7800,0
20240503,150000,117000,7800,7800,7800,7800,0
20240503,145900,117000,7800,7800,7800,7800,0
20240503,145800,117000,7800,7800,7800,7800,0
20240503,145700,117000,7800,7800,7800,7800,0
20240503,145600,117000,7800,7800,7800,7800,0
20240503,145500,117000,7800,7800,7800,7800,0
20240503,145400,117000,7800,7800,7800,7800,0
20240503,145300,117000,7800,7800,7800,7800,0
20240503,145200,117000,7800,7800,7800,7800,0
20240503,145100,117000,7800,7800,7800,7800,0
20240503,145000,117000,7800,7800,7800,7800,0
20240503,144900,117000,7800,7800,7800,7800,0
20240503,144800,117000,7800,7800,7800,7800,0
20240503,144700,117000,7800,7800,7800,7800,0
20240503,144600,117000,7800,7800,7800,7800,0
20240503,144500,117000,7800,7800,7800,7800,0
20240503,144400,117000,7800,7800,7800,7800,0
20240503,144300,117000,7800,7800,7800,7800,0
20240503,144200,117000,7800,7800,7800,7800,0
20240503,144100,117000,7800,7800,7800,7800,0
20240503,144000,117000,7800,7800,7800,7800,0
20240503,143900,117000,7800,7800,7800,7800,0
20240503,143800,117000,7800,7800,7800,7800,0
20240503,143700,117000,7800,7800,7800,7800,0
20240503,143600,117000,7800,7800,7800,7800,0
20240503,143500,117000,7800,7800,7800,7800,0
20240503,143400,117000,7800,7800,7800,7800,0
20240503,143300,117000,7800,7800,7800,7800,0
20240503,143200,117000,7800,7800,7800,7800,0
20240503,143100,117000,7800,7800,7800,7800,0
20240503,143000,117000,7800,7800,7800,7800,0
20240503,142900,117000,7800,7800,7800,7800,0
20240503,142800,117000,7800,7800,7800,7800,0
20240503,142700,117000,7800,7800,7800,7800,0
20240503,142600,117000,7800,7800,7800,7800,0
20240503,142500,117000,7800,7800,7800,7800,0
20240503,142400,117000,7800,7800,7800,7800,0
20240503,142300,117000,7800,7800,7800,7800,0
20240503,142200,117000,7800,7800,7800,7800,0
20240503,142100,117000,7800,7800,7800,7800,0
20240503,142000,117000,7800,7800,7800,7800,0
20240503,141900,117000,7800,7800,7800,7800,0
20240503,141800,117000,7800,7800,7800,7800,0
20240503,141700,117000,7800,7800,7800,7800,0
20240503,141600,117000,7800,7800,7800,7800,0
20240503,141500,117000,7800,7800,7800,7800,0
20240503,141400,117000,7800,7800,7800,7800,0
20240503,141300,117000,7800,7800,7800,7800,5
20240503,141200,78000,7800,7800,7800,7800,0
20240503,141100,78000,7800,7800,7800,7800,0
20240503,141000,78000,7800,7800,7800,7800,0
20240503,140900,78000,7800,7800,7800,7800,0
20240503,140800,78000,7800,7800,7800,7800,0
20240503,140700,78000,7800,7800,7800,7800,0
20240503,140600,78000,7800,7800,7800,7800,0
20240503,140500,78000,7800,7800,7800,7800,0
20240503,140400,78000,7800,7800,7800,7800,0
20240503,140300,78000,7800,7800,7800,7800,0
20240503,140200,78000,7800,7800,7800,7800,0
20240503,140100,78000,7800,7800,7800,7800,0
20240503,140000,78000,7800,7800,7800,7800,0
20240503,135900,78000,7800,7800,7800,7800,0
20240503,135800,78000,7800,7800,7800,7800,0
20240503,135700,78000,7800,7800,7800,7800,0
20240503,135600,78000,7800,7800,7800,7800,0
20240503,135500,78000,7800,7800,7800,7800,0
20240503,135400,78000,7800,7800,7800,7800,0
20240503,135300,78000,7800,7800,7800,7800,0
20240503,135200,78000,7800,7800,7800,7800,0
20240503,135100,78000,7800,7800,7800,7800,0
20240503,135000,78000,7800,7800,7800,7800,0
20240503,134900,78000,7800,7800,7800,7800,0
20240503,134800,78000,7800,7800,7800,7800,0
20240503,134700,78000,7800,7800,7800,7800,0
20240503,134600,78000,7800,7800,7800,7800,0
20240503,134500,78000,7800,7800,7800,7800,0
20240503,134400,78000,7800,7800,7800,7800,0
20240503,134300,78000,7800,7800,7800,7800,0
20240503,134200,78000,7800,7800,7800,7800,0
20240503,134100,78000,7800,7800,7800,7800,0
20240503,134000,78000,7800,7800,7800,7800,0
20240503,133900,78000,7800,7800,7800,7800,0
20240503,133800,78000,7800,7800,7800,7800,0
20240503,133700,78000,7800,7800,7800,7800,0
20240503,133600,78000,7800,7800,7800,7800,0
20240503,133500,78000,7800,7800,7800,7800,0
20240503,133400,78000,7800,7800,7800,7800,0
20240503,133300,78000,7800,7800,7800,7800,0
20240503,133200,78000,7800,7800,7800,7800,0
20240503,133100,78000,7800,7800,7800,7800,0
20240503,133000,78000,7800,7800,7800,7800,0
20240503,132900,78000,7800,7800,7800,7800,0
20240503,132800,78000,7800,7800,7800,7800,0
20240503,132700,78000,7800,7800,7800,7800,0
20240503,132600,78000,7800,7800,7800,7800,0
20240503,132500,78000,7800,7800,7800,7800,0
20240503,132400,78000,7800,7800,7800,7800,0
20240503,132300,78000,7800,7800,7800,7800,0
20240503,132200,78000,7800,7800,7800,7800,0
20240503,132100,78000,7800,7800,7800,7800,0
20240503,132000,78000,7800,7800,7800,7800,0
20240503,131900,78000,7800,7800,7800,7800,0
20240503,131800,78000,7800,7800,7800,7800,0
20240503,131700,78000,7800,7800,7800,7800,0
20240503,131600,78000,7800,7800,7800,7800,0
20240503,131500,78000,7800,7800,7800,7800,0
20240503,131400,78000,7800,7800,7800,7800,0
20240503,131300,78000,7800,7800,7800,7800,0
20240503,131200,78000,7800,7800,7800,7800,0
20240503,131100,78000,7800,7800,7800,7800,0
20240503,131000,78000,7800,7800,7800,7800,0
20240503,130900,78000,7800,7800,7800,7800,0
20240503,130800,78000,7800,7800,7800,7800,0
20240503,130700,78000,7800,7800,7800,7800,0
20240503,130600,78000,7800,7800,7800,7800,0
20240503,130500,78000,7800,7800,7800,7800,0
20240503,130400,78000,7800,7800,7800,7800,0
20240503,130300,78000,7800,7800,7800,7800,0
20240503,130200,78000,7800,7800,7800,7800,0
20240503,130100,78000,7800,7800,7800,7800,0
20240503,130000,78000,7800,7800,7800,7800,0
20240503,125900,78000,7800,7800,7800,7800,0
20240503,125800,78000,7800,7800,7800,7800,0
20240503,125700,78000,7800,7800,7800,7800,0
20240503,125600,78000,7800,7800,7800,7800,0
20240503,125500,78000,7800,7800,7800,7800,0
20240503,125400,78000,7800,7800,7800,7800,0
20240503,125300,78000,7800,7800,7800,7800,0
20240503,125200,78000,7800,7800,7800,7800,0
20240503,125100,78000,7800,7800,7800,7800,0
20240503,125000,78000,7800,7800,7800,7800,0
20240503,124900,78000,7800,7800,7800,7800,0
20240503,124800,78000,7800,7800,7800,7800,0
20240503,124700,78000,7800,7800,7800,7800,0
20240503,124600,78000,7800,7800,7800,7800,0
20240503,124500,78000,7800,7800,7800,7800,0
20240503,124400,78000,7800,7800,7800,7800,0
20240503,124300,78000,7800,7800,7800,7800,0
20240503,124200,78000,7800,7800,7800,7800,0
20240503,124100,78000,7800,7800,7800,7800,0
20240503,124000,78000,7800,7800,7800,7800,0
20240503,123900,78000,7800,7800,7800,7800,0
20240503,123800,78000,7800,7800,7800,7800,0
20240503,123700,78000,7800,7800,7800,7800,0
20240503,123600,78000,7800,7800,7800,7800,0
20240503,123500,78000,7800,7800,7800,7800,0
20240503,123400,78000,7800,7800,7800,7800,0
20240503,123300,78000,7800,7800,7800,7800,0
20240503,123200,78000,7800,7800,7800,7800,0
20240503,123100,78000,7800,7800,7800,7800,0
20240503,123000,78000,7800,7800,7800,7800,0
20240503,122900,78000,7800,7800,7800,7800,0
20240503,122800,78000,7800,7800,7800,7800,0
20240503,122700,78000,7800,7800,7800,7800,0
20240503,122600,78000,7800,7800,7800,7800,0
20240503,122500,78000,7800,7800,7800,7800,0
20240503,122400,78000,7800,7800,7800,7800,0
20240503,122300,78000,7800,7800,7800,7800,0
20240503,122200,78000,7800,7800,7800,7800,0
20240503,122100,78000,7800,7800,7800,7800,0
20240503,122000,78000,7800,7800,7800,7800,0
20240503,121900,78000,7800,7800,7800,7800,0
20240503,121800,78000,7800,7800,7800,7800,0
20240503,121700,78000,7800,7800,7800,7800,0
20240503,121600,78000,7800,7800,7800,7800,0
20240503,121500,78000,7800,7800,7800,7800,0
20240503,121400,78000,7800,7800,7800,7800,0
20240503,121300,78000,7800,7800,7800,7800,0
20240503,121200,78000,7800,7800,7800,7800,0
20240503,121100,78000,7800,7800,7800,7800,0
20240503,121000,78000,7800,7800,7800,7800,0
20240503,120900,78000,7800,7800,7800,7800,0
20240503,120800,78000,7800,7800,7800,7800,0
20240503,120700,78000,7800,7800,7800,7800,0
20240503,120600,78000,7800,7800,7800,7800,0
20240503,120500,78000,7800,7800,7800,7800,0
20240503,120400,78000,7800,7800,7800,7800,0
20240503,120300,78000,7800,7800,7800,7800,0
20240503,120200,78000,7800,7800,7800,7800,0
20240503,120100,78000,7800,7800,7800,7800,0
20240503,120000,78000,7800,7800,7800,7800,0
20240503,115900,78000,7800,7800,7800,7800,0
20240503,115800,78000,7800,7800,7800,7800,0
20240503,115700,78000,7800,7800,7800,7800,0
20240503,115600,78000,7800,7800,7800,7800,0
20240503,115500,78000,7800,7800,7800,7800,0
20240503,115400,78000,7800,7800,7800,7800,0
20240503,115300,78000,7800,7800,7800,7800,0
20240503,115200,78000,7800,7800,7800,7800,0
20240503,115100,78000,7800,7800,7800,7800,0
20240503,115000,78000,7800,7800,7800,7800,0
20240503,114900,78000,7800,7800,7800,7800,0
20240503,114800,78000,7800,7800,7800,7800,0
20240503,114700,78000,7800,7800,7800,7800,0
20240503,114600,78000,7800,7800,7800,7800,0
20240503,114500,78000,7800,7800,7800,7800,0
20240503,114400,78000,7800,7800,7800,7800,0
20240503,114300,78000,7800,7800,7800,7800,0
20240503,114200,78000,7800,7800,7800,7800,0
20240503,114100,78000,7800,7800,7800,7800,0
20240503,114000,78000,7800,7800,7800,7800,0
20240503,113900,78000,7800,7800,7800,7800,0
20240503,113800,78000,7800,7800,7800,7800,0
20240503,113700,78000,7800,7800,7800,7800,0
20240503,113600,78000,7800,7800,7800,7800,0
20240503,113500,78000,7800,7800,7800,7800,0
20240503,113400,78000,7800,7800,7800,7800,0
20240503,113300,78000,7800,7800,7800,7800,0
20240503,113200,78000,7800,7800,7800,7800,0
20240503,113100,78000,7800,7800,7800,7800,0
20240503,113000,78000,7800,7800,7800,7800,0
20240503,112900,78000,7800,7800,7800,7800,0
20240503,112800,78000,7800,7800,7800,7800,0
20240503,112700,78000,7800,7800,7800,7800,0
20240503,112600,78000,7800,7800,7800,7800,0
20240503,112500,78000,7800,7800,7800,7800,0
20240503,112400,78000,7800,7800,7800,7800,0
20240503,112300,78000,7800,7800,7800,7800,0
20240503,112200,78000,7800,7800,7800,7800,0
20240503,112100,78000,7800,7800,7800,7800,0
20240503,112000,78000,7800,7800,7800,7800,0
20240503,111900,78000,7800,7800,7800,7800,0
20240503,111800,78000,7800,7800,7800,7800,0
20240503,111700,78000,7800,7800,7800,7800,0
20240503,111600,78000,7800,7800,7800,7800,0
20240503,111500,78000,7800,7800,7800,7800,0
20240503,111400,78000,7800,7800,7800,7800,0
20240503,111300,78000,7800,7800,7800,7800,0
20240503,111200,78000,7800,7800,7800,7800,0
20240503,111100,78000,7800,7800,7800,7800,0
20240503,111000,78000,7800,7800,7800,7800,0
20240503,110900,78000,7800,7800,7800,7800,0
20240503,110800,78000,7800,7800,7800,7800,0
20240503,110700,78000,7800,7800,7800,7800,0
20240503,110600,78000,7800,7800,7800,7800,0
20240503,110500,78000,7800,7800,7800,7800,0
20240503,110400,78000,7800,7800,7800,7800,0
20240503,110300,78000,7800,7800,7800,7800,0
20240503,110200,78000,7800,7800,7800,7800,0
20240503,110100,78000,7800,7800,7800,7800,0
20240503,110000,78000,7800,7800,7800,7800,0
20240503,105900,78000,7800,7800,7800,7800,0
20240503,105800,78000,7800,7800,7800,7800,0
20240503,105700,78000,7800,7800,7800,7800,0
20240503,105600,78000,7800,7800,7800,7800,0
20240503,105500,78000,7800,7800,7800,7800,0
20240503,105400,78000,7800,7800,7800,7800,0
20240503,105300,78000,7800,7800,7800,7800,0
20240503,105200,78000,7800,7800,7800,7800,0
20240503,105100,78000,7800,7800,7800,7800,0
20240503,105000,78000,7800,7800,7800,7800,0
20240503,104900,78000,7800,7800,7800,7800,0
20240503,104800,78000,7800,7800,7800,7800,0
20240503,104700,78000,7800,7800,7800,7800,0
20240503,104600,78000,7800,7800,7800,7800,0
20240503,104500,78000,7800,7800,7800,7800,0
20240503,104400,78000,7800,7800,7800,7800,0
20240503,104300,78000,7800,7800,7800,7800,0
20240503,104200,78000,7800,7800,7800,7800,0
20240503,104100,78000,7800,7800,7800,7800,0
20240503,104000,78000,7800,7800,7800,7800,0
20240503,103900,78000,7800,7800,7800,7800,0
20240503,103800,78000,7800,7800,7800,7800,0
20240503,103700,78000,7800,7800,7800,7800,0
20240503,103600,78000,7800,7800,7800,7800,0
20240503,103500,78000,7800,7800,7800,7800,0
20240503,103400,78000,7800,7800,7800,7800,0
20240503,103300,78000,7800,7800,7800,7800,0
20240503,103200,78000,7800,7800,7800,7800,0
20240503,103100,78000,7800,7800,7800,7800,0
20240503,103000,78000,7800,7800,7800,7800,0
20240503,102900,78000,7800,7800,7800,7800,0
20240503,102800,78000,7800,7800,7800,7800,0
20240503,102700,78000,7800,7800,7800,7800,0
20240503,102600,78000,7800,7800,7800,7800,0
20240503,102500,78000,7800,7800,7800,7800,0
20240503,102400,78000,7800,7800,7800,7800,0
20240503,102300,78000,7800,7800,7800,7800,0
20240503,102200,78000,7800,7800,7800,7800,0
20240503,102100,78000,7800,7800,7800,7800,0
20240503,102000,78000,7800,7800,7800,7800,0
20240503,101900,78000,7800,7800,7800,7800,0
20240503,101800,78000,7800,7800,7800,7800,0
20240503,101700,78000,7800,7800,7800,7800,0
20240503,101600,78000,7800,7800,7800,7800,0
20240503,101500,78000,7800,7800,7800,7800,0
20240503,101400,78000,7800,7800,7800,7800,0
20240503,101300,78000,7800,7800,7800,7800,0
20240503,101200,78000,7800,7800,7800,7800,0
20240503,101100,78000,7800,7800,7800,7800,0
20240503,101000,78000,7800,7800,7800,7800,0
20240503,100900,78000,7800,7800,7800,7800,0
20240503,100800,78000,7800,7800,7800,7800,0
20240503,100700,78000,7800,7800,7800,7800,0
20240503,100600,78000,7800,7800,7800,7800,0
20240503,100500,78000,7800,7800,7800,7800,0
20240503,100400,78000,7800,7800,7800,7800,0
20240503,100300,78000,7800,7800,7800,7800,0
20240503,100200,78000,7800,7800,7800,7800,0
20240503,100100,78000,7800,7800,7800,7800,0
20240503,100000,78000,7800,7800,7800,7800,0
20240503,095900,78000,7800,7800,7800,7800,0
20240503,095800,78000,7800,7800,7800,7800,1
20240503,095700,70200,7800,7800,7800,7800,0
20240503,095600,70200,7800,7800,7800,7800,0
20240503,095500,70200,7800,7800,7800,7800,0
20240503,095400,70200,7800,7800,7800,7800,0
20240503,095300,70200,7800,7800,7800,7800,0
20240503,095200,70200,7800,7800,7800,7800,0
20240503,095100,70200,7800,7800,7800,7800,0
20240503,095000,70200,7800,7800,7800,7800,0
20240503,094900,70200,7800,7800,7800,7800,0
20240503,094800,70200,7800,7800,7800,7800,0
20240503,094700,70200,7800,7800,7800,7800,0
20240503,094600,70200,7800,7800,7800,7800,0
20240503,094500,70200,7800,7800,7800,7800,0
20240503,094400,70200,7800,7800,7800,7800,4
20240503,094300,39000,7800,7800,7800,7800,0
20240503,094200,39000,7800,7800,7800,7800,0
20240503,094100,39000,7800,7800,7800,7800,0
20240503,094000,39000,7800,7800,7800,7800,0
20240503,093900,39000,7800,7800,7800,7800,0
20240503,093800,39000,7800,7800,7800,7800,0
20240503,093700,39000,7800,7800,7800,7800,0
20240503,093600,39000,7800,7800,7800,7800,0
20240503,093500,39000,7800,7800,7800,7800,0
20240503,093400,39000,7800,7800,7800,7800,0
20240503,093300,39000,7800,7800,7800,7800,0
20240503,093200,39000,7800,7800,7800,7800,0
20240503,093100,39000,7800,7800,7800,7800,0
20240503,093000,39000,7800,7800,7800,7800,0
20240503,092900,39000,7800,7800,7800,7800,0
20240503,092800,39000,7800,7800,7800,7800,0
20240503,092700,39000,7800,7800,7800,7800,0
20240503,092600,39000,7800,7800,7800,7800,0
20240503,092500,39000,7800,7800,7800,7800,0
20240503,092400,39000,7800,7800,7800,7800,0
20240503,092300,39000,7800,7800,7800,7800,0
20240503,092200,39000,7800,7800,7800,7800,0
20240503,092100,39000,7800,7800,7800,7800,0
20240503,092000,39000,7800,7800,7800,7800,0
20240503,091900,39000,7800,7800,7800,7800,0
20240503,091800,39000,7800,7800,7800,7800,0
20240503,091700,39000,7800,7800,7800,7800,0
20240503,091600,39000,7800,7800,7800,7800,0
20240503,091500,39000,7800,7800,7800,7800,0
20240503,091400,39000,7800,7800,7800,7800,0
20240503,091300,39000,7800,7800,7800,7800,0
20240503,091200,39000,7800,7800,7800,7800,0
20240503,091100,39000,7800,7800,7800,7800,0
20240503,091000,39000,7800,7800,7800,7800,0
20240503,090900,39000,7800,7800,7800,7800,0
20240503,090800,39000,7800,7800,7800,7800,0
20240503,090700,39000,7800,7800,7800,7800,0
20240503,090600,39000,7800,7800,7800,7800,0
20240503,090500,39000,7800,7800,7800,7800,0
20240503,090400,39000,7800,7800,7800,7800,0
20240503,090300,39000,7800,7800,7800,7800,0
20240503,090200,39000,7800,7800,7800,7800,3
20240503,090100,15600,7800,7800,7800,7800,1
20240503,090000,7800,7800,7800,7800,7800,1