KissMeData/023460/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,190800,833235,1691,1691,1691,1691,47
20240528,190700,833235,1691,1691,1691,1691,0
20240528,190600,833235,1691,1691,1691,1691,0
20240528,190500,833235,1691,1691,1691,1691,0
20240528,190400,833235,1691,1691,1691,1691,0
20240528,190300,833235,1691,1691,1691,1691,0
20240528,190200,833235,1691,1691,1691,1691,0
20240528,190100,833235,1691,1691,1691,1691,0
20240528,190000,833235,1691,1691,1691,1691,0
20240528,185900,833235,1691,1691,1691,1691,0
20240528,185800,833235,1691,1691,1691,1691,0
20240528,185700,833235,1691,1691,1691,1691,0
20240528,185600,833235,1691,1691,1691,1691,0
20240528,185500,833235,1691,1691,1691,1691,0
20240528,185400,833235,1691,1691,1691,1691,0
20240528,185300,833235,1691,1691,1691,1691,0
20240528,185200,833235,1691,1691,1691,1691,0
20240528,185100,833235,1691,1691,1691,1691,0
20240528,185000,833235,1691,1691,1691,1691,0
20240528,184900,833235,1691,1691,1691,1691,0
20240528,184800,833235,1691,1691,1691,1691,0
20240528,184700,833235,1691,1691,1691,1691,0
20240528,184600,833235,1691,1691,1691,1691,0
20240528,184500,833235,1691,1691,1691,1691,0
20240528,184400,833235,1691,1691,1691,1691,0
20240528,184300,833235,1691,1691,1691,1691,0
20240528,184200,833235,1691,1691,1691,1691,0
20240528,184100,833235,1691,1691,1691,1691,0
20240528,184000,833235,1691,1691,1691,1691,0
20240528,183900,833235,1691,1691,1691,1691,0
20240528,183800,833235,1691,1691,1691,1691,47
20240528,183700,833235,1691,1691,1691,1691,0
20240528,183600,833235,1691,1691,1691,1691,0
20240528,183500,833235,1691,1691,1691,1691,0
20240528,183400,833235,1691,1691,1691,1691,0
20240528,183300,833235,1691,1691,1691,1691,0
20240528,183200,833235,1691,1691,1691,1691,0
20240528,183100,833235,1691,1691,1691,1691,0
20240528,183000,833235,1691,1691,1691,1691,0
20240528,182900,833235,1691,1691,1691,1691,0
20240528,182800,833235,1691,1691,1691,1691,0
20240528,182700,833235,1691,1691,1691,1691,0
20240528,182600,833235,1691,1691,1691,1691,0
20240528,182500,833235,1691,1691,1691,1691,0
20240528,182400,833235,1691,1691,1691,1691,0
20240528,182300,833235,1691,1691,1691,1691,0
20240528,182200,833235,1691,1691,1691,1691,0
20240528,182100,833235,1691,1691,1691,1691,0
20240528,182000,833235,1691,1691,1691,1691,0
20240528,181900,833235,1691,1691,1691,1691,0
20240528,181800,833235,1691,1691,1691,1691,0
20240528,181700,833235,1691,1691,1691,1691,0
20240528,181600,833235,1691,1691,1691,1691,0
20240528,181500,833235,1691,1691,1691,1691,0
20240528,181400,833235,1691,1691,1691,1691,0
20240528,181300,833235,1691,1691,1691,1691,0
20240528,181200,833235,1691,1691,1691,1691,0
20240528,181100,833235,1691,1691,1691,1691,0
20240528,181000,833235,1691,1691,1691,1691,0
20240528,180900,833235,1691,1691,1691,1691,0
20240528,180800,833235,1691,1691,1691,1691,47
20240528,180700,833235,1691,1691,1691,1691,0
20240528,180600,833235,1691,1691,1691,1691,0
20240528,180500,833235,1691,1691,1691,1691,0
20240528,180400,833235,1691,1691,1691,1691,0
20240528,180300,833235,1691,1691,1691,1691,0
20240528,180200,833235,1691,1691,1691,1691,0
20240528,180100,833235,1691,1691,1691,1691,0
20240528,180000,833235,1691,1691,1691,1691,0
20240528,175900,833235,1691,1691,1691,1691,0
20240528,175800,833235,1691,1691,1691,1691,0
20240528,175700,833235,1691,1691,1691,1691,0
20240528,175600,833235,1691,1691,1691,1691,0
20240528,175500,833235,1691,1691,1691,1691,0
20240528,175400,833235,1691,1691,1691,1691,0
20240528,175300,833235,1691,1691,1691,1691,0
20240528,175200,833235,1691,1691,1691,1691,0
20240528,175100,833235,1691,1691,1691,1691,0
20240528,175000,833235,1691,1691,1691,1691,0
20240528,174900,833235,1691,1691,1691,1691,0
20240528,174800,833235,1691,1691,1691,1691,0
20240528,174700,833235,1691,1691,1691,1691,0
20240528,174600,833235,1691,1691,1691,1691,0
20240528,174500,833235,1691,1691,1691,1691,0
20240528,174400,833235,1691,1691,1691,1691,0
20240528,174300,833235,1691,1691,1691,1691,0
20240528,174200,833235,1691,1691,1691,1691,0
20240528,174100,833235,1691,1691,1691,1691,0
20240528,174000,833235,1691,1691,1691,1691,0
20240528,173900,833235,1691,1691,1691,1691,0
20240528,173800,833235,1691,1691,1691,1691,47
20240528,173700,833235,1691,1691,1691,1691,0
20240528,173600,833235,1691,1691,1691,1691,0
20240528,173500,833235,1691,1691,1691,1691,0
20240528,173400,833235,1691,1691,1691,1691,0
20240528,173300,833235,1691,1691,1691,1691,0
20240528,173200,833235,1691,1691,1691,1691,0
20240528,173100,833235,1691,1691,1691,1691,0
20240528,173000,833235,1691,1691,1691,1691,0
20240528,172900,833235,1691,1691,1691,1691,0
20240528,172800,833235,1691,1691,1691,1691,0
20240528,172700,833235,1691,1691,1691,1691,0
20240528,172600,833235,1691,1691,1691,1691,0
20240528,172500,833235,1691,1691,1691,1691,0
20240528,172400,833235,1691,1691,1691,1691,0
20240528,172300,833235,1691,1691,1691,1691,0
20240528,172200,833235,1691,1691,1691,1691,0
20240528,172100,833235,1691,1691,1691,1691,0
20240528,172000,833235,1691,1691,1691,1691,0
20240528,171900,833235,1691,1691,1691,1691,0
20240528,171800,833235,1691,1691,1691,1691,0
20240528,171700,833235,1691,1691,1691,1691,0
20240528,171600,833235,1691,1691,1691,1691,0
20240528,171500,833235,1691,1691,1691,1691,0
20240528,171400,833235,1691,1691,1691,1691,0
20240528,171300,833235,1691,1691,1691,1691,0
20240528,171200,833235,1691,1691,1691,1691,0
20240528,171100,833235,1691,1691,1691,1691,0
20240528,171000,833235,1691,1691,1691,1691,0
20240528,170900,833235,1691,1691,1691,1691,0
20240528,170800,833235,1691,1691,1691,1691,47
20240528,170700,833235,1691,1691,1691,1691,0
20240528,170600,833235,1691,1691,1691,1691,0
20240528,170500,833235,1691,1691,1691,1691,0
20240528,170400,833235,1691,1691,1691,1691,0
20240528,170300,833235,1691,1691,1691,1691,0
20240528,170200,833235,1691,1691,1691,1691,0
20240528,170100,833235,1691,1691,1691,1691,0
20240528,170000,833235,1691,1691,1691,1691,0
20240528,165900,833235,1691,1691,1691,1691,0
20240528,165800,833235,1691,1691,1691,1691,0
20240528,165700,833235,1691,1691,1691,1691,0
20240528,165600,833235,1691,1691,1691,1691,0
20240528,165500,833235,1691,1691,1691,1691,0
20240528,165400,833235,1691,1691,1691,1691,0
20240528,165300,833235,1691,1691,1691,1691,0
20240528,165200,833235,1691,1691,1691,1691,0
20240528,165100,833235,1691,1691,1691,1691,0
20240528,165000,833235,1691,1691,1691,1691,0
20240528,164900,833235,1691,1691,1691,1691,0
20240528,164800,833235,1691,1691,1691,1691,0
20240528,164700,833235,1691,1691,1691,1691,0
20240528,164600,833235,1691,1691,1691,1691,0
20240528,164500,833235,1691,1691,1691,1691,0
20240528,164400,833235,1691,1691,1691,1691,0
20240528,164300,833235,1691,1691,1691,1691,0
20240528,164200,833235,1691,1691,1691,1691,0
20240528,164100,833235,1691,1691,1691,1691,0
20240528,164000,833235,1691,1691,1691,1691,0
20240528,163900,833235,1691,1691,1691,1691,0
20240528,163800,833235,1691,1691,1691,1691,47
20240528,163700,833235,1691,1691,1691,1691,0
20240528,163600,833235,1691,1691,1691,1691,0
20240528,163500,833235,1691,1691,1691,1691,0
20240528,163400,833235,1691,1691,1691,1691,0
20240528,163300,833235,1691,1691,1691,1691,0
20240528,163200,833235,1691,1691,1691,1691,0
20240528,163100,833235,1691,1691,1691,1691,0
20240528,163000,833235,1691,1691,1691,1691,0
20240528,162900,833235,1691,1691,1691,1691,0
20240528,162800,833235,1691,1691,1691,1691,0
20240528,162700,833235,1691,1691,1691,1691,0
20240528,162600,833235,1691,1691,1691,1691,0
20240528,162500,833235,1691,1691,1691,1691,0
20240528,162400,833235,1691,1691,1691,1691,0
20240528,162300,833235,1691,1691,1691,1691,0
20240528,162200,833235,1691,1691,1691,1691,0
20240528,162100,833235,1691,1691,1691,1691,0
20240528,162000,833235,1691,1691,1691,1691,0
20240528,161900,833235,1691,1691,1691,1691,0
20240528,161800,833235,1691,1691,1691,1691,0
20240528,161700,833235,1691,1691,1691,1691,0
20240528,161600,833235,1691,1691,1691,1691,0
20240528,161500,833235,1691,1691,1691,1691,0
20240528,161400,833235,1691,1691,1691,1691,0
20240528,161300,833235,1691,1691,1691,1691,0
20240528,161200,833235,1691,1691,1691,1691,0
20240528,161100,833235,1691,1691,1691,1691,0
20240528,161000,833235,1691,1691,1691,1691,0
20240528,160900,833235,1691,1691,1691,1691,0
20240528,160800,833235,1691,1691,1691,1691,47
20240528,160700,833235,1691,1691,1691,1691,0
20240528,160600,833235,1691,1691,1691,1691,0
20240528,160500,833235,1691,1691,1691,1691,0
20240528,160400,833235,1691,1691,1691,1691,0
20240528,160300,833235,1691,1691,1691,1691,0
20240528,160200,833235,1691,1691,1691,1691,0
20240528,160100,833235,1691,1691,1691,1691,0
20240528,160000,833235,1691,1691,1691,1691,0
20240528,155900,833235,1691,1691,1691,1691,0
20240528,155800,833235,1691,1691,1691,1691,0
20240528,155700,833235,1691,1691,1691,1691,0
20240528,155600,833235,1691,1691,1691,1691,0
20240528,155500,833235,1691,1691,1691,1691,0
20240528,155400,833235,1691,1691,1691,1691,0
20240528,155300,833235,1691,1691,1691,1691,0
20240528,155200,833235,1691,1691,1691,1691,0
20240528,155100,833235,1691,1691,1691,1691,0
20240528,155000,833235,1691,1691,1691,1691,0
20240528,154900,833235,1691,1691,1691,1691,0
20240528,154800,833235,1691,1691,1691,1691,0
20240528,154700,833235,1691,1691,1691,1691,0
20240528,154600,833235,1691,1691,1691,1691,0
20240528,154500,833235,1691,1691,1691,1691,0
20240528,154400,833235,1691,1691,1691,1691,0
20240528,154300,833235,1691,1691,1691,1691,0
20240528,154200,833235,1691,1691,1691,1691,0
20240528,154100,833235,1691,1691,1691,1691,0
20240528,154000,833235,1691,1691,1691,1691,0
20240528,153900,833235,1691,1691,1691,1691,0
20240528,153800,833235,1691,1691,1691,1691,47
20240528,153700,833235,1691,1691,1691,1691,0
20240528,153600,833235,1691,1691,1691,1691,0
20240528,153500,833235,1691,1691,1691,1691,0
20240528,153400,833235,1691,1691,1691,1691,0
20240528,153300,833235,1691,1691,1691,1691,0
20240528,153200,833235,1691,1691,1691,1691,0
20240528,153100,833235,1691,1691,1691,1691,0
20240528,153000,833235,1691,1691,1691,1691,47
20240528,152900,753758,1699,1699,1699,1699,0
20240528,152800,753758,1699,1699,1699,1699,0
20240528,152700,753758,1699,1699,1699,1699,0
20240528,152600,753758,1699,1699,1699,1699,0
20240528,152500,753758,1699,1699,1699,1699,0
20240528,152400,753758,1699,1699,1699,1699,0
20240528,152300,753758,1699,1699,1699,1699,0
20240528,152200,753758,1699,1699,1699,1699,0
20240528,152100,753758,1699,1699,1699,1699,0
20240528,152000,753758,1699,1699,1699,1699,0
20240528,151900,753758,1699,1699,1699,1699,0
20240528,151800,753758,1699,1699,1699,1699,0
20240528,151700,753758,1699,1699,1699,1699,0
20240528,151600,753758,1699,1699,1699,1699,0
20240528,151500,753758,1699,1699,1699,1699,0
20240528,151400,753758,1699,1699,1699,1699,0
20240528,151300,753758,1699,1699,1699,1699,0
20240528,151200,753758,1699,1699,1699,1699,0
20240528,151100,753758,1699,1699,1699,1699,5
20240528,151000,745263,1699,1699,1699,1699,0
20240528,150900,745263,1699,1699,1699,1699,0
20240528,150800,745263,1699,1699,1699,1699,0
20240528,150700,745263,1699,1699,1699,1699,0
20240528,150600,745263,1699,1699,1699,1699,0
20240528,150500,745263,1699,1699,1699,1699,0
20240528,150400,745263,1699,1699,1699,1699,0
20240528,150300,745263,1699,1699,1699,1699,0
20240528,150200,745263,1699,1699,1699,1699,0
20240528,150100,745263,1699,1699,1699,1699,0
20240528,150000,745263,1699,1699,1699,1699,0
20240528,145900,745263,1699,1699,1699,1699,0
20240528,145800,745263,1699,1699,1699,1699,0
20240528,145700,745263,1699,1699,1699,1699,0
20240528,145600,745263,1699,1699,1699,1699,0
20240528,145500,745263,1699,1699,1699,1699,0
20240528,145400,745263,1699,1699,1699,1699,0
20240528,145300,745263,1699,1699,1699,1699,0
20240528,145200,745263,1699,1699,1699,1699,0
20240528,145100,745263,1699,1699,1699,1699,0
20240528,145000,745263,1699,1699,1699,1699,0
20240528,144900,745263,1699,1699,1699,1699,0
20240528,144800,745263,1699,1699,1699,1699,0
20240528,144700,745263,1699,1699,1699,1699,0
20240528,144600,745263,1699,1699,1699,1699,0
20240528,144500,745263,1699,1699,1699,1699,0
20240528,144400,745263,1699,1699,1699,1699,1
20240528,144300,743564,1690,1690,1690,1690,0
20240528,144200,743564,1690,1690,1690,1690,0
20240528,144100,743564,1690,1690,1690,1690,0
20240528,144000,743564,1690,1690,1690,1690,0
20240528,143900,743564,1690,1690,1690,1690,0
20240528,143800,743564,1690,1690,1690,1690,0
20240528,143700,743564,1690,1690,1690,1690,0
20240528,143600,743564,1690,1690,1690,1690,0
20240528,143500,743564,1690,1690,1690,1690,0
20240528,143400,743564,1690,1690,1690,1690,3
20240528,143300,738494,1690,1690,1690,1690,0
20240528,143200,738494,1690,1690,1690,1690,0
20240528,143100,738494,1690,1690,1690,1690,0
20240528,143000,738494,1690,1690,1690,1690,0
20240528,142900,738494,1690,1690,1690,1690,0
20240528,142800,738494,1690,1690,1690,1690,0
20240528,142700,738494,1690,1690,1690,1690,0
20240528,142600,738494,1690,1690,1690,1690,0
20240528,142500,738494,1690,1690,1690,1690,0
20240528,142400,738494,1690,1690,1690,1690,0
20240528,142300,738494,1690,1690,1690,1690,1
20240528,142200,736804,1699,1699,1699,1699,0
20240528,142100,736804,1699,1699,1699,1699,0
20240528,142000,736804,1699,1699,1699,1699,0
20240528,141900,736804,1699,1699,1699,1699,65
20240528,141800,626369,1699,1699,1699,1699,0
20240528,141700,626369,1699,1699,1699,1699,35
20240528,141600,566904,1699,1699,1699,1699,0
20240528,141500,566904,1699,1699,1699,1699,0
20240528,141400,566904,1699,1699,1699,1699,0
20240528,141300,566904,1699,1699,1699,1699,0
20240528,141200,566904,1699,1699,1699,1699,0
20240528,141100,566904,1699,1699,1699,1699,0
20240528,141000,566904,1699,1699,1699,1699,0
20240528,140900,566904,1699,1699,1699,1699,0
20240528,140800,566904,1699,1699,1699,1699,0
20240528,140700,566904,1699,1699,1699,1699,0
20240528,140600,566904,1699,1699,1699,1699,0
20240528,140500,566904,1699,1699,1699,1699,0
20240528,140400,566904,1699,1699,1699,1699,0
20240528,140300,566904,1699,1699,1699,1699,0
20240528,140200,566904,1699,1699,1699,1699,0
20240528,140100,566904,1699,1699,1699,1699,0
20240528,140000,566904,1699,1699,1699,1699,0
20240528,135900,566904,1699,1699,1699,1699,0
20240528,135800,566904,1699,1699,1699,1699,0
20240528,135700,566904,1699,1699,1699,1699,0
20240528,135600,566904,1699,1699,1699,1699,0
20240528,135500,566904,1699,1699,1699,1699,0
20240528,135400,566904,1699,1699,1699,1699,0
20240528,135300,566904,1699,1699,1699,1699,0
20240528,135200,566904,1699,1699,1699,1699,0
20240528,135100,566904,1699,1699,1699,1699,0
20240528,135000,566904,1699,1699,1699,1699,0
20240528,134900,566904,1699,1699,1699,1699,0
20240528,134800,566904,1699,1699,1699,1699,0
20240528,134700,566904,1699,1699,1699,1699,0
20240528,134600,566904,1699,1699,1699,1699,0
20240528,134500,566904,1699,1699,1699,1699,0
20240528,134400,566904,1699,1699,1699,1699,0
20240528,134300,566904,1699,1699,1699,1699,0
20240528,134200,566904,1699,1699,1699,1699,0
20240528,134100,566904,1699,1699,1699,1699,0
20240528,134000,566904,1699,1699,1699,1699,0
20240528,133900,566904,1699,1699,1699,1699,0
20240528,133800,566904,1699,1699,1699,1699,0
20240528,133700,566904,1699,1699,1699,1699,0
20240528,133600,566904,1699,1699,1699,1699,0
20240528,133500,566904,1699,1699,1699,1699,0
20240528,133400,566904,1699,1699,1699,1699,0
20240528,133300,566904,1699,1699,1699,1699,0
20240528,133200,566904,1699,1699,1699,1699,0
20240528,133100,566904,1699,1699,1699,1699,0
20240528,133000,566904,1699,1699,1699,1699,1
20240528,132900,565205,1703,1703,1703,1703,0
20240528,132800,565205,1703,1703,1703,1703,0
20240528,132700,565205,1703,1703,1703,1703,0
20240528,132600,565205,1703,1703,1703,1703,1
20240528,132500,563502,1700,1700,1700,1700,183
20240528,132400,252402,1699,1699,1699,1699,64
20240528,132300,143666,1699,1699,1699,1699,0
20240528,132200,143666,1699,1699,1699,1699,0
20240528,132100,143666,1699,1699,1699,1699,0
20240528,132000,143666,1699,1699,1699,1699,0
20240528,131900,143666,1699,1699,1699,1699,0
20240528,131800,143666,1699,1699,1699,1699,0
20240528,131700,143666,1699,1699,1699,1699,0
20240528,131600,143666,1699,1699,1699,1699,0
20240528,131500,143666,1699,1699,1699,1699,0
20240528,131400,143666,1699,1699,1699,1699,0
20240528,131300,143666,1699,1699,1699,1699,0
20240528,131200,143666,1699,1699,1699,1699,0
20240528,131100,143666,1699,1698,1699,1698,5
20240528,131000,135173,1699,1699,1699,1699,0
20240528,130900,135173,1699,1699,1699,1699,0
20240528,130800,135173,1699,1699,1699,1699,0
20240528,130700,135173,1699,1699,1699,1699,0
20240528,130600,135173,1699,1699,1699,1699,0
20240528,130500,135173,1699,1699,1699,1699,0
20240528,130400,135173,1699,1699,1699,1699,0
20240528,130300,135173,1699,1699,1699,1699,0
20240528,130200,135173,1699,1699,1699,1699,2
20240528,130100,131775,1699,1699,1699,1699,0
20240528,130000,131775,1699,1699,1699,1699,0
20240528,125900,131775,1699,1699,1699,1699,0
20240528,125800,131775,1699,1699,1699,1699,0
20240528,125700,131775,1699,1699,1699,1699,0
20240528,125600,131775,1699,1699,1699,1699,0
20240528,125500,131775,1699,1699,1699,1699,0
20240528,125400,131775,1699,1699,1699,1699,0
20240528,125300,131775,1699,1699,1699,1699,0
20240528,125200,131775,1699,1699,1699,1699,0
20240528,125100,131775,1699,1699,1699,1699,0
20240528,125000,131775,1699,1699,1699,1699,0
20240528,124900,131775,1699,1699,1699,1699,0
20240528,124800,131775,1699,1699,1699,1699,0
20240528,124700,131775,1699,1699,1699,1699,0
20240528,124600,131775,1699,1699,1699,1699,0
20240528,124500,131775,1699,1699,1699,1699,0
20240528,124400,131775,1699,1699,1699,1699,0
20240528,124300,131775,1699,1699,1699,1699,0
20240528,124200,131775,1699,1699,1699,1699,0
20240528,124100,131775,1699,1699,1699,1699,0
20240528,124000,131775,1699,1698,1699,1698,8
20240528,123900,118190,1697,1697,1697,1697,0
20240528,123800,118190,1697,1697,1697,1697,0
20240528,123700,118190,1697,1697,1697,1697,0
20240528,123600,118190,1697,1697,1697,1697,0
20240528,123500,118190,1697,1697,1697,1697,0
20240528,123400,118190,1697,1697,1697,1697,0
20240528,123300,118190,1697,1697,1697,1697,0
20240528,123200,118190,1697,1697,1697,1697,0
20240528,123100,118190,1697,1697,1697,1697,0
20240528,123000,118190,1697,1697,1697,1697,0
20240528,122900,118190,1697,1697,1697,1697,0
20240528,122800,118190,1697,1697,1697,1697,0
20240528,122700,118190,1697,1697,1697,1697,0
20240528,122600,118190,1697,1697,1697,1697,0
20240528,122500,118190,1697,1697,1697,1697,0
20240528,122400,118190,1697,1697,1697,1697,0
20240528,122300,118190,1697,1697,1697,1697,0
20240528,122200,118190,1697,1697,1697,1697,0
20240528,122100,118190,1697,1697,1697,1697,0
20240528,122000,118190,1697,1697,1697,1697,0
20240528,121900,118190,1697,1697,1697,1697,0
20240528,121800,118190,1697,1697,1697,1697,0
20240528,121700,118190,1697,1697,1697,1697,0
20240528,121600,118190,1697,1697,1697,1697,0
20240528,121500,118190,1697,1697,1697,1697,0
20240528,121400,118190,1697,1697,1697,1697,0
20240528,121300,118190,1697,1697,1697,1697,0
20240528,121200,118190,1697,1697,1697,1697,0
20240528,121100,118190,1697,1697,1697,1697,0
20240528,121000,118190,1697,1697,1697,1697,0
20240528,120900,118190,1697,1697,1697,1697,0
20240528,120800,118190,1697,1697,1697,1697,0
20240528,120700,118190,1697,1697,1697,1697,0
20240528,120600,118190,1697,1697,1697,1697,0
20240528,120500,118190,1697,1697,1697,1697,0
20240528,120400,118190,1697,1697,1697,1697,0
20240528,120300,118190,1697,1697,1697,1697,0
20240528,120200,118190,1697,1697,1697,1697,0
20240528,120100,118190,1697,1697,1697,1697,0
20240528,120000,118190,1697,1697,1697,1697,0
20240528,115900,118190,1697,1697,1697,1697,0
20240528,115800,118190,1697,1697,1697,1697,0
20240528,115700,118190,1697,1697,1697,1697,0
20240528,115600,118190,1697,1697,1697,1697,0
20240528,115500,118190,1697,1697,1697,1697,0
20240528,115400,118190,1697,1697,1697,1697,0
20240528,115300,118190,1697,1697,1697,1697,0
20240528,115200,118190,1697,1697,1697,1697,0
20240528,115100,118190,1697,1697,1697,1697,0
20240528,115000,118190,1697,1697,1697,1697,0
20240528,114900,118190,1697,1697,1697,1697,0
20240528,114800,118190,1697,1697,1697,1697,0
20240528,114700,118190,1697,1697,1697,1697,0
20240528,114600,118190,1697,1697,1697,1697,0
20240528,114500,118190,1697,1697,1697,1697,0
20240528,114400,118190,1697,1697,1697,1697,0
20240528,114300,118190,1697,1697,1697,1697,0
20240528,114200,118190,1697,1697,1697,1697,0
20240528,114100,118190,1697,1697,1697,1697,0
20240528,114000,118190,1697,1697,1697,1697,0
20240528,113900,118190,1697,1697,1697,1697,4
20240528,113800,111402,1697,1697,1697,1697,0
20240528,113700,111402,1697,1697,1697,1697,0
20240528,113600,111402,1697,1697,1697,1697,0
20240528,113500,111402,1697,1697,1697,1697,0
20240528,113400,111402,1697,1697,1697,1697,0
20240528,113300,111402,1697,1697,1697,1697,0
20240528,113200,111402,1697,1697,1697,1697,0
20240528,113100,111402,1697,1697,1697,1697,0
20240528,113000,111402,1697,1697,1697,1697,0
20240528,112900,111402,1697,1697,1697,1697,0
20240528,112800,111402,1697,1697,1697,1697,0
20240528,112700,111402,1697,1697,1697,1697,0
20240528,112600,111402,1697,1697,1697,1697,0
20240528,112500,111402,1697,1697,1697,1697,0
20240528,112400,111402,1697,1697,1697,1697,0
20240528,112300,111402,1697,1697,1697,1697,0
20240528,112200,111402,1697,1697,1697,1697,0
20240528,112100,111402,1697,1697,1697,1697,0
20240528,112000,111402,1697,1697,1697,1697,0
20240528,111900,111402,1697,1697,1697,1697,0
20240528,111800,111402,1697,1697,1697,1697,0
20240528,111700,111402,1697,1697,1697,1697,0
20240528,111600,111402,1697,1697,1697,1697,0
20240528,111500,111402,1697,1697,1697,1697,0
20240528,111400,111402,1697,1697,1697,1697,0
20240528,111300,111402,1697,1697,1697,1697,0
20240528,111200,111402,1697,1697,1697,1697,0
20240528,111100,111402,1697,1697,1697,1697,0
20240528,111000,111402,1697,1697,1697,1697,0
20240528,110900,111402,1697,1697,1697,1697,0
20240528,110800,111402,1697,1697,1697,1697,0
20240528,110700,111402,1697,1697,1697,1697,0
20240528,110600,111402,1697,1697,1697,1697,0
20240528,110500,111402,1697,1697,1697,1697,0
20240528,110400,111402,1697,1697,1697,1697,0
20240528,110300,111402,1697,1697,1697,1697,0
20240528,110200,111402,1697,1697,1697,1697,0
20240528,110100,111402,1697,1697,1697,1697,2
20240528,110000,108008,1697,1697,1697,1697,0
20240528,105900,108008,1697,1697,1697,1697,0
20240528,105800,108008,1697,1697,1697,1697,0
20240528,105700,108008,1697,1697,1697,1697,0
20240528,105600,108008,1697,1697,1697,1697,0
20240528,105500,108008,1697,1697,1697,1697,0
20240528,105400,108008,1697,1697,1697,1697,0
20240528,105300,108008,1697,1697,1697,1697,0
20240528,105200,108008,1697,1697,1697,1697,0
20240528,105100,108008,1697,1697,1697,1697,0
20240528,105000,108008,1697,1697,1697,1697,0
20240528,104900,108008,1697,1697,1697,1697,0
20240528,104800,108008,1697,1697,1697,1697,0
20240528,104700,108008,1697,1697,1697,1697,0
20240528,104600,108008,1697,1697,1697,1697,0
20240528,104500,108008,1697,1697,1697,1697,0
20240528,104400,108008,1697,1697,1697,1697,0
20240528,104300,108008,1697,1697,1697,1697,0
20240528,104200,108008,1697,1697,1697,1697,0
20240528,104100,108008,1697,1697,1697,1697,0
20240528,104000,108008,1697,1697,1697,1697,0
20240528,103900,108008,1697,1697,1697,1697,0
20240528,103800,108008,1697,1697,1697,1697,0
20240528,103700,108008,1697,1697,1697,1697,0
20240528,103600,108008,1697,1697,1697,1697,0
20240528,103500,108008,1697,1697,1697,1697,0
20240528,103400,108008,1697,1697,1697,1697,0
20240528,103300,108008,1697,1697,1697,1697,0
20240528,103200,108008,1697,1697,1697,1697,0
20240528,103100,108008,1697,1697,1697,1697,0
20240528,103000,108008,1697,1697,1697,1697,0
20240528,102900,108008,1697,1697,1697,1697,0
20240528,102800,108008,1697,1697,1697,1697,0
20240528,102700,108008,1697,1697,1697,1697,0
20240528,102600,108008,1697,1697,1697,1697,0
20240528,102500,108008,1697,1697,1697,1697,0
20240528,102400,108008,1697,1697,1697,1697,0
20240528,102300,108008,1697,1697,1697,1697,0
20240528,102200,108008,1697,1697,1697,1697,0
20240528,102100,108008,1697,1697,1697,1697,0
20240528,102000,108008,1697,1697,1697,1697,0
20240528,101900,108008,1697,1697,1697,1697,0
20240528,101800,108008,1697,1697,1697,1697,0
20240528,101700,108008,1697,1697,1697,1697,0
20240528,101600,108008,1697,1697,1697,1697,0
20240528,101500,108008,1697,1697,1697,1697,0
20240528,101400,108008,1697,1697,1697,1697,0
20240528,101300,108008,1697,1697,1697,1697,0
20240528,101200,108008,1697,1697,1697,1697,0
20240528,101100,108008,1697,1697,1697,1697,0
20240528,101000,108008,1697,1697,1697,1697,0
20240528,100900,108008,1697,1697,1697,1697,0
20240528,100800,108008,1697,1697,1697,1697,0
20240528,100700,108008,1697,1697,1697,1697,0
20240528,100600,108008,1697,1697,1697,1697,0
20240528,100500,108008,1697,1697,1697,1697,0
20240528,100400,108008,1697,1697,1697,1697,0
20240528,100300,108008,1697,1697,1697,1697,0
20240528,100200,108008,1697,1697,1697,1697,0
20240528,100100,108008,1697,1697,1697,1697,0
20240528,100000,108008,1697,1697,1697,1697,0
20240528,095900,108008,1697,1697,1697,1697,0
20240528,095800,108008,1697,1697,1697,1697,0
20240528,095700,108008,1697,1697,1697,1697,0
20240528,095600,108008,1697,1697,1697,1697,0
20240528,095500,108008,1697,1697,1697,1697,0
20240528,095400,108008,1697,1697,1697,1697,0
20240528,095300,108008,1697,1697,1697,1697,0
20240528,095200,108008,1697,1697,1697,1697,0
20240528,095100,108008,1697,1697,1697,1697,0
20240528,095000,108008,1697,1697,1697,1697,0
20240528,094900,108008,1697,1697,1697,1697,0
20240528,094800,108008,1697,1697,1697,1697,0
20240528,094700,108008,1697,1697,1697,1697,0
20240528,094600,108008,1697,1697,1697,1697,0
20240528,094500,108008,1697,1697,1697,1697,0
20240528,094400,108008,1697,1697,1697,1697,0
20240528,094300,108008,1697,1697,1697,1697,0
20240528,094200,108008,1697,1697,1697,1697,0
20240528,094100,108008,1697,1697,1697,1697,0
20240528,094000,108008,1697,1697,1697,1697,0
20240528,093900,108008,1697,1697,1697,1697,0
20240528,093800,108008,1697,1697,1697,1697,0
20240528,093700,108008,1697,1697,1697,1697,0
20240528,093600,108008,1697,1697,1697,1697,0
20240528,093500,108008,1697,1697,1697,1697,0
20240528,093400,108008,1697,1697,1697,1697,0
20240528,093300,108008,1697,1697,1697,1697,0
20240528,093200,108008,1697,1697,1697,1697,0
20240528,093100,108008,1697,1697,1697,1697,0
20240528,093000,108008,1697,1697,1697,1697,0
20240528,092900,108008,1697,1697,1697,1697,0
20240528,092800,108008,1697,1697,1697,1697,0
20240528,092700,108008,1697,1697,1697,1697,0
20240528,092600,108008,1697,1697,1697,1697,12
20240528,092500,87644,1685,1685,1685,1685,0
20240528,092400,87644,1685,1693,1693,1685,50
20240528,092300,3370,1685,1685,1685,1685,0
20240528,092200,3370,1685,1685,1685,1685,0
20240528,092100,3370,1685,1685,1685,1685,0
20240528,092000,3370,1685,1685,1685,1685,0
20240528,091900,3370,1685,1685,1685,1685,0
20240528,091800,3370,1685,1685,1685,1685,0
20240528,091700,3370,1685,1685,1685,1685,0
20240528,091600,3370,1685,1685,1685,1685,0
20240528,091500,3370,1685,1685,1685,1685,0
20240528,091400,3370,1685,1685,1685,1685,0
20240528,091300,3370,1685,1685,1685,1685,0
20240528,091200,3370,1685,1685,1685,1685,0
20240528,091100,3370,1685,1685,1685,1685,0
20240528,091000,3370,1685,1685,1685,1685,0
20240528,090900,3370,1685,1685,1685,1685,0
20240528,090800,3370,1685,1685,1685,1685,0
20240528,090700,3370,1685,1685,1685,1685,0
20240528,090600,3370,1685,1685,1685,1685,0
20240528,090500,3370,1685,1685,1685,1685,0
20240528,090400,3370,1685,1685,1685,1685,0
20240528,090300,3370,1685,1685,1685,1685,0
20240528,090200,3370,1685,1685,1685,1685,0
20240528,090100,3370,1685,1685,1685,1685,0
20240528,090000,3370,1685,1685,1685,1685,2