KissMeData/066900/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,194600,8965665,2955,2955,2955,2955,220
20240527,194500,8965665,2955,2955,2955,2955,0
20240527,194400,8965665,2955,2955,2955,2955,0
20240527,194300,8965665,2955,2955,2955,2955,0
20240527,194200,8965665,2955,2955,2955,2955,0
20240527,194100,8965665,2955,2955,2955,2955,0
20240527,194000,8965665,2955,2955,2955,2955,0
20240527,193900,8965665,2955,2955,2955,2955,0
20240527,193800,8965665,2955,2955,2955,2955,0
20240527,193700,8965665,2955,2955,2955,2955,0
20240527,193600,8965665,2955,2955,2955,2955,0
20240527,193500,8965665,2955,2955,2955,2955,0
20240527,193400,8965665,2955,2955,2955,2955,0
20240527,193300,8965665,2955,2955,2955,2955,0
20240527,193200,8965665,2955,2955,2955,2955,0
20240527,193100,8965665,2955,2955,2955,2955,0
20240527,193000,8965665,2955,2955,2955,2955,0
20240527,192900,8965665,2955,2955,2955,2955,0
20240527,192800,8965665,2955,2955,2955,2955,0
20240527,192700,8965665,2955,2955,2955,2955,0
20240527,192600,8965665,2955,2955,2955,2955,0
20240527,192500,8965665,2955,2955,2955,2955,0
20240527,192400,8965665,2955,2955,2955,2955,0
20240527,192300,8965665,2955,2955,2955,2955,0
20240527,192200,8965665,2955,2955,2955,2955,0
20240527,192100,8965665,2955,2955,2955,2955,0
20240527,192000,8965665,2955,2955,2955,2955,0
20240527,191900,8965665,2955,2955,2955,2955,0
20240527,191800,8965665,2955,2955,2955,2955,0
20240527,191700,8965665,2955,2955,2955,2955,0
20240527,191600,8965665,2955,2955,2955,2955,220
20240527,191500,8965665,2955,2955,2955,2955,0
20240527,191400,8965665,2955,2955,2955,2955,0
20240527,191300,8965665,2955,2955,2955,2955,0
20240527,191200,8965665,2955,2955,2955,2955,0
20240527,191100,8965665,2955,2955,2955,2955,0
20240527,191000,8965665,2955,2955,2955,2955,0
20240527,190900,8965665,2955,2955,2955,2955,0
20240527,190800,8965665,2955,2955,2955,2955,0
20240527,190700,8965665,2955,2955,2955,2955,0
20240527,190600,8965665,2955,2955,2955,2955,0
20240527,190500,8965665,2955,2955,2955,2955,0
20240527,190400,8965665,2955,2955,2955,2955,0
20240527,190300,8965665,2955,2955,2955,2955,0
20240527,190200,8965665,2955,2955,2955,2955,0
20240527,190100,8965665,2955,2955,2955,2955,0
20240527,190000,8965665,2955,2955,2955,2955,0
20240527,185900,8965665,2955,2955,2955,2955,0
20240527,185800,8965665,2955,2955,2955,2955,0
20240527,185700,8965665,2955,2955,2955,2955,0
20240527,185600,8965665,2955,2955,2955,2955,0
20240527,185500,8965665,2955,2955,2955,2955,0
20240527,185400,8965665,2955,2955,2955,2955,0
20240527,185300,8965665,2955,2955,2955,2955,0
20240527,185200,8965665,2955,2955,2955,2955,0
20240527,185100,8965665,2955,2955,2955,2955,0
20240527,185000,8965665,2955,2955,2955,2955,0
20240527,184900,8965665,2955,2955,2955,2955,0
20240527,184800,8965665,2955,2955,2955,2955,0
20240527,184700,8965665,2955,2955,2955,2955,0
20240527,184600,8965665,2955,2955,2955,2955,220
20240527,184500,8965665,2955,2955,2955,2955,0
20240527,184400,8965665,2955,2955,2955,2955,0
20240527,184300,8965665,2955,2955,2955,2955,0
20240527,184200,8965665,2955,2955,2955,2955,0
20240527,184100,8965665,2955,2955,2955,2955,0
20240527,184000,8965665,2955,2955,2955,2955,0
20240527,183900,8965665,2955,2955,2955,2955,0
20240527,183800,8965665,2955,2955,2955,2955,0
20240527,183700,8965665,2955,2955,2955,2955,0
20240527,183600,8965665,2955,2955,2955,2955,0
20240527,183500,8965665,2955,2955,2955,2955,0
20240527,183400,8965665,2955,2955,2955,2955,0
20240527,183300,8965665,2955,2955,2955,2955,0
20240527,183200,8965665,2955,2955,2955,2955,0
20240527,183100,8965665,2955,2955,2955,2955,0
20240527,183000,8965665,2955,2955,2955,2955,0
20240527,182900,8965665,2955,2955,2955,2955,0
20240527,182800,8965665,2955,2955,2955,2955,0
20240527,182700,8965665,2955,2955,2955,2955,0
20240527,182600,8965665,2955,2955,2955,2955,0
20240527,182500,8965665,2955,2955,2955,2955,0
20240527,182400,8965665,2955,2955,2955,2955,0
20240527,182300,8965665,2955,2955,2955,2955,0
20240527,182200,8965665,2955,2955,2955,2955,0
20240527,182100,8965665,2955,2955,2955,2955,0
20240527,182000,8965665,2955,2955,2955,2955,0
20240527,181900,8965665,2955,2955,2955,2955,0
20240527,181800,8965665,2955,2955,2955,2955,0
20240527,181700,8965665,2955,2955,2955,2955,0
20240527,181600,8965665,2955,2955,2955,2955,220
20240527,181500,8965665,2955,2955,2955,2955,0
20240527,181400,8965665,2955,2955,2955,2955,0
20240527,181300,8965665,2955,2955,2955,2955,0
20240527,181200,8965665,2955,2955,2955,2955,0
20240527,181100,8965665,2955,2955,2955,2955,0
20240527,181000,8965665,2955,2955,2955,2955,0
20240527,180900,8965665,2955,2955,2955,2955,0
20240527,180800,8965665,2955,2955,2955,2955,0
20240527,180700,8965665,2955,2955,2955,2955,0
20240527,180600,8965665,2955,2955,2955,2955,0
20240527,180500,8965665,2955,2955,2955,2955,0
20240527,180400,8965665,2955,2955,2955,2955,0
20240527,180300,8965665,2955,2955,2955,2955,0
20240527,180200,8965665,2955,2955,2955,2955,0
20240527,180100,8965665,2955,2955,2955,2955,0
20240527,180000,8965665,2955,2955,2955,2955,0
20240527,175900,8965665,2955,2955,2955,2955,0
20240527,175800,8965665,2955,2955,2955,2955,0
20240527,175700,8965665,2955,2955,2955,2955,0
20240527,175600,8965665,2955,2955,2955,2955,0
20240527,175500,8965665,2955,2955,2955,2955,0
20240527,175400,8965665,2955,2955,2955,2955,0
20240527,175300,8965665,2955,2955,2955,2955,0
20240527,175200,8965665,2955,2955,2955,2955,0
20240527,175100,8965665,2955,2955,2955,2955,0
20240527,175000,8965665,2955,2955,2955,2955,0
20240527,174900,8965665,2955,2955,2955,2955,0
20240527,174800,8965665,2955,2955,2955,2955,0
20240527,174700,8965665,2955,2955,2955,2955,0
20240527,174600,8965665,2955,2955,2955,2955,220
20240527,174500,8965665,2955,2955,2955,2955,0
20240527,174400,8965665,2955,2955,2955,2955,0
20240527,174300,8965665,2955,2955,2955,2955,0
20240527,174200,8965665,2955,2955,2955,2955,0
20240527,174100,8965665,2955,2955,2955,2955,0
20240527,174000,8965665,2955,2955,2955,2955,0
20240527,173900,8965665,2955,2955,2955,2955,0
20240527,173800,8965665,2955,2955,2955,2955,0
20240527,173700,8965665,2955,2955,2955,2955,0
20240527,173600,8965665,2955,2955,2955,2955,0
20240527,173500,8965665,2955,2955,2955,2955,0
20240527,173400,8965665,2955,2955,2955,2955,0
20240527,173300,8965665,2955,2955,2955,2955,0
20240527,173200,8965665,2955,2955,2955,2955,0
20240527,173100,8965665,2955,2955,2955,2955,0
20240527,173000,8965665,2955,2955,2955,2955,0
20240527,172900,8965665,2955,2955,2955,2955,0
20240527,172800,8965665,2955,2955,2955,2955,0
20240527,172700,8965665,2955,2955,2955,2955,0
20240527,172600,8965665,2955,2955,2955,2955,0
20240527,172500,8965665,2955,2955,2955,2955,0
20240527,172400,8965665,2955,2955,2955,2955,0
20240527,172300,8965665,2955,2955,2955,2955,0
20240527,172200,8965665,2955,2955,2955,2955,0
20240527,172100,8965665,2955,2955,2955,2955,0
20240527,172000,8965665,2955,2955,2955,2955,0
20240527,171900,8965665,2955,2955,2955,2955,0
20240527,171800,8965665,2955,2955,2955,2955,0
20240527,171700,8965665,2955,2955,2955,2955,0
20240527,171600,8965665,2955,2955,2955,2955,220
20240527,171500,8965665,2955,2955,2955,2955,0
20240527,171400,8965665,2955,2955,2955,2955,0
20240527,171300,8965665,2955,2955,2955,2955,0
20240527,171200,8965665,2955,2955,2955,2955,0
20240527,171100,8965665,2955,2955,2955,2955,0
20240527,171000,8965665,2955,2955,2955,2955,0
20240527,170900,8965665,2955,2955,2955,2955,0
20240527,170800,8965665,2955,2955,2955,2955,0
20240527,170700,8965665,2955,2955,2955,2955,0
20240527,170600,8965665,2955,2955,2955,2955,0
20240527,170500,8965665,2955,2955,2955,2955,0
20240527,170400,8965665,2955,2955,2955,2955,0
20240527,170300,8965665,2955,2955,2955,2955,0
20240527,170200,8965665,2955,2955,2955,2955,0
20240527,170100,8965665,2955,2955,2955,2955,0
20240527,170000,8965665,2955,2955,2955,2955,0
20240527,165900,8965665,2955,2955,2955,2955,0
20240527,165800,8965665,2955,2955,2955,2955,0
20240527,165700,8965665,2955,2955,2955,2955,0
20240527,165600,8965665,2955,2955,2955,2955,0
20240527,165500,8965665,2955,2955,2955,2955,0
20240527,165400,8965665,2955,2955,2955,2955,0
20240527,165300,8965665,2955,2955,2955,2955,0
20240527,165200,8965665,2955,2955,2955,2955,0
20240527,165100,8965665,2955,2955,2955,2955,0
20240527,165000,8965665,2955,2955,2955,2955,0
20240527,164900,8965665,2955,2955,2955,2955,0
20240527,164800,8965665,2955,2955,2955,2955,0
20240527,164700,8965665,2955,2955,2955,2955,0
20240527,164600,8965665,2955,2955,2955,2955,220
20240527,164500,8965665,2955,2955,2955,2955,0
20240527,164400,8965665,2955,2955,2955,2955,0
20240527,164300,8965665,2955,2955,2955,2955,0
20240527,164200,8965665,2955,2955,2955,2955,0
20240527,164100,8965665,2955,2955,2955,2955,0
20240527,164000,8965665,2955,2955,2955,2955,0
20240527,163900,8965665,2955,2955,2955,2955,0
20240527,163800,8965665,2955,2955,2955,2955,0
20240527,163700,8965665,2955,2955,2955,2955,0
20240527,163600,8965665,2955,2955,2955,2955,0
20240527,163500,8965665,2955,2955,2955,2955,0
20240527,163400,8965665,2955,2955,2955,2955,0
20240527,163300,8965665,2955,2955,2955,2955,0
20240527,163200,8965665,2955,2955,2955,2955,0
20240527,163100,8965665,2955,2955,2955,2955,0
20240527,163000,8965665,2955,2955,2955,2955,0
20240527,162900,8965665,2955,2955,2955,2955,0
20240527,162800,8965665,2955,2955,2955,2955,0
20240527,162700,8965665,2955,2955,2955,2955,0
20240527,162600,8965665,2955,2955,2955,2955,0
20240527,162500,8965665,2955,2955,2955,2955,0
20240527,162400,8965665,2955,2955,2955,2955,0
20240527,162300,8965665,2955,2955,2955,2955,0
20240527,162200,8965665,2955,2955,2955,2955,0
20240527,162100,8965665,2955,2955,2955,2955,0
20240527,162000,8965665,2955,2955,2955,2955,0
20240527,161900,8965665,2955,2955,2955,2955,0
20240527,161800,8965665,2955,2955,2955,2955,0
20240527,161700,8965665,2955,2955,2955,2955,0
20240527,161600,8965665,2955,2955,2955,2955,220
20240527,161500,8965665,2955,2955,2955,2955,0
20240527,161400,8965665,2955,2955,2955,2955,0
20240527,161300,8965665,2955,2955,2955,2955,0
20240527,161200,8965665,2955,2955,2955,2955,0
20240527,161100,8965665,2955,2955,2955,2955,0
20240527,161000,8965665,2955,2955,2955,2955,0
20240527,160900,8965665,2955,2955,2955,2955,0
20240527,160800,8965665,2955,2955,2955,2955,0
20240527,160700,8965665,2955,2955,2955,2955,0
20240527,160600,8965665,2955,2955,2955,2955,0
20240527,160500,8965665,2955,2955,2955,2955,0
20240527,160400,8965665,2955,2955,2955,2955,0
20240527,160300,8965665,2955,2955,2955,2955,0
20240527,160200,8965665,2955,2955,2955,2955,0
20240527,160100,8965665,2955,2955,2955,2955,0
20240527,160000,8965665,2955,2955,2955,2955,0
20240527,155900,8965665,2955,2955,2955,2955,0
20240527,155800,8965665,2955,2955,2955,2955,0
20240527,155700,8965665,2955,2955,2955,2955,0
20240527,155600,8965665,2955,2955,2955,2955,0
20240527,155500,8965665,2955,2955,2955,2955,0
20240527,155400,8965665,2955,2955,2955,2955,0
20240527,155300,8965665,2955,2955,2955,2955,0
20240527,155200,8965665,2955,2955,2955,2955,0
20240527,155100,8965665,2955,2955,2955,2955,0
20240527,155000,8965665,2955,2955,2955,2955,0
20240527,154900,8965665,2955,2955,2955,2955,0
20240527,154800,8965665,2955,2955,2955,2955,0
20240527,154700,8965665,2955,2955,2955,2955,0
20240527,154600,8965665,2955,2955,2955,2955,220
20240527,154500,8965665,2955,2955,2955,2955,0
20240527,154400,8965665,2955,2955,2955,2955,0
20240527,154300,8965665,2955,2955,2955,2955,0
20240527,154200,8965665,2955,2955,2955,2955,0
20240527,154100,8965665,2955,2955,2955,2955,0
20240527,154000,8965665,2955,2955,2955,2955,0
20240527,153900,8965665,2955,2955,2955,2955,0
20240527,153800,8965665,2955,2955,2955,2955,0
20240527,153700,8965665,2955,2955,2955,2955,0
20240527,153600,8965665,2955,2955,2955,2955,0
20240527,153500,8965665,2955,2955,2955,2955,0
20240527,153400,8965665,2955,2955,2955,2955,0
20240527,153300,8965665,2955,2955,2955,2955,0
20240527,153200,8965665,2955,2955,2955,2955,0
20240527,153100,8965665,2955,2955,2955,2955,0
20240527,153000,8965665,2955,2955,2955,2955,220
20240527,152900,8315565,2950,2950,2950,2950,0
20240527,152800,8315565,2950,2950,2950,2950,0
20240527,152700,8315565,2950,2950,2950,2950,0
20240527,152600,8315565,2950,2950,2950,2950,0
20240527,152500,8315565,2950,2950,2950,2950,0
20240527,152400,8315565,2950,2950,2950,2950,0
20240527,152300,8315565,2950,2950,2950,2950,0
20240527,152200,8315565,2950,2950,2950,2950,0
20240527,152100,8315565,2950,2950,2950,2950,0
20240527,152000,8315565,2950,2950,2950,2950,0
20240527,151900,8315565,2950,2950,2950,2950,0
20240527,151800,8315565,2950,2950,2950,2950,0
20240527,151700,8315565,2950,2920,2950,2920,271
20240527,151600,7523425,2925,2925,2925,2925,0
20240527,151500,7523425,2925,2925,2925,2925,0
20240527,151400,7523425,2925,2925,2925,2925,0
20240527,151300,7523425,2925,2925,2925,2925,0
20240527,151200,7523425,2925,2925,2925,2925,0
20240527,151100,7523425,2925,2925,2925,2925,0
20240527,151000,7523425,2925,2925,2925,2925,0
20240527,150900,7523425,2925,2925,2925,2925,0
20240527,150800,7523425,2925,2925,2925,2925,0
20240527,150700,7523425,2925,2925,2925,2925,0
20240527,150600,7523425,2925,2925,2925,2925,0
20240527,150500,7523425,2925,2925,2925,2925,0
20240527,150400,7523425,2925,2925,2925,2925,0
20240527,150300,7523425,2925,2925,2925,2925,0
20240527,150200,7523425,2925,2925,2925,2925,0
20240527,150100,7523425,2925,2925,2925,2925,0
20240527,150000,7523425,2925,2925,2925,2925,0
20240527,145900,7523425,2925,2925,2925,2925,0
20240527,145800,7523425,2925,2925,2925,2925,1
20240527,145700,7520500,2920,2915,2920,2915,316
20240527,145600,6597815,2925,2925,2925,2925,0
20240527,145500,6597815,2925,2925,2925,2925,0
20240527,145400,6597815,2925,2925,2925,2925,1
20240527,145300,6594890,2925,2925,2925,2925,40
20240527,145200,6477890,2935,2935,2935,2935,0
20240527,145100,6477890,2935,2935,2935,2935,0
20240527,145000,6477890,2935,2935,2935,2935,0
20240527,144900,6477890,2935,2935,2935,2935,0
20240527,144800,6477890,2935,2935,2935,2935,0
20240527,144700,6477890,2935,2935,2935,2935,0
20240527,144600,6477890,2935,2935,2935,2935,1
20240527,144500,6474955,2925,2925,2925,2925,9
20240527,144400,6448630,2935,2935,2935,2935,10
20240527,144300,6419280,2945,2945,2945,2945,0
20240527,144200,6419280,2945,2945,2945,2945,0
20240527,144100,6419280,2945,2945,2945,2945,0
20240527,144000,6419280,2945,2945,2945,2945,0
20240527,143900,6419280,2945,2945,2945,2945,0
20240527,143800,6419280,2945,2945,2945,2945,0
20240527,143700,6419280,2945,2945,2945,2945,0
20240527,143600,6419280,2945,2945,2945,2945,0
20240527,143500,6419280,2945,2945,2945,2945,0
20240527,143400,6419280,2945,2945,2945,2945,0
20240527,143300,6419280,2945,2945,2945,2945,0
20240527,143200,6419280,2945,2945,2945,2945,0
20240527,143100,6419280,2945,2945,2945,2945,0
20240527,143000,6419280,2945,2945,2945,2945,0
20240527,142900,6419280,2945,2945,2945,2945,0
20240527,142800,6419280,2945,2945,2945,2945,0
20240527,142700,6419280,2945,2945,2945,2945,0
20240527,142600,6419280,2945,2945,2945,2945,0
20240527,142500,6419280,2945,2945,2945,2945,0
20240527,142400,6419280,2945,2945,2945,2945,0
20240527,142300,6419280,2945,2945,2945,2945,0
20240527,142200,6419280,2945,2945,2945,2945,0
20240527,142100,6419280,2945,2945,2945,2945,0
20240527,142000,6419280,2945,2945,2945,2945,0
20240527,141900,6419280,2945,2945,2945,2945,0
20240527,141800,6419280,2945,2945,2945,2945,0
20240527,141700,6419280,2945,2945,2945,2945,0
20240527,141600,6419280,2945,2945,2945,2945,0
20240527,141500,6419280,2945,2945,2945,2945,0
20240527,141400,6419280,2945,2945,2945,2945,0
20240527,141300,6419280,2945,2945,2945,2945,0
20240527,141200,6419280,2945,2945,2945,2945,0
20240527,141100,6419280,2945,2945,2945,2945,0
20240527,141000,6419280,2945,2945,2945,2945,0
20240527,140900,6419280,2945,2945,2945,2945,0
20240527,140800,6419280,2945,2945,2945,2945,0
20240527,140700,6419280,2945,2945,2945,2945,0
20240527,140600,6419280,2945,2945,2945,2945,0
20240527,140500,6419280,2945,2945,2945,2945,0
20240527,140400,6419280,2945,2940,2945,2940,14
20240527,140300,6378110,2905,2915,2915,2905,700
20240527,140200,4342570,2945,2945,2945,2945,3
20240527,140100,4333735,2915,2915,2915,2915,0
20240527,140000,4333735,2915,2915,2915,2915,0
20240527,135900,4333735,2915,2915,2915,2915,0
20240527,135800,4333735,2915,2915,2915,2915,0
20240527,135700,4333735,2915,2915,2915,2915,1
20240527,135600,4330820,2950,2950,2950,2950,0
20240527,135500,4330820,2950,2950,2950,2950,0
20240527,135400,4330820,2950,2950,2950,2950,0
20240527,135300,4330820,2950,2950,2950,2950,0
20240527,135200,4330820,2950,2950,2950,2950,0
20240527,135100,4330820,2950,2950,2950,2950,0
20240527,135000,4330820,2950,2950,2950,2950,0
20240527,134900,4330820,2950,2950,2950,2950,0
20240527,134800,4330820,2950,2950,2950,2950,0
20240527,134700,4330820,2950,2950,2950,2950,0
20240527,134600,4330820,2950,2950,2950,2950,0
20240527,134500,4330820,2950,2950,2950,2950,0
20240527,134400,4330820,2950,2950,2950,2950,0
20240527,134300,4330820,2950,2950,2950,2950,0
20240527,134200,4330820,2950,2950,2950,2950,0
20240527,134100,4330820,2950,2950,2950,2950,0
20240527,134000,4330820,2950,2950,2950,2950,0
20240527,133900,4330820,2950,2950,2950,2950,0
20240527,133800,4330820,2950,2950,2950,2950,0
20240527,133700,4330820,2950,2950,2950,2950,0
20240527,133600,4330820,2950,2950,2950,2950,0
20240527,133500,4330820,2950,2950,2950,2950,0
20240527,133400,4330820,2950,2950,2950,2950,0
20240527,133300,4330820,2950,2950,2950,2950,0
20240527,133200,4330820,2950,2950,2950,2950,0
20240527,133100,4330820,2950,2950,2950,2950,0
20240527,133000,4330820,2950,2950,2950,2950,0
20240527,132900,4330820,2950,2950,2950,2950,0
20240527,132800,4330820,2950,2950,2950,2950,0
20240527,132700,4330820,2950,2950,2950,2950,0
20240527,132600,4330820,2950,2950,2950,2950,0
20240527,132500,4330820,2950,2950,2950,2950,0
20240527,132400,4330820,2950,2950,2950,2950,0
20240527,132300,4330820,2950,2950,2950,2950,0
20240527,132200,4330820,2950,2950,2950,2950,0
20240527,132100,4330820,2950,2950,2950,2950,0
20240527,132000,4330820,2950,2950,2950,2950,0
20240527,131900,4330820,2950,2950,2950,2950,0
20240527,131800,4330820,2950,2950,2950,2950,0
20240527,131700,4330820,2950,2950,2950,2950,0
20240527,131600,4330820,2950,2950,2950,2950,0
20240527,131500,4330820,2950,2950,2950,2950,0
20240527,131400,4330820,2950,2950,2950,2950,0
20240527,131300,4330820,2950,2950,2950,2950,0
20240527,131200,4330820,2950,2950,2950,2950,0
20240527,131100,4330820,2950,2950,2950,2950,0
20240527,131000,4330820,2950,2950,2950,2950,0
20240527,130900,4330820,2950,2950,2950,2950,0
20240527,130800,4330820,2950,2950,2950,2950,0
20240527,130700,4330820,2950,2950,2950,2950,0
20240527,130600,4330820,2950,2950,2950,2950,0
20240527,130500,4330820,2950,2950,2950,2950,0
20240527,130400,4330820,2950,2950,2950,2950,0
20240527,130300,4330820,2950,2950,2950,2950,0
20240527,130200,4330820,2950,2950,2950,2950,0
20240527,130100,4330820,2950,2950,2950,2950,0
20240527,130000,4330820,2950,2950,2950,2950,0
20240527,125900,4330820,2950,2950,2950,2950,0
20240527,125800,4330820,2950,2950,2950,2950,0
20240527,125700,4330820,2950,2950,2950,2950,0
20240527,125600,4330820,2950,2950,2950,2950,0
20240527,125500,4330820,2950,2950,2950,2950,0
20240527,125400,4330820,2950,2950,2950,2950,0
20240527,125300,4330820,2950,2950,2950,2950,0
20240527,125200,4330820,2950,2950,2950,2950,0
20240527,125100,4330820,2950,2950,2950,2950,0
20240527,125000,4330820,2950,2950,2950,2950,0
20240527,124900,4330820,2950,2950,2950,2950,0
20240527,124800,4330820,2950,2950,2950,2950,0
20240527,124700,4330820,2950,2950,2950,2950,0
20240527,124600,4330820,2950,2950,2950,2950,0
20240527,124500,4330820,2950,2950,2950,2950,0
20240527,124400,4330820,2950,2950,2950,2950,0
20240527,124300,4330820,2950,2950,2950,2950,0
20240527,124200,4330820,2950,2950,2950,2950,0
20240527,124100,4330820,2950,2950,2950,2950,0
20240527,124000,4330820,2950,2950,2950,2950,0
20240527,123900,4330820,2950,2950,2950,2950,0
20240527,123800,4330820,2950,2950,2950,2950,0
20240527,123700,4330820,2950,2950,2950,2950,0
20240527,123600,4330820,2950,2950,2950,2950,0
20240527,123500,4330820,2950,2950,2950,2950,0
20240527,123400,4330820,2950,2950,2950,2950,0
20240527,123300,4330820,2950,2950,2950,2950,0
20240527,123200,4330820,2950,2950,2950,2950,0
20240527,123100,4330820,2950,2950,2950,2950,0
20240527,123000,4330820,2950,2950,2950,2950,0
20240527,122900,4330820,2950,2950,2950,2950,0
20240527,122800,4330820,2950,2950,2950,2950,0
20240527,122700,4330820,2950,2950,2950,2950,0
20240527,122600,4330820,2950,2950,2950,2950,0
20240527,122500,4330820,2950,2950,2950,2950,0
20240527,122400,4330820,2950,2950,2950,2950,0
20240527,122300,4330820,2950,2950,2950,2950,0
20240527,122200,4330820,2950,2950,2950,2950,0
20240527,122100,4330820,2950,2950,2950,2950,0
20240527,122000,4330820,2950,2950,2950,2950,0
20240527,121900,4330820,2950,2950,2950,2950,0
20240527,121800,4330820,2950,2950,2950,2950,0
20240527,121700,4330820,2950,2950,2950,2950,0
20240527,121600,4330820,2950,2950,2950,2950,0
20240527,121500,4330820,2950,2950,2950,2950,0
20240527,121400,4330820,2950,2950,2950,2950,0
20240527,121300,4330820,2950,2950,2950,2950,0
20240527,121200,4330820,2950,2950,2950,2950,0
20240527,121100,4330820,2950,2950,2950,2950,0
20240527,121000,4330820,2950,2950,2950,2950,0
20240527,120900,4330820,2950,2950,2950,2950,0
20240527,120800,4330820,2950,2950,2950,2950,0
20240527,120700,4330820,2950,2950,2950,2950,0
20240527,120600,4330820,2950,2950,2950,2950,0
20240527,120500,4330820,2950,2950,2950,2950,0
20240527,120400,4330820,2950,2950,2950,2950,0
20240527,120300,4330820,2950,2950,2950,2950,0
20240527,120200,4330820,2950,2950,2950,2950,0
20240527,120100,4330820,2950,2950,2950,2950,0
20240527,120000,4330820,2950,2950,2950,2950,0
20240527,115900,4330820,2950,2950,2950,2950,0
20240527,115800,4330820,2950,2950,2950,2950,0
20240527,115700,4330820,2950,2950,2950,2950,0
20240527,115600,4330820,2950,2950,2950,2950,0
20240527,115500,4330820,2950,2950,2950,2950,0
20240527,115400,4330820,2950,2950,2950,2950,0
20240527,115300,4330820,2950,2950,2950,2950,0
20240527,115200,4330820,2950,2950,2950,2950,0
20240527,115100,4330820,2950,2950,2950,2950,0
20240527,115000,4330820,2950,2950,2950,2950,0
20240527,114900,4330820,2950,2950,2950,2950,0
20240527,114800,4330820,2950,2950,2950,2950,0
20240527,114700,4330820,2950,2950,2950,2950,0
20240527,114600,4330820,2950,2950,2950,2950,0
20240527,114500,4330820,2950,2950,2950,2950,0
20240527,114400,4330820,2950,2950,2950,2950,0
20240527,114300,4330820,2950,2950,2950,2950,0
20240527,114200,4330820,2950,2950,2950,2950,0
20240527,114100,4330820,2950,2950,2950,2950,0
20240527,114000,4330820,2950,2950,2950,2950,0
20240527,113900,4330820,2950,2950,2950,2950,0
20240527,113800,4330820,2950,2950,2950,2950,0
20240527,113700,4330820,2950,2950,2950,2950,0
20240527,113600,4330820,2950,2950,2950,2950,0
20240527,113500,4330820,2950,2950,2950,2950,0
20240527,113400,4330820,2950,2950,2950,2950,0
20240527,113300,4330820,2950,2950,2950,2950,0
20240527,113200,4330820,2950,2950,2950,2950,0
20240527,113100,4330820,2950,2950,2950,2950,0
20240527,113000,4330820,2950,2950,2950,2950,0
20240527,112900,4330820,2950,2950,2950,2950,0
20240527,112800,4330820,2950,2950,2950,2950,0
20240527,112700,4330820,2950,2950,2950,2950,0
20240527,112600,4330820,2950,2950,2950,2950,0
20240527,112500,4330820,2950,2950,2950,2950,0
20240527,112400,4330820,2950,2950,2950,2950,0
20240527,112300,4330820,2950,2950,2950,2950,0
20240527,112200,4330820,2950,2950,2950,2950,0
20240527,112100,4330820,2950,2950,2950,2950,0
20240527,112000,4330820,2950,2950,2950,2950,0
20240527,111900,4330820,2950,2950,2950,2950,0
20240527,111800,4330820,2950,2950,2950,2950,0
20240527,111700,4330820,2950,2950,2950,2950,0
20240527,111600,4330820,2950,2950,2950,2950,0
20240527,111500,4330820,2950,2950,2950,2950,0
20240527,111400,4330820,2950,2950,2950,2950,0
20240527,111300,4330820,2950,2950,2950,2950,0
20240527,111200,4330820,2950,2950,2950,2950,0
20240527,111100,4330820,2950,2950,2950,2950,0
20240527,111000,4330820,2950,2950,2950,2950,0
20240527,110900,4330820,2950,2950,2950,2950,0
20240527,110800,4330820,2950,2950,2950,2950,0
20240527,110700,4330820,2950,2950,2950,2950,0
20240527,110600,4330820,2950,2950,2950,2950,0
20240527,110500,4330820,2950,2950,2950,2950,0
20240527,110400,4330820,2950,2950,2950,2950,0
20240527,110300,4330820,2950,2950,2950,2950,0
20240527,110200,4330820,2950,2950,2950,2950,0
20240527,110100,4330820,2950,2950,2950,2950,0
20240527,110000,4330820,2950,2950,2950,2950,0
20240527,105900,4330820,2950,2950,2950,2950,0
20240527,105800,4330820,2950,2950,2950,2950,0
20240527,105700,4330820,2950,2950,2950,2950,0
20240527,105600,4330820,2950,2950,2950,2950,0
20240527,105500,4330820,2950,2950,2950,2950,0
20240527,105400,4330820,2950,2950,2950,2950,0
20240527,105300,4330820,2950,2950,2950,2950,0
20240527,105200,4330820,2950,2950,2950,2950,0
20240527,105100,4330820,2950,2950,2950,2950,0
20240527,105000,4330820,2950,2950,2950,2950,0
20240527,104900,4330820,2950,2950,2950,2950,0
20240527,104800,4330820,2950,2950,2950,2950,0
20240527,104700,4330820,2950,2950,2950,2950,0
20240527,104600,4330820,2950,2950,2950,2950,0
20240527,104500,4330820,2950,2950,2950,2950,0
20240527,104400,4330820,2950,2950,2950,2950,0
20240527,104300,4330820,2950,2950,2950,2950,0
20240527,104200,4330820,2950,2950,2950,2950,0
20240527,104100,4330820,2950,2950,2950,2950,0
20240527,104000,4330820,2950,2950,2950,2950,0
20240527,103900,4330820,2950,2950,2950,2950,0
20240527,103800,4330820,2950,2950,2950,2950,0
20240527,103700,4330820,2950,2950,2950,2950,0
20240527,103600,4330820,2950,2950,2950,2950,0
20240527,103500,4330820,2950,2950,2950,2950,0
20240527,103400,4330820,2950,2950,2950,2950,0
20240527,103300,4330820,2950,2950,2950,2950,0
20240527,103200,4330820,2950,2950,2950,2950,0
20240527,103100,4330820,2950,2950,2950,2950,0
20240527,103000,4330820,2950,2950,2950,2950,0
20240527,102900,4330820,2950,2950,2950,2950,0
20240527,102800,4330820,2950,2950,2950,2950,0
20240527,102700,4330820,2950,2950,2950,2950,0
20240527,102600,4330820,2950,2950,2950,2950,0
20240527,102500,4330820,2950,2950,2950,2950,0
20240527,102400,4330820,2950,2950,2950,2950,0
20240527,102300,4330820,2950,2950,2950,2950,0
20240527,102200,4330820,2950,2950,2950,2950,0
20240527,102100,4330820,2950,2950,2950,2950,0
20240527,102000,4330820,2950,2950,2950,2950,0
20240527,101900,4330820,2950,2950,2950,2950,0
20240527,101800,4330820,2950,2925,2950,2910,42
20240527,101700,4208345,2960,2960,2960,2960,0
20240527,101600,4208345,2960,2960,2960,2960,0
20240527,101500,4208345,2960,2960,2960,2960,0
20240527,101400,4208345,2960,2960,2960,2960,0
20240527,101300,4208345,2960,2960,2960,2960,0
20240527,101200,4208345,2960,2960,2960,2960,0
20240527,101100,4208345,2960,2960,2960,2960,0
20240527,101000,4208345,2960,2960,2960,2960,0
20240527,100900,4208345,2960,2960,2960,2960,0
20240527,100800,4208345,2960,2960,2960,2960,0
20240527,100700,4208345,2960,2960,2960,2960,0
20240527,100600,4208345,2960,2960,2960,2960,2
20240527,100500,4202425,2960,2960,2960,2960,0
20240527,100400,4202425,2960,2960,2960,2960,0
20240527,100300,4202425,2960,2960,2960,2960,0
20240527,100200,4202425,2960,2960,2960,2960,0
20240527,100100,4202425,2960,2960,2960,2960,0
20240527,100000,4202425,2960,2960,2960,2960,0
20240527,095900,4202425,2960,2960,2960,2960,0
20240527,095800,4202425,2960,2960,2960,2960,0
20240527,095700,4202425,2960,2960,2960,2960,0
20240527,095600,4202425,2960,2960,2960,2960,0
20240527,095500,4202425,2960,2960,2960,2960,0
20240527,095400,4202425,2960,2960,2960,2960,0
20240527,095300,4202425,2960,2960,2960,2960,0
20240527,095200,4202425,2960,2960,2960,2960,0
20240527,095100,4202425,2960,2960,2960,2960,0
20240527,095000,4202425,2960,2960,2960,2960,0
20240527,094900,4202425,2960,2960,2960,2960,0
20240527,094800,4202425,2960,2960,2960,2960,0
20240527,094700,4202425,2960,2960,2960,2960,0
20240527,094600,4202425,2960,2960,2960,2960,0
20240527,094500,4202425,2960,2960,2960,2960,0
20240527,094400,4202425,2960,2960,2960,2960,0
20240527,094300,4202425,2960,2960,2960,2960,0
20240527,094200,4202425,2960,2960,2960,2960,1
20240527,094100,4199465,2960,2960,2960,2960,0
20240527,094000,4199465,2960,2960,2960,2960,0
20240527,093900,4199465,2960,2960,2960,2960,0
20240527,093800,4199465,2960,2960,2960,2960,0
20240527,093700,4199465,2960,2960,2960,2960,0
20240527,093600,4199465,2960,2960,2960,2960,0
20240527,093500,4199465,2960,2960,2960,2960,0
20240527,093400,4199465,2960,2960,2960,2960,0
20240527,093300,4199465,2960,2960,2960,2960,0
20240527,093200,4199465,2960,2960,2960,2960,309
20240527,093100,3284825,2960,2960,2960,2960,50
20240527,093000,3136825,2965,2965,2965,2965,0
20240527,092900,3136825,2965,2965,2965,2965,0
20240527,092800,3136825,2965,2965,2965,2965,0
20240527,092700,3136825,2965,2965,2965,2965,0
20240527,092600,3136825,2965,2965,2965,2965,0
20240527,092500,3136825,2965,2965,2965,2965,0
20240527,092400,3136825,2965,2965,2965,2965,200
20240527,092300,2543825,2965,2950,2965,2950,94
20240527,092200,2265600,2945,2945,2945,2945,0
20240527,092100,2265600,2945,2945,2945,2945,0
20240527,092000,2265600,2945,2945,2945,2945,0
20240527,091900,2265600,2945,2945,2945,2945,0
20240527,091800,2265600,2945,2945,2945,2945,0
20240527,091700,2265600,2945,2945,2945,2945,0
20240527,091600,2265600,2945,2945,2945,2945,0
20240527,091500,2265600,2945,2945,2945,2945,0
20240527,091400,2265600,2945,2945,2945,2945,0
20240527,091300,2265600,2945,2945,2945,2945,0
20240527,091200,2265600,2945,2905,2945,2905,427
20240527,091100,1025125,2905,2905,2905,2905,0
20240527,091000,1025125,2905,2905,2905,2905,0
20240527,090900,1025125,2905,2900,2905,2900,97
20240527,090800,743605,2900,2900,2900,2900,0
20240527,090700,743605,2900,2900,2900,2900,0
20240527,090600,743605,2900,2900,2900,2900,1
20240527,090500,740705,2900,2900,2900,2900,0
20240527,090400,740705,2900,2900,2900,2900,0
20240527,090300,740705,2900,2900,2900,2900,1
20240527,090200,737805,2905,2905,2905,2905,0
20240527,090100,737805,2905,2905,2905,2905,0
20240527,090000,737805,2905,2900,2905,2900,254