KissMeData/354390/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,212300,1864500,6780,6780,6780,6780,175
20240528,212200,1864500,6780,6780,6780,6780,0
20240528,212100,1864500,6780,6780,6780,6780,0
20240528,212000,1864500,6780,6780,6780,6780,0
20240528,211900,1864500,6780,6780,6780,6780,0
20240528,211800,1864500,6780,6780,6780,6780,0
20240528,211700,1864500,6780,6780,6780,6780,0
20240528,211600,1864500,6780,6780,6780,6780,0
20240528,211500,1864500,6780,6780,6780,6780,0
20240528,211400,1864500,6780,6780,6780,6780,0
20240528,211300,1864500,6780,6780,6780,6780,0
20240528,211200,1864500,6780,6780,6780,6780,0
20240528,211100,1864500,6780,6780,6780,6780,0
20240528,211000,1864500,6780,6780,6780,6780,0
20240528,210900,1864500,6780,6780,6780,6780,0
20240528,210800,1864500,6780,6780,6780,6780,0
20240528,210700,1864500,6780,6780,6780,6780,0
20240528,210600,1864500,6780,6780,6780,6780,0
20240528,210500,1864500,6780,6780,6780,6780,0
20240528,210400,1864500,6780,6780,6780,6780,0
20240528,210300,1864500,6780,6780,6780,6780,0
20240528,210200,1864500,6780,6780,6780,6780,0
20240528,210100,1864500,6780,6780,6780,6780,0
20240528,210000,1864500,6780,6780,6780,6780,0
20240528,205900,1864500,6780,6780,6780,6780,0
20240528,205800,1864500,6780,6780,6780,6780,0
20240528,205700,1864500,6780,6780,6780,6780,0
20240528,205600,1864500,6780,6780,6780,6780,0
20240528,205500,1864500,6780,6780,6780,6780,0
20240528,205400,1864500,6780,6780,6780,6780,0
20240528,205300,1864500,6780,6780,6780,6780,175
20240528,205200,1864500,6780,6780,6780,6780,0
20240528,205100,1864500,6780,6780,6780,6780,0
20240528,205000,1864500,6780,6780,6780,6780,0
20240528,204900,1864500,6780,6780,6780,6780,0
20240528,204800,1864500,6780,6780,6780,6780,0
20240528,204700,1864500,6780,6780,6780,6780,0
20240528,204600,1864500,6780,6780,6780,6780,0
20240528,204500,1864500,6780,6780,6780,6780,0
20240528,204400,1864500,6780,6780,6780,6780,0
20240528,204300,1864500,6780,6780,6780,6780,0
20240528,204200,1864500,6780,6780,6780,6780,0
20240528,204100,1864500,6780,6780,6780,6780,0
20240528,204000,1864500,6780,6780,6780,6780,0
20240528,203900,1864500,6780,6780,6780,6780,0
20240528,203800,1864500,6780,6780,6780,6780,0
20240528,203700,1864500,6780,6780,6780,6780,0
20240528,203600,1864500,6780,6780,6780,6780,0
20240528,203500,1864500,6780,6780,6780,6780,0
20240528,203400,1864500,6780,6780,6780,6780,0
20240528,203300,1864500,6780,6780,6780,6780,0
20240528,203200,1864500,6780,6780,6780,6780,0
20240528,203100,1864500,6780,6780,6780,6780,0
20240528,203000,1864500,6780,6780,6780,6780,0
20240528,202900,1864500,6780,6780,6780,6780,0
20240528,202800,1864500,6780,6780,6780,6780,0
20240528,202700,1864500,6780,6780,6780,6780,0
20240528,202600,1864500,6780,6780,6780,6780,0
20240528,202500,1864500,6780,6780,6780,6780,0
20240528,202400,1864500,6780,6780,6780,6780,0
20240528,202300,1864500,6780,6780,6780,6780,175
20240528,202200,1864500,6780,6780,6780,6780,0
20240528,202100,1864500,6780,6780,6780,6780,0
20240528,202000,1864500,6780,6780,6780,6780,0
20240528,201900,1864500,6780,6780,6780,6780,0
20240528,201800,1864500,6780,6780,6780,6780,0
20240528,201700,1864500,6780,6780,6780,6780,0
20240528,201600,1864500,6780,6780,6780,6780,0
20240528,201500,1864500,6780,6780,6780,6780,0
20240528,201400,1864500,6780,6780,6780,6780,0
20240528,201300,1864500,6780,6780,6780,6780,0
20240528,201200,1864500,6780,6780,6780,6780,0
20240528,201100,1864500,6780,6780,6780,6780,0
20240528,201000,1864500,6780,6780,6780,6780,0
20240528,200900,1864500,6780,6780,6780,6780,0
20240528,200800,1864500,6780,6780,6780,6780,0
20240528,200700,1864500,6780,6780,6780,6780,0
20240528,200600,1864500,6780,6780,6780,6780,0
20240528,200500,1864500,6780,6780,6780,6780,0
20240528,200400,1864500,6780,6780,6780,6780,0
20240528,200300,1864500,6780,6780,6780,6780,0
20240528,200200,1864500,6780,6780,6780,6780,0
20240528,200100,1864500,6780,6780,6780,6780,0
20240528,200000,1864500,6780,6780,6780,6780,0
20240528,195900,1864500,6780,6780,6780,6780,0
20240528,195800,1864500,6780,6780,6780,6780,0
20240528,195700,1864500,6780,6780,6780,6780,0
20240528,195600,1864500,6780,6780,6780,6780,0
20240528,195500,1864500,6780,6780,6780,6780,0
20240528,195400,1864500,6780,6780,6780,6780,0
20240528,195300,1864500,6780,6780,6780,6780,175
20240528,195200,1864500,6780,6780,6780,6780,0
20240528,195100,1864500,6780,6780,6780,6780,0
20240528,195000,1864500,6780,6780,6780,6780,0
20240528,194900,1864500,6780,6780,6780,6780,0
20240528,194800,1864500,6780,6780,6780,6780,0
20240528,194700,1864500,6780,6780,6780,6780,0
20240528,194600,1864500,6780,6780,6780,6780,0
20240528,194500,1864500,6780,6780,6780,6780,0
20240528,194400,1864500,6780,6780,6780,6780,0
20240528,194300,1864500,6780,6780,6780,6780,0
20240528,194200,1864500,6780,6780,6780,6780,0
20240528,194100,1864500,6780,6780,6780,6780,0
20240528,194000,1864500,6780,6780,6780,6780,0
20240528,193900,1864500,6780,6780,6780,6780,0
20240528,193800,1864500,6780,6780,6780,6780,0
20240528,193700,1864500,6780,6780,6780,6780,0
20240528,193600,1864500,6780,6780,6780,6780,0
20240528,193500,1864500,6780,6780,6780,6780,0
20240528,193400,1864500,6780,6780,6780,6780,0
20240528,193300,1864500,6780,6780,6780,6780,0
20240528,193200,1864500,6780,6780,6780,6780,0
20240528,193100,1864500,6780,6780,6780,6780,0
20240528,193000,1864500,6780,6780,6780,6780,0
20240528,192900,1864500,6780,6780,6780,6780,0
20240528,192800,1864500,6780,6780,6780,6780,0
20240528,192700,1864500,6780,6780,6780,6780,0
20240528,192600,1864500,6780,6780,6780,6780,0
20240528,192500,1864500,6780,6780,6780,6780,0
20240528,192400,1864500,6780,6780,6780,6780,0
20240528,192300,1864500,6780,6780,6780,6780,175
20240528,192200,1864500,6780,6780,6780,6780,0
20240528,192100,1864500,6780,6780,6780,6780,0
20240528,192000,1864500,6780,6780,6780,6780,0
20240528,191900,1864500,6780,6780,6780,6780,0
20240528,191800,1864500,6780,6780,6780,6780,0
20240528,191700,1864500,6780,6780,6780,6780,0
20240528,191600,1864500,6780,6780,6780,6780,0
20240528,191500,1864500,6780,6780,6780,6780,0
20240528,191400,1864500,6780,6780,6780,6780,0
20240528,191300,1864500,6780,6780,6780,6780,0
20240528,191200,1864500,6780,6780,6780,6780,0
20240528,191100,1864500,6780,6780,6780,6780,0
20240528,191000,1864500,6780,6780,6780,6780,0
20240528,190900,1864500,6780,6780,6780,6780,0
20240528,190800,1864500,6780,6780,6780,6780,0
20240528,190700,1864500,6780,6780,6780,6780,0
20240528,190600,1864500,6780,6780,6780,6780,0
20240528,190500,1864500,6780,6780,6780,6780,0
20240528,190400,1864500,6780,6780,6780,6780,0
20240528,190300,1864500,6780,6780,6780,6780,0
20240528,190200,1864500,6780,6780,6780,6780,0
20240528,190100,1864500,6780,6780,6780,6780,0
20240528,190000,1864500,6780,6780,6780,6780,0
20240528,185900,1864500,6780,6780,6780,6780,0
20240528,185800,1864500,6780,6780,6780,6780,0
20240528,185700,1864500,6780,6780,6780,6780,0
20240528,185600,1864500,6780,6780,6780,6780,0
20240528,185500,1864500,6780,6780,6780,6780,0
20240528,185400,1864500,6780,6780,6780,6780,0
20240528,185300,1864500,6780,6780,6780,6780,175
20240528,185200,1864500,6780,6780,6780,6780,0
20240528,185100,1864500,6780,6780,6780,6780,0
20240528,185000,1864500,6780,6780,6780,6780,0
20240528,184900,1864500,6780,6780,6780,6780,0
20240528,184800,1864500,6780,6780,6780,6780,0
20240528,184700,1864500,6780,6780,6780,6780,0
20240528,184600,1864500,6780,6780,6780,6780,0
20240528,184500,1864500,6780,6780,6780,6780,0
20240528,184400,1864500,6780,6780,6780,6780,0
20240528,184300,1864500,6780,6780,6780,6780,0
20240528,184200,1864500,6780,6780,6780,6780,0
20240528,184100,1864500,6780,6780,6780,6780,0
20240528,184000,1864500,6780,6780,6780,6780,0
20240528,183900,1864500,6780,6780,6780,6780,0
20240528,183800,1864500,6780,6780,6780,6780,0
20240528,183700,1864500,6780,6780,6780,6780,0
20240528,183600,1864500,6780,6780,6780,6780,0
20240528,183500,1864500,6780,6780,6780,6780,0
20240528,183400,1864500,6780,6780,6780,6780,0
20240528,183300,1864500,6780,6780,6780,6780,0
20240528,183200,1864500,6780,6780,6780,6780,0
20240528,183100,1864500,6780,6780,6780,6780,0
20240528,183000,1864500,6780,6780,6780,6780,0
20240528,182900,1864500,6780,6780,6780,6780,0
20240528,182800,1864500,6780,6780,6780,6780,0
20240528,182700,1864500,6780,6780,6780,6780,0
20240528,182600,1864500,6780,6780,6780,6780,0
20240528,182500,1864500,6780,6780,6780,6780,0
20240528,182400,1864500,6780,6780,6780,6780,0
20240528,182300,1864500,6780,6780,6780,6780,175
20240528,182200,1864500,6780,6780,6780,6780,0
20240528,182100,1864500,6780,6780,6780,6780,0
20240528,182000,1864500,6780,6780,6780,6780,0
20240528,181900,1864500,6780,6780,6780,6780,0
20240528,181800,1864500,6780,6780,6780,6780,0
20240528,181700,1864500,6780,6780,6780,6780,0
20240528,181600,1864500,6780,6780,6780,6780,0
20240528,181500,1864500,6780,6780,6780,6780,0
20240528,181400,1864500,6780,6780,6780,6780,0
20240528,181300,1864500,6780,6780,6780,6780,0
20240528,181200,1864500,6780,6780,6780,6780,0
20240528,181100,1864500,6780,6780,6780,6780,0
20240528,181000,1864500,6780,6780,6780,6780,0
20240528,180900,1864500,6780,6780,6780,6780,0
20240528,180800,1864500,6780,6780,6780,6780,0
20240528,180700,1864500,6780,6780,6780,6780,0
20240528,180600,1864500,6780,6780,6780,6780,0
20240528,180500,1864500,6780,6780,6780,6780,0
20240528,180400,1864500,6780,6780,6780,6780,0
20240528,180300,1864500,6780,6780,6780,6780,0
20240528,180200,1864500,6780,6780,6780,6780,0
20240528,180100,1864500,6780,6780,6780,6780,0
20240528,180000,1864500,6780,6780,6780,6780,0
20240528,175900,1864500,6780,6780,6780,6780,0
20240528,175800,1864500,6780,6780,6780,6780,0
20240528,175700,1864500,6780,6780,6780,6780,0
20240528,175600,1864500,6780,6780,6780,6780,0
20240528,175500,1864500,6780,6780,6780,6780,0
20240528,175400,1864500,6780,6780,6780,6780,0
20240528,175300,1864500,6780,6780,6780,6780,175
20240528,175200,1864500,6780,6780,6780,6780,0
20240528,175100,1864500,6780,6780,6780,6780,0
20240528,175000,1864500,6780,6780,6780,6780,0
20240528,174900,1864500,6780,6780,6780,6780,0
20240528,174800,1864500,6780,6780,6780,6780,0
20240528,174700,1864500,6780,6780,6780,6780,0
20240528,174600,1864500,6780,6780,6780,6780,0
20240528,174500,1864500,6780,6780,6780,6780,0
20240528,174400,1864500,6780,6780,6780,6780,0
20240528,174300,1864500,6780,6780,6780,6780,0
20240528,174200,1864500,6780,6780,6780,6780,0
20240528,174100,1864500,6780,6780,6780,6780,0
20240528,174000,1864500,6780,6780,6780,6780,0
20240528,173900,1864500,6780,6780,6780,6780,0
20240528,173800,1864500,6780,6780,6780,6780,0
20240528,173700,1864500,6780,6780,6780,6780,0
20240528,173600,1864500,6780,6780,6780,6780,0
20240528,173500,1864500,6780,6780,6780,6780,0
20240528,173400,1864500,6780,6780,6780,6780,0
20240528,173300,1864500,6780,6780,6780,6780,0
20240528,173200,1864500,6780,6780,6780,6780,0
20240528,173100,1864500,6780,6780,6780,6780,0
20240528,173000,1864500,6780,6780,6780,6780,0
20240528,172900,1864500,6780,6780,6780,6780,0
20240528,172800,1864500,6780,6780,6780,6780,0
20240528,172700,1864500,6780,6780,6780,6780,0
20240528,172600,1864500,6780,6780,6780,6780,0
20240528,172500,1864500,6780,6780,6780,6780,0
20240528,172400,1864500,6780,6780,6780,6780,0
20240528,172300,1864500,6780,6780,6780,6780,175
20240528,172200,1864500,6780,6780,6780,6780,0
20240528,172100,1864500,6780,6780,6780,6780,0
20240528,172000,1864500,6780,6780,6780,6780,0
20240528,171900,1864500,6780,6780,6780,6780,0
20240528,171800,1864500,6780,6780,6780,6780,0
20240528,171700,1864500,6780,6780,6780,6780,0
20240528,171600,1864500,6780,6780,6780,6780,0
20240528,171500,1864500,6780,6780,6780,6780,0
20240528,171400,1864500,6780,6780,6780,6780,0
20240528,171300,1864500,6780,6780,6780,6780,0
20240528,171200,1864500,6780,6780,6780,6780,0
20240528,171100,1864500,6780,6780,6780,6780,0
20240528,171000,1864500,6780,6780,6780,6780,0
20240528,170900,1864500,6780,6780,6780,6780,0
20240528,170800,1864500,6780,6780,6780,6780,0
20240528,170700,1864500,6780,6780,6780,6780,0
20240528,170600,1864500,6780,6780,6780,6780,0
20240528,170500,1864500,6780,6780,6780,6780,0
20240528,170400,1864500,6780,6780,6780,6780,0
20240528,170300,1864500,6780,6780,6780,6780,0
20240528,170200,1864500,6780,6780,6780,6780,0
20240528,170100,1864500,6780,6780,6780,6780,0
20240528,170000,1864500,6780,6780,6780,6780,0
20240528,165900,1864500,6780,6780,6780,6780,0
20240528,165800,1864500,6780,6780,6780,6780,0
20240528,165700,1864500,6780,6780,6780,6780,0
20240528,165600,1864500,6780,6780,6780,6780,0
20240528,165500,1864500,6780,6780,6780,6780,0
20240528,165400,1864500,6780,6780,6780,6780,0
20240528,165300,1864500,6780,6780,6780,6780,175
20240528,165200,1864500,6780,6780,6780,6780,0
20240528,165100,1864500,6780,6780,6780,6780,0
20240528,165000,1864500,6780,6780,6780,6780,0
20240528,164900,1864500,6780,6780,6780,6780,0
20240528,164800,1864500,6780,6780,6780,6780,0
20240528,164700,1864500,6780,6780,6780,6780,0
20240528,164600,1864500,6780,6780,6780,6780,0
20240528,164500,1864500,6780,6780,6780,6780,0
20240528,164400,1864500,6780,6780,6780,6780,0
20240528,164300,1864500,6780,6780,6780,6780,0
20240528,164200,1864500,6780,6780,6780,6780,0
20240528,164100,1864500,6780,6780,6780,6780,0
20240528,164000,1864500,6780,6780,6780,6780,0
20240528,163900,1864500,6780,6780,6780,6780,0
20240528,163800,1864500,6780,6780,6780,6780,0
20240528,163700,1864500,6780,6780,6780,6780,0
20240528,163600,1864500,6780,6780,6780,6780,0
20240528,163500,1864500,6780,6780,6780,6780,0
20240528,163400,1864500,6780,6780,6780,6780,0
20240528,163300,1864500,6780,6780,6780,6780,0
20240528,163200,1864500,6780,6780,6780,6780,0
20240528,163100,1864500,6780,6780,6780,6780,0
20240528,163000,1864500,6780,6780,6780,6780,0
20240528,162900,1864500,6780,6780,6780,6780,0
20240528,162800,1864500,6780,6780,6780,6780,0
20240528,162700,1864500,6780,6780,6780,6780,0
20240528,162600,1864500,6780,6780,6780,6780,0
20240528,162500,1864500,6780,6780,6780,6780,0
20240528,162400,1864500,6780,6780,6780,6780,0
20240528,162300,1864500,6780,6780,6780,6780,175
20240528,162200,1864500,6780,6780,6780,6780,0
20240528,162100,1864500,6780,6780,6780,6780,0
20240528,162000,1864500,6780,6780,6780,6780,0
20240528,161900,1864500,6780,6780,6780,6780,0
20240528,161800,1864500,6780,6780,6780,6780,0
20240528,161700,1864500,6780,6780,6780,6780,0
20240528,161600,1864500,6780,6780,6780,6780,0
20240528,161500,1864500,6780,6780,6780,6780,0
20240528,161400,1864500,6780,6780,6780,6780,0
20240528,161300,1864500,6780,6780,6780,6780,0
20240528,161200,1864500,6780,6780,6780,6780,0
20240528,161100,1864500,6780,6780,6780,6780,0
20240528,161000,1864500,6780,6780,6780,6780,0
20240528,160900,1864500,6780,6780,6780,6780,0
20240528,160800,1864500,6780,6780,6780,6780,0
20240528,160700,1864500,6780,6780,6780,6780,0
20240528,160600,1864500,6780,6780,6780,6780,0
20240528,160500,1864500,6780,6780,6780,6780,0
20240528,160400,1864500,6780,6780,6780,6780,0
20240528,160300,1864500,6780,6780,6780,6780,0
20240528,160200,1864500,6780,6780,6780,6780,0
20240528,160100,1864500,6780,6780,6780,6780,0
20240528,160000,1864500,6780,6780,6780,6780,0
20240528,155900,1864500,6780,6780,6780,6780,0
20240528,155800,1864500,6780,6780,6780,6780,0
20240528,155700,1864500,6780,6780,6780,6780,0
20240528,155600,1864500,6780,6780,6780,6780,0
20240528,155500,1864500,6780,6780,6780,6780,0
20240528,155400,1864500,6780,6780,6780,6780,0
20240528,155300,1864500,6780,6780,6780,6780,175
20240528,155200,1864500,6780,6780,6780,6780,0
20240528,155100,1864500,6780,6780,6780,6780,0
20240528,155000,1864500,6780,6780,6780,6780,0
20240528,154900,1864500,6780,6780,6780,6780,0
20240528,154800,1864500,6780,6780,6780,6780,0
20240528,154700,1864500,6780,6780,6780,6780,0
20240528,154600,1864500,6780,6780,6780,6780,0
20240528,154500,1864500,6780,6780,6780,6780,0
20240528,154400,1864500,6780,6780,6780,6780,0
20240528,154300,1864500,6780,6780,6780,6780,0
20240528,154200,1864500,6780,6780,6780,6780,0
20240528,154100,1864500,6780,6780,6780,6780,0
20240528,154000,1864500,6780,6780,6780,6780,0
20240528,153900,1864500,6780,6780,6780,6780,0
20240528,153800,1864500,6780,6780,6780,6780,0
20240528,153700,1864500,6780,6780,6780,6780,0
20240528,153600,1864500,6780,6780,6780,6780,0
20240528,153500,1864500,6780,6780,6780,6780,0
20240528,153400,1864500,6780,6780,6780,6780,0
20240528,153300,1864500,6780,6780,6780,6780,0
20240528,153200,1864500,6780,6780,6780,6780,0
20240528,153100,1864500,6780,6780,6780,6780,0
20240528,153000,1864500,6780,6780,6780,6780,0
20240528,152900,1864500,6780,6780,6780,6780,0
20240528,152800,1864500,6780,6780,6780,6780,0
20240528,152700,1864500,6780,6780,6780,6780,0
20240528,152600,1864500,6780,6780,6780,6780,0
20240528,152500,1864500,6780,6780,6780,6780,0
20240528,152400,1864500,6780,6780,6780,6780,0
20240528,152300,1864500,6780,6780,6780,6780,0
20240528,152200,1864500,6780,6780,6780,6780,0
20240528,152100,1864500,6780,6780,6780,6780,0
20240528,152000,1864500,6780,6780,6780,6780,0
20240528,151900,1864500,6780,6780,6780,6780,0
20240528,151800,1864500,6780,6780,6780,6780,0
20240528,151700,1864500,6780,6780,6780,6780,0
20240528,151600,1864500,6780,6780,6780,6780,0
20240528,151500,1864500,6780,6780,6780,6780,0
20240528,151400,1864500,6780,6780,6780,6780,0
20240528,151300,1864500,6780,6780,6780,6780,0
20240528,151200,1864500,6780,6780,6780,6780,0
20240528,151100,1864500,6780,6780,6780,6780,0
20240528,151000,1864500,6780,6780,6780,6780,0
20240528,150900,1864500,6780,6780,6780,6780,0
20240528,150800,1864500,6780,6780,6780,6780,0
20240528,150700,1864500,6780,6780,6780,6780,0
20240528,150600,1864500,6780,6780,6780,6780,0
20240528,150500,1864500,6780,6780,6780,6780,0
20240528,150400,1864500,6780,6780,6780,6780,0
20240528,150300,1864500,6780,6780,6780,6780,0
20240528,150200,1864500,6780,6780,6780,6780,0
20240528,150100,1864500,6780,6780,6780,6780,0
20240528,150000,1864500,6780,6780,6780,6780,0
20240528,145900,1864500,6780,6780,6780,6780,0
20240528,145800,1864500,6780,6780,6780,6780,0
20240528,145700,1864500,6780,6780,6780,6780,0
20240528,145600,1864500,6780,6780,6780,6780,0
20240528,145500,1864500,6780,6780,6780,6780,0
20240528,145400,1864500,6780,6780,6780,6780,0
20240528,145300,1864500,6780,6780,6780,6780,0
20240528,145200,1864500,6780,6780,6780,6780,0
20240528,145100,1864500,6780,6780,6780,6780,0
20240528,145000,1864500,6780,6780,6780,6780,0
20240528,144900,1864500,6780,6780,6780,6780,0
20240528,144800,1864500,6780,6780,6780,6780,0
20240528,144700,1864500,6780,6780,6780,6780,0
20240528,144600,1864500,6780,6780,6780,6780,0
20240528,144500,1864500,6780,6780,6780,6780,0
20240528,144400,1864500,6780,6780,6780,6780,0
20240528,144300,1864500,6780,6780,6780,6780,0
20240528,144200,1864500,6780,6780,6780,6780,0
20240528,144100,1864500,6780,6780,6780,6780,0
20240528,144000,1864500,6780,6780,6780,6780,0
20240528,143900,1864500,6780,6780,6780,6780,0
20240528,143800,1864500,6780,6780,6780,6780,0
20240528,143700,1864500,6780,6780,6780,6780,0
20240528,143600,1864500,6780,6780,6780,6780,0
20240528,143500,1864500,6780,6780,6780,6780,0
20240528,143400,1864500,6780,6780,6780,6780,0
20240528,143300,1864500,6780,6780,6780,6780,0
20240528,143200,1864500,6780,6780,6780,6780,0
20240528,143100,1864500,6780,6780,6780,6780,0
20240528,143000,1864500,6780,6780,6780,6780,0
20240528,142900,1864500,6780,6780,6780,6780,0
20240528,142800,1864500,6780,6780,6780,6780,0
20240528,142700,1864500,6780,6780,6780,6780,0
20240528,142600,1864500,6780,6780,6780,6780,0
20240528,142500,1864500,6780,6780,6780,6780,0
20240528,142400,1864500,6780,6780,6780,6780,0
20240528,142300,1864500,6780,6780,6780,6780,0
20240528,142200,1864500,6780,6780,6780,6780,0
20240528,142100,1864500,6780,6780,6780,6780,0
20240528,142000,1864500,6780,6780,6780,6780,0
20240528,141900,1864500,6780,6780,6780,6780,0
20240528,141800,1864500,6780,6780,6780,6780,0
20240528,141700,1864500,6780,6780,6780,6780,0
20240528,141600,1864500,6780,6780,6780,6780,0
20240528,141500,1864500,6780,6780,6780,6780,0
20240528,141400,1864500,6780,6780,6780,6780,0
20240528,141300,1864500,6780,6780,6780,6780,0
20240528,141200,1864500,6780,6780,6780,6780,0
20240528,141100,1864500,6780,6780,6780,6780,0
20240528,141000,1864500,6780,6780,6780,6780,0
20240528,140900,1864500,6780,6780,6780,6780,0
20240528,140800,1864500,6780,6780,6780,6780,0
20240528,140700,1864500,6780,6780,6780,6780,0
20240528,140600,1864500,6780,6780,6780,6780,0
20240528,140500,1864500,6780,6780,6780,6780,0
20240528,140400,1864500,6780,6780,6780,6780,0
20240528,140300,1864500,6780,6780,6780,6780,0
20240528,140200,1864500,6780,6780,6780,6780,0
20240528,140100,1864500,6780,6780,6780,6780,0
20240528,140000,1864500,6780,6780,6780,6780,0
20240528,135900,1864500,6780,6780,6780,6780,0
20240528,135800,1864500,6780,6780,6780,6780,0
20240528,135700,1864500,6780,6780,6780,6780,0
20240528,135600,1864500,6780,6780,6780,6780,0
20240528,135500,1864500,6780,6780,6780,6780,0
20240528,135400,1864500,6780,6780,6780,6780,0
20240528,135300,1864500,6780,6780,6780,6780,0
20240528,135200,1864500,6780,6780,6780,6780,0
20240528,135100,1864500,6780,6780,6780,6780,0
20240528,135000,1864500,6780,6780,6780,6780,0
20240528,134900,1864500,6780,6780,6780,6780,0
20240528,134800,1864500,6780,6780,6780,6780,0
20240528,134700,1864500,6780,6780,6780,6780,0
20240528,134600,1864500,6780,6780,6780,6780,0
20240528,134500,1864500,6780,6780,6780,6780,0
20240528,134400,1864500,6780,6780,6780,6780,0
20240528,134300,1864500,6780,6780,6780,6780,0
20240528,134200,1864500,6780,6780,6780,6780,0
20240528,134100,1864500,6780,6780,6780,6780,0
20240528,134000,1864500,6780,6780,6780,6780,0
20240528,133900,1864500,6780,6780,6780,6780,0
20240528,133800,1864500,6780,6780,6780,6780,0
20240528,133700,1864500,6780,6780,6780,6780,0
20240528,133600,1864500,6780,6780,6780,6780,0
20240528,133500,1864500,6780,6780,6780,6780,0
20240528,133400,1864500,6780,6780,6780,6780,0
20240528,133300,1864500,6780,6780,6780,6780,0
20240528,133200,1864500,6780,6780,6780,6780,0
20240528,133100,1864500,6780,6780,6780,6780,0
20240528,133000,1864500,6780,6780,6780,6780,0
20240528,132900,1864500,6780,6780,6780,6780,0
20240528,132800,1864500,6780,6780,6780,6780,0
20240528,132700,1864500,6780,6780,6780,6780,0
20240528,132600,1864500,6780,6780,6780,6780,0
20240528,132500,1864500,6780,6780,6780,6780,0
20240528,132400,1864500,6780,6780,6780,6780,0
20240528,132300,1864500,6780,6780,6780,6780,0
20240528,132200,1864500,6780,6780,6780,6780,0
20240528,132100,1864500,6780,6780,6780,6780,0
20240528,132000,1864500,6780,6780,6780,6780,0
20240528,131900,1864500,6780,6780,6780,6780,0
20240528,131800,1864500,6780,6780,6780,6780,0
20240528,131700,1864500,6780,6780,6780,6780,0
20240528,131600,1864500,6780,6780,6780,6780,0
20240528,131500,1864500,6780,6780,6780,6780,0
20240528,131400,1864500,6780,6780,6780,6780,0
20240528,131300,1864500,6780,6780,6780,6780,0
20240528,131200,1864500,6780,6780,6780,6780,0
20240528,131100,1864500,6780,6780,6780,6780,0
20240528,131000,1864500,6780,6780,6780,6780,0
20240528,130900,1864500,6780,6780,6780,6780,0
20240528,130800,1864500,6780,6780,6780,6780,0
20240528,130700,1864500,6780,6780,6780,6780,0
20240528,130600,1864500,6780,6780,6780,6780,0
20240528,130500,1864500,6780,6780,6780,6780,0
20240528,130400,1864500,6780,6780,6780,6780,0
20240528,130300,1864500,6780,6780,6780,6780,0
20240528,130200,1864500,6780,6780,6780,6780,0
20240528,130100,1864500,6780,6780,6780,6780,0
20240528,130000,1864500,6780,6780,6780,6780,0
20240528,125900,1864500,6780,6780,6780,6780,0
20240528,125800,1864500,6780,6780,6780,6780,0
20240528,125700,1864500,6780,6780,6780,6780,0
20240528,125600,1864500,6780,6780,6780,6780,0
20240528,125500,1864500,6780,6780,6780,6780,0
20240528,125400,1864500,6780,6780,6780,6780,0
20240528,125300,1864500,6780,6780,6780,6780,0
20240528,125200,1864500,6780,6780,6780,6780,0
20240528,125100,1864500,6780,6780,6780,6780,0
20240528,125000,1864500,6780,6780,6780,6780,0
20240528,124900,1864500,6780,6780,6780,6780,0
20240528,124800,1864500,6780,6780,6780,6780,0
20240528,124700,1864500,6780,6780,6780,6780,0
20240528,124600,1864500,6780,6780,6780,6780,0
20240528,124500,1864500,6780,6780,6780,6780,0
20240528,124400,1864500,6780,6780,6780,6780,0
20240528,124300,1864500,6780,6780,6780,6780,0
20240528,124200,1864500,6780,6780,6780,6780,0
20240528,124100,1864500,6780,6780,6780,6780,0
20240528,124000,1864500,6780,6780,6780,6780,0
20240528,123900,1864500,6780,6780,6780,6780,0
20240528,123800,1864500,6780,6780,6780,6780,0
20240528,123700,1864500,6780,6780,6780,6780,0
20240528,123600,1864500,6780,6780,6780,6780,0
20240528,123500,1864500,6780,6780,6780,6780,0
20240528,123400,1864500,6780,6780,6780,6780,0
20240528,123300,1864500,6780,6780,6780,6780,0
20240528,123200,1864500,6780,6780,6780,6780,0
20240528,123100,1864500,6780,6780,6780,6780,0
20240528,123000,1864500,6780,6780,6780,6780,0
20240528,122900,1864500,6780,6780,6780,6780,0
20240528,122800,1864500,6780,6780,6780,6780,0
20240528,122700,1864500,6780,6780,6780,6780,0
20240528,122600,1864500,6780,6780,6780,6780,0
20240528,122500,1864500,6780,6780,6780,6780,0
20240528,122400,1864500,6780,6780,6780,6780,0
20240528,122300,1864500,6780,6780,6780,6780,0
20240528,122200,1864500,6780,6780,6780,6780,0
20240528,122100,1864500,6780,6780,6780,6780,0
20240528,122000,1864500,6780,6780,6780,6780,0
20240528,121900,1864500,6780,6780,6780,6780,0
20240528,121800,1864500,6780,6780,6780,6780,0
20240528,121700,1864500,6780,6780,6780,6780,0
20240528,121600,1864500,6780,6780,6780,6780,0
20240528,121500,1864500,6780,6780,6780,6780,0
20240528,121400,1864500,6780,6780,6780,6780,0
20240528,121300,1864500,6780,6780,6780,6780,0
20240528,121200,1864500,6780,6780,6780,6780,0
20240528,121100,1864500,6780,6780,6780,6780,0
20240528,121000,1864500,6780,6780,6780,6780,0
20240528,120900,1864500,6780,6780,6780,6780,175
20240528,120800,678000,6780,6780,6780,6780,100
20240528,120700,0,6780,6780,6780,6780,0
20240528,120600,0,6780,6780,6780,6780,0
20240528,120500,0,6780,6780,6780,6780,0
20240528,120400,0,6780,6780,6780,6780,0
20240528,120300,0,6780,6780,6780,6780,0
20240528,120200,0,6780,6780,6780,6780,0
20240528,120100,0,6780,6780,6780,6780,0
20240528,120000,0,6780,6780,6780,6780,0
20240528,115900,0,6780,6780,6780,6780,0
20240528,115800,0,6780,6780,6780,6780,0
20240528,115700,0,6780,6780,6780,6780,0
20240528,115600,0,6780,6780,6780,6780,0
20240528,115500,0,6780,6780,6780,6780,0
20240528,115400,0,6780,6780,6780,6780,0
20240528,115300,0,6780,6780,6780,6780,0
20240528,115200,0,6780,6780,6780,6780,0
20240528,115100,0,6780,6780,6780,6780,0
20240528,115000,0,6780,6780,6780,6780,0
20240528,114900,0,6780,6780,6780,6780,0
20240528,114800,0,6780,6780,6780,6780,0
20240528,114700,0,6780,6780,6780,6780,0
20240528,114600,0,6780,6780,6780,6780,0
20240528,114500,0,6780,6780,6780,6780,0
20240528,114400,0,6780,6780,6780,6780,0
20240528,114300,0,6780,6780,6780,6780,0
20240528,114200,0,6780,6780,6780,6780,0
20240528,114100,0,6780,6780,6780,6780,0
20240528,114000,0,6780,6780,6780,6780,0
20240528,113900,0,6780,6780,6780,6780,0
20240528,113800,0,6780,6780,6780,6780,0
20240528,113700,0,6780,6780,6780,6780,0
20240528,113600,0,6780,6780,6780,6780,0
20240528,113500,0,6780,6780,6780,6780,0
20240528,113400,0,6780,6780,6780,6780,0
20240528,113300,0,6780,6780,6780,6780,0
20240528,113200,0,6780,6780,6780,6780,0
20240528,113100,0,6780,6780,6780,6780,0
20240528,113000,0,6780,6780,6780,6780,0
20240528,112900,0,6780,6780,6780,6780,0
20240528,112800,0,6780,6780,6780,6780,0
20240528,112700,0,6780,6780,6780,6780,0
20240528,112600,0,6780,6780,6780,6780,0
20240528,112500,0,6780,6780,6780,6780,0
20240528,112400,0,6780,6780,6780,6780,0
20240528,112300,0,6780,6780,6780,6780,0
20240528,112200,0,6780,6780,6780,6780,0
20240528,112100,0,6780,6780,6780,6780,0
20240528,112000,0,6780,6780,6780,6780,0
20240528,111900,0,6780,6780,6780,6780,0
20240528,111800,0,6780,6780,6780,6780,0
20240528,111700,0,6780,6780,6780,6780,0
20240528,111600,0,6780,6780,6780,6780,0
20240528,111500,0,6780,6780,6780,6780,0
20240528,111400,0,6780,6780,6780,6780,0
20240528,111300,0,6780,6780,6780,6780,0
20240528,111200,0,6780,6780,6780,6780,0
20240528,111100,0,6780,6780,6780,6780,0
20240528,111000,0,6780,6780,6780,6780,0
20240528,110900,0,6780,6780,6780,6780,0
20240528,110800,0,6780,6780,6780,6780,0
20240528,110700,0,6780,6780,6780,6780,0
20240528,110600,0,6780,6780,6780,6780,0
20240528,110500,0,6780,6780,6780,6780,0
20240528,110400,0,6780,6780,6780,6780,0
20240528,110300,0,6780,6780,6780,6780,0
20240528,110200,0,6780,6780,6780,6780,0
20240528,110100,0,6780,6780,6780,6780,0
20240528,110000,0,6780,6780,6780,6780,0
20240528,105900,0,6780,6780,6780,6780,0
20240528,105800,0,6780,6780,6780,6780,0
20240528,105700,0,6780,6780,6780,6780,0
20240528,105600,0,6780,6780,6780,6780,0
20240528,105500,0,6780,6780,6780,6780,0
20240528,105400,0,6780,6780,6780,6780,0
20240528,105300,0,6780,6780,6780,6780,0
20240528,105200,0,6780,6780,6780,6780,0
20240528,105100,0,6780,6780,6780,6780,0
20240528,105000,0,6780,6780,6780,6780,0
20240528,104900,0,6780,6780,6780,6780,0
20240528,104800,0,6780,6780,6780,6780,0
20240528,104700,0,6780,6780,6780,6780,0
20240528,104600,0,6780,6780,6780,6780,0
20240528,104500,0,6780,6780,6780,6780,0
20240528,104400,0,6780,6780,6780,6780,0
20240528,104300,0,6780,6780,6780,6780,0
20240528,104200,0,6780,6780,6780,6780,0
20240528,104100,0,6780,6780,6780,6780,0
20240528,104000,0,6780,6780,6780,6780,0
20240528,103900,0,6780,6780,6780,6780,0
20240528,103800,0,6780,6780,6780,6780,0
20240528,103700,0,6780,6780,6780,6780,0
20240528,103600,0,6780,6780,6780,6780,0
20240528,103500,0,6780,6780,6780,6780,0
20240528,103400,0,6780,6780,6780,6780,0
20240528,103300,0,6780,6780,6780,6780,0
20240528,103200,0,6780,6780,6780,6780,0
20240528,103100,0,6780,6780,6780,6780,0
20240528,103000,0,6780,6780,6780,6780,0
20240528,102900,0,6780,6780,6780,6780,0
20240528,102800,0,6780,6780,6780,6780,0
20240528,102700,0,6780,6780,6780,6780,0
20240528,102600,0,6780,6780,6780,6780,0
20240528,102500,0,6780,6780,6780,6780,0
20240528,102400,0,6780,6780,6780,6780,0
20240528,102300,0,6780,6780,6780,6780,0
20240528,102200,0,6780,6780,6780,6780,0
20240528,102100,0,6780,6780,6780,6780,0
20240528,102000,0,6780,6780,6780,6780,0
20240528,101900,0,6780,6780,6780,6780,0
20240528,101800,0,6780,6780,6780,6780,0
20240528,101700,0,6780,6780,6780,6780,0
20240528,101600,0,6780,6780,6780,6780,0
20240528,101500,0,6780,6780,6780,6780,0
20240528,101400,0,6780,6780,6780,6780,0
20240528,101300,0,6780,6780,6780,6780,0
20240528,101200,0,6780,6780,6780,6780,0
20240528,101100,0,6780,6780,6780,6780,0
20240528,101000,0,6780,6780,6780,6780,0
20240528,100900,0,6780,6780,6780,6780,0
20240528,100800,0,6780,6780,6780,6780,0
20240528,100700,0,6780,6780,6780,6780,0
20240528,100600,0,6780,6780,6780,6780,0
20240528,100500,0,6780,6780,6780,6780,0
20240528,100400,0,6780,6780,6780,6780,0
20240528,100300,0,6780,6780,6780,6780,0
20240528,100200,0,6780,6780,6780,6780,0
20240528,100100,0,6780,6780,6780,6780,0
20240528,100000,0,6780,6780,6780,6780,0
20240528,095900,0,6780,6780,6780,6780,0
20240528,095800,0,6780,6780,6780,6780,0
20240528,095700,0,6780,6780,6780,6780,0
20240528,095600,0,6780,6780,6780,6780,0
20240528,095500,0,6780,6780,6780,6780,0
20240528,095400,0,6780,6780,6780,6780,0
20240528,095300,0,6780,6780,6780,6780,0
20240528,095200,0,6780,6780,6780,6780,0
20240528,095100,0,6780,6780,6780,6780,0
20240528,095000,0,6780,6780,6780,6780,0
20240528,094900,0,6780,6780,6780,6780,0
20240528,094800,0,6780,6780,6780,6780,0
20240528,094700,0,6780,6780,6780,6780,0
20240528,094600,0,6780,6780,6780,6780,0
20240528,094500,0,6780,6780,6780,6780,0
20240528,094400,0,6780,6780,6780,6780,0
20240528,094300,0,6780,6780,6780,6780,0
20240528,094200,0,6780,6780,6780,6780,0
20240528,094100,0,6780,6780,6780,6780,0
20240528,094000,0,6780,6780,6780,6780,0
20240528,093900,0,6780,6780,6780,6780,0
20240528,093800,0,6780,6780,6780,6780,0
20240528,093700,0,6780,6780,6780,6780,0
20240528,093600,0,6780,6780,6780,6780,0
20240528,093500,0,6780,6780,6780,6780,0
20240528,093400,0,6780,6780,6780,6780,0
20240528,093300,0,6780,6780,6780,6780,0
20240528,093200,0,6780,6780,6780,6780,0
20240528,093100,0,6780,6780,6780,6780,0
20240528,093000,0,6780,6780,6780,6780,0
20240528,092900,0,6780,6780,6780,6780,0
20240528,092800,0,6780,6780,6780,6780,0
20240528,092700,0,6780,6780,6780,6780,0
20240528,092600,0,6780,6780,6780,6780,0
20240528,092500,0,6780,6780,6780,6780,0
20240528,092400,0,6780,6780,6780,6780,0
20240528,092300,0,6780,6780,6780,6780,0
20240528,092200,0,6780,6780,6780,6780,0
20240528,092100,0,6780,6780,6780,6780,0
20240528,092000,0,6780,6780,6780,6780,0
20240528,091900,0,6780,6780,6780,6780,0
20240528,091800,0,6780,6780,6780,6780,0
20240528,091700,0,6780,6780,6780,6780,0
20240528,091600,0,6780,6780,6780,6780,0
20240528,091500,0,6780,6780,6780,6780,0
20240528,091400,0,6780,6780,6780,6780,0
20240528,091300,0,6780,6780,6780,6780,0
20240528,091200,0,6780,6780,6780,6780,0
20240528,091100,0,6780,6780,6780,6780,0
20240528,091000,0,6780,6780,6780,6780,0
20240528,090900,0,6780,6780,6780,6780,0
20240528,090800,0,6780,6780,6780,6780,0
20240528,090700,0,6780,6780,6780,6780,0
20240528,090600,0,6780,6780,6780,6780,0
20240528,090500,0,6780,6780,6780,6780,0
20240528,090400,0,6780,6780,6780,6780,0
20240528,090300,0,6780,6780,6780,6780,0
20240528,090200,0,6780,6780,6780,6780,0
20240528,090100,0,6780,6780,6780,6780,0
20240528,090000,0,6780,6780,6780,6780,0