KissMeData/379390/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,212800,245790,8600,8600,8600,8600,1
20240527,212700,245790,8600,8600,8600,8600,0
20240527,212600,245790,8600,8600,8600,8600,0
20240527,212500,245790,8600,8600,8600,8600,0
20240527,212400,245790,8600,8600,8600,8600,0
20240527,212300,245790,8600,8600,8600,8600,0
20240527,212200,245790,8600,8600,8600,8600,0
20240527,212100,245790,8600,8600,8600,8600,0
20240527,212000,245790,8600,8600,8600,8600,0
20240527,211900,245790,8600,8600,8600,8600,0
20240527,211800,245790,8600,8600,8600,8600,0
20240527,211700,245790,8600,8600,8600,8600,0
20240527,211600,245790,8600,8600,8600,8600,0
20240527,211500,245790,8600,8600,8600,8600,0
20240527,211400,245790,8600,8600,8600,8600,0
20240527,211300,245790,8600,8600,8600,8600,0
20240527,211200,245790,8600,8600,8600,8600,0
20240527,211100,245790,8600,8600,8600,8600,0
20240527,211000,245790,8600,8600,8600,8600,0
20240527,210900,245790,8600,8600,8600,8600,0
20240527,210800,245790,8600,8600,8600,8600,0
20240527,210700,245790,8600,8600,8600,8600,0
20240527,210600,245790,8600,8600,8600,8600,0
20240527,210500,245790,8600,8600,8600,8600,0
20240527,210400,245790,8600,8600,8600,8600,0
20240527,210300,245790,8600,8600,8600,8600,0
20240527,210200,245790,8600,8600,8600,8600,0
20240527,210100,245790,8600,8600,8600,8600,0
20240527,210000,245790,8600,8600,8600,8600,0
20240527,205900,245790,8600,8600,8600,8600,0
20240527,205800,245790,8600,8600,8600,8600,1
20240527,205700,245790,8600,8600,8600,8600,0
20240527,205600,245790,8600,8600,8600,8600,0
20240527,205500,245790,8600,8600,8600,8600,0
20240527,205400,245790,8600,8600,8600,8600,0
20240527,205300,245790,8600,8600,8600,8600,0
20240527,205200,245790,8600,8600,8600,8600,0
20240527,205100,245790,8600,8600,8600,8600,0
20240527,205000,245790,8600,8600,8600,8600,0
20240527,204900,245790,8600,8600,8600,8600,0
20240527,204800,245790,8600,8600,8600,8600,0
20240527,204700,245790,8600,8600,8600,8600,0
20240527,204600,245790,8600,8600,8600,8600,0
20240527,204500,245790,8600,8600,8600,8600,0
20240527,204400,245790,8600,8600,8600,8600,0
20240527,204300,245790,8600,8600,8600,8600,0
20240527,204200,245790,8600,8600,8600,8600,0
20240527,204100,245790,8600,8600,8600,8600,0
20240527,204000,245790,8600,8600,8600,8600,0
20240527,203900,245790,8600,8600,8600,8600,0
20240527,203800,245790,8600,8600,8600,8600,0
20240527,203700,245790,8600,8600,8600,8600,0
20240527,203600,245790,8600,8600,8600,8600,0
20240527,203500,245790,8600,8600,8600,8600,0
20240527,203400,245790,8600,8600,8600,8600,0
20240527,203300,245790,8600,8600,8600,8600,0
20240527,203200,245790,8600,8600,8600,8600,0
20240527,203100,245790,8600,8600,8600,8600,0
20240527,203000,245790,8600,8600,8600,8600,0
20240527,202900,245790,8600,8600,8600,8600,0
20240527,202800,245790,8600,8600,8600,8600,1
20240527,202700,245790,8600,8600,8600,8600,0
20240527,202600,245790,8600,8600,8600,8600,0
20240527,202500,245790,8600,8600,8600,8600,0
20240527,202400,245790,8600,8600,8600,8600,0
20240527,202300,245790,8600,8600,8600,8600,0
20240527,202200,245790,8600,8600,8600,8600,0
20240527,202100,245790,8600,8600,8600,8600,0
20240527,202000,245790,8600,8600,8600,8600,0
20240527,201900,245790,8600,8600,8600,8600,0
20240527,201800,245790,8600,8600,8600,8600,0
20240527,201700,245790,8600,8600,8600,8600,0
20240527,201600,245790,8600,8600,8600,8600,0
20240527,201500,245790,8600,8600,8600,8600,0
20240527,201400,245790,8600,8600,8600,8600,0
20240527,201300,245790,8600,8600,8600,8600,0
20240527,201200,245790,8600,8600,8600,8600,0
20240527,201100,245790,8600,8600,8600,8600,0
20240527,201000,245790,8600,8600,8600,8600,0
20240527,200900,245790,8600,8600,8600,8600,0
20240527,200800,245790,8600,8600,8600,8600,0
20240527,200700,245790,8600,8600,8600,8600,0
20240527,200600,245790,8600,8600,8600,8600,0
20240527,200500,245790,8600,8600,8600,8600,0
20240527,200400,245790,8600,8600,8600,8600,0
20240527,200300,245790,8600,8600,8600,8600,0
20240527,200200,245790,8600,8600,8600,8600,0
20240527,200100,245790,8600,8600,8600,8600,0
20240527,200000,245790,8600,8600,8600,8600,0
20240527,195900,245790,8600,8600,8600,8600,0
20240527,195800,245790,8600,8600,8600,8600,1
20240527,195700,245790,8600,8600,8600,8600,0
20240527,195600,245790,8600,8600,8600,8600,0
20240527,195500,245790,8600,8600,8600,8600,0
20240527,195400,245790,8600,8600,8600,8600,0
20240527,195300,245790,8600,8600,8600,8600,0
20240527,195200,245790,8600,8600,8600,8600,0
20240527,195100,245790,8600,8600,8600,8600,0
20240527,195000,245790,8600,8600,8600,8600,0
20240527,194900,245790,8600,8600,8600,8600,0
20240527,194800,245790,8600,8600,8600,8600,0
20240527,194700,245790,8600,8600,8600,8600,0
20240527,194600,245790,8600,8600,8600,8600,0
20240527,194500,245790,8600,8600,8600,8600,0
20240527,194400,245790,8600,8600,8600,8600,0
20240527,194300,245790,8600,8600,8600,8600,0
20240527,194200,245790,8600,8600,8600,8600,0
20240527,194100,245790,8600,8600,8600,8600,0
20240527,194000,245790,8600,8600,8600,8600,0
20240527,193900,245790,8600,8600,8600,8600,0
20240527,193800,245790,8600,8600,8600,8600,0
20240527,193700,245790,8600,8600,8600,8600,0
20240527,193600,245790,8600,8600,8600,8600,0
20240527,193500,245790,8600,8600,8600,8600,0
20240527,193400,245790,8600,8600,8600,8600,0
20240527,193300,245790,8600,8600,8600,8600,0
20240527,193200,245790,8600,8600,8600,8600,0
20240527,193100,245790,8600,8600,8600,8600,0
20240527,193000,245790,8600,8600,8600,8600,0
20240527,192900,245790,8600,8600,8600,8600,0
20240527,192800,245790,8600,8600,8600,8600,1
20240527,192700,245790,8600,8600,8600,8600,0
20240527,192600,245790,8600,8600,8600,8600,0
20240527,192500,245790,8600,8600,8600,8600,0
20240527,192400,245790,8600,8600,8600,8600,0
20240527,192300,245790,8600,8600,8600,8600,0
20240527,192200,245790,8600,8600,8600,8600,0
20240527,192100,245790,8600,8600,8600,8600,0
20240527,192000,245790,8600,8600,8600,8600,0
20240527,191900,245790,8600,8600,8600,8600,0
20240527,191800,245790,8600,8600,8600,8600,0
20240527,191700,245790,8600,8600,8600,8600,0
20240527,191600,245790,8600,8600,8600,8600,0
20240527,191500,245790,8600,8600,8600,8600,0
20240527,191400,245790,8600,8600,8600,8600,0
20240527,191300,245790,8600,8600,8600,8600,0
20240527,191200,245790,8600,8600,8600,8600,0
20240527,191100,245790,8600,8600,8600,8600,0
20240527,191000,245790,8600,8600,8600,8600,0
20240527,190900,245790,8600,8600,8600,8600,0
20240527,190800,245790,8600,8600,8600,8600,0
20240527,190700,245790,8600,8600,8600,8600,0
20240527,190600,245790,8600,8600,8600,8600,0
20240527,190500,245790,8600,8600,8600,8600,0
20240527,190400,245790,8600,8600,8600,8600,0
20240527,190300,245790,8600,8600,8600,8600,0
20240527,190200,245790,8600,8600,8600,8600,0
20240527,190100,245790,8600,8600,8600,8600,0
20240527,190000,245790,8600,8600,8600,8600,0
20240527,185900,245790,8600,8600,8600,8600,0
20240527,185800,245790,8600,8600,8600,8600,1
20240527,185700,245790,8600,8600,8600,8600,0
20240527,185600,245790,8600,8600,8600,8600,0
20240527,185500,245790,8600,8600,8600,8600,0
20240527,185400,245790,8600,8600,8600,8600,0
20240527,185300,245790,8600,8600,8600,8600,0
20240527,185200,245790,8600,8600,8600,8600,0
20240527,185100,245790,8600,8600,8600,8600,0
20240527,185000,245790,8600,8600,8600,8600,0
20240527,184900,245790,8600,8600,8600,8600,0
20240527,184800,245790,8600,8600,8600,8600,0
20240527,184700,245790,8600,8600,8600,8600,0
20240527,184600,245790,8600,8600,8600,8600,0
20240527,184500,245790,8600,8600,8600,8600,0
20240527,184400,245790,8600,8600,8600,8600,0
20240527,184300,245790,8600,8600,8600,8600,0
20240527,184200,245790,8600,8600,8600,8600,0
20240527,184100,245790,8600,8600,8600,8600,0
20240527,184000,245790,8600,8600,8600,8600,0
20240527,183900,245790,8600,8600,8600,8600,0
20240527,183800,245790,8600,8600,8600,8600,0
20240527,183700,245790,8600,8600,8600,8600,0
20240527,183600,245790,8600,8600,8600,8600,0
20240527,183500,245790,8600,8600,8600,8600,0
20240527,183400,245790,8600,8600,8600,8600,0
20240527,183300,245790,8600,8600,8600,8600,0
20240527,183200,245790,8600,8600,8600,8600,0
20240527,183100,245790,8600,8600,8600,8600,0
20240527,183000,245790,8600,8600,8600,8600,0
20240527,182900,245790,8600,8600,8600,8600,0
20240527,182800,245790,8600,8600,8600,8600,1
20240527,182700,245790,8600,8600,8600,8600,0
20240527,182600,245790,8600,8600,8600,8600,0
20240527,182500,245790,8600,8600,8600,8600,0
20240527,182400,245790,8600,8600,8600,8600,0
20240527,182300,245790,8600,8600,8600,8600,0
20240527,182200,245790,8600,8600,8600,8600,0
20240527,182100,245790,8600,8600,8600,8600,0
20240527,182000,245790,8600,8600,8600,8600,0
20240527,181900,245790,8600,8600,8600,8600,0
20240527,181800,245790,8600,8600,8600,8600,0
20240527,181700,245790,8600,8600,8600,8600,0
20240527,181600,245790,8600,8600,8600,8600,0
20240527,181500,245790,8600,8600,8600,8600,0
20240527,181400,245790,8600,8600,8600,8600,0
20240527,181300,245790,8600,8600,8600,8600,0
20240527,181200,245790,8600,8600,8600,8600,0
20240527,181100,245790,8600,8600,8600,8600,0
20240527,181000,245790,8600,8600,8600,8600,0
20240527,180900,245790,8600,8600,8600,8600,0
20240527,180800,245790,8600,8600,8600,8600,0
20240527,180700,245790,8600,8600,8600,8600,0
20240527,180600,245790,8600,8600,8600,8600,0
20240527,180500,245790,8600,8600,8600,8600,0
20240527,180400,245790,8600,8600,8600,8600,0
20240527,180300,245790,8600,8600,8600,8600,0
20240527,180200,245790,8600,8600,8600,8600,0
20240527,180100,245790,8600,8600,8600,8600,0
20240527,180000,245790,8600,8600,8600,8600,0
20240527,175900,245790,8600,8600,8600,8600,0
20240527,175800,245790,8600,8600,8600,8600,1
20240527,175700,245790,8600,8600,8600,8600,0
20240527,175600,245790,8600,8600,8600,8600,0
20240527,175500,245790,8600,8600,8600,8600,0
20240527,175400,245790,8600,8600,8600,8600,0
20240527,175300,245790,8600,8600,8600,8600,0
20240527,175200,245790,8600,8600,8600,8600,0
20240527,175100,245790,8600,8600,8600,8600,0
20240527,175000,245790,8600,8600,8600,8600,0
20240527,174900,245790,8600,8600,8600,8600,0
20240527,174800,245790,8600,8600,8600,8600,0
20240527,174700,245790,8600,8600,8600,8600,0
20240527,174600,245790,8600,8600,8600,8600,0
20240527,174500,245790,8600,8600,8600,8600,0
20240527,174400,245790,8600,8600,8600,8600,0
20240527,174300,245790,8600,8600,8600,8600,0
20240527,174200,245790,8600,8600,8600,8600,0
20240527,174100,245790,8600,8600,8600,8600,0
20240527,174000,245790,8600,8600,8600,8600,0
20240527,173900,245790,8600,8600,8600,8600,0
20240527,173800,245790,8600,8600,8600,8600,0
20240527,173700,245790,8600,8600,8600,8600,0
20240527,173600,245790,8600,8600,8600,8600,0
20240527,173500,245790,8600,8600,8600,8600,0
20240527,173400,245790,8600,8600,8600,8600,0
20240527,173300,245790,8600,8600,8600,8600,0
20240527,173200,245790,8600,8600,8600,8600,0
20240527,173100,245790,8600,8600,8600,8600,0
20240527,173000,245790,8600,8600,8600,8600,0
20240527,172900,245790,8600,8600,8600,8600,0
20240527,172800,245790,8600,8600,8600,8600,1
20240527,172700,245790,8600,8600,8600,8600,0
20240527,172600,245790,8600,8600,8600,8600,0
20240527,172500,245790,8600,8600,8600,8600,0
20240527,172400,245790,8600,8600,8600,8600,0
20240527,172300,245790,8600,8600,8600,8600,0
20240527,172200,245790,8600,8600,8600,8600,0
20240527,172100,245790,8600,8600,8600,8600,0
20240527,172000,245790,8600,8600,8600,8600,0
20240527,171900,245790,8600,8600,8600,8600,0
20240527,171800,245790,8600,8600,8600,8600,0
20240527,171700,245790,8600,8600,8600,8600,0
20240527,171600,245790,8600,8600,8600,8600,0
20240527,171500,245790,8600,8600,8600,8600,0
20240527,171400,245790,8600,8600,8600,8600,0
20240527,171300,245790,8600,8600,8600,8600,0
20240527,171200,245790,8600,8600,8600,8600,0
20240527,171100,245790,8600,8600,8600,8600,0
20240527,171000,245790,8600,8600,8600,8600,0
20240527,170900,245790,8600,8600,8600,8600,0
20240527,170800,245790,8600,8600,8600,8600,0
20240527,170700,245790,8600,8600,8600,8600,0
20240527,170600,245790,8600,8600,8600,8600,0
20240527,170500,245790,8600,8600,8600,8600,0
20240527,170400,245790,8600,8600,8600,8600,0
20240527,170300,245790,8600,8600,8600,8600,0
20240527,170200,245790,8600,8600,8600,8600,0
20240527,170100,245790,8600,8600,8600,8600,0
20240527,170000,245790,8600,8600,8600,8600,0
20240527,165900,245790,8600,8600,8600,8600,0
20240527,165800,245790,8600,8600,8600,8600,1
20240527,165700,245790,8600,8600,8600,8600,0
20240527,165600,245790,8600,8600,8600,8600,0
20240527,165500,245790,8600,8600,8600,8600,0
20240527,165400,245790,8600,8600,8600,8600,0
20240527,165300,245790,8600,8600,8600,8600,0
20240527,165200,245790,8600,8600,8600,8600,0
20240527,165100,245790,8600,8600,8600,8600,0
20240527,165000,245790,8600,8600,8600,8600,0
20240527,164900,245790,8600,8600,8600,8600,0
20240527,164800,245790,8600,8600,8600,8600,0
20240527,164700,245790,8600,8600,8600,8600,0
20240527,164600,245790,8600,8600,8600,8600,0
20240527,164500,245790,8600,8600,8600,8600,0
20240527,164400,245790,8600,8600,8600,8600,0
20240527,164300,245790,8600,8600,8600,8600,0
20240527,164200,245790,8600,8600,8600,8600,0
20240527,164100,245790,8600,8600,8600,8600,0
20240527,164000,245790,8600,8600,8600,8600,0
20240527,163900,245790,8600,8600,8600,8600,0
20240527,163800,245790,8600,8600,8600,8600,0
20240527,163700,245790,8600,8600,8600,8600,0
20240527,163600,245790,8600,8600,8600,8600,0
20240527,163500,245790,8600,8600,8600,8600,0
20240527,163400,245790,8600,8600,8600,8600,0
20240527,163300,245790,8600,8600,8600,8600,0
20240527,163200,245790,8600,8600,8600,8600,0
20240527,163100,245790,8600,8600,8600,8600,0
20240527,163000,245790,8600,8600,8600,8600,0
20240527,162900,245790,8600,8600,8600,8600,0
20240527,162800,245790,8600,8600,8600,8600,1
20240527,162700,245790,8600,8600,8600,8600,0
20240527,162600,245790,8600,8600,8600,8600,0
20240527,162500,245790,8600,8600,8600,8600,0
20240527,162400,245790,8600,8600,8600,8600,0
20240527,162300,245790,8600,8600,8600,8600,0
20240527,162200,245790,8600,8600,8600,8600,0
20240527,162100,245790,8600,8600,8600,8600,0
20240527,162000,245790,8600,8600,8600,8600,0
20240527,161900,245790,8600,8600,8600,8600,0
20240527,161800,245790,8600,8600,8600,8600,0
20240527,161700,245790,8600,8600,8600,8600,0
20240527,161600,245790,8600,8600,8600,8600,0
20240527,161500,245790,8600,8600,8600,8600,0
20240527,161400,245790,8600,8600,8600,8600,0
20240527,161300,245790,8600,8600,8600,8600,0
20240527,161200,245790,8600,8600,8600,8600,0
20240527,161100,245790,8600,8600,8600,8600,0
20240527,161000,245790,8600,8600,8600,8600,0
20240527,160900,245790,8600,8600,8600,8600,0
20240527,160800,245790,8600,8600,8600,8600,0
20240527,160700,245790,8600,8600,8600,8600,0
20240527,160600,245790,8600,8600,8600,8600,0
20240527,160500,245790,8600,8600,8600,8600,0
20240527,160400,245790,8600,8600,8600,8600,0
20240527,160300,245790,8600,8600,8600,8600,0
20240527,160200,245790,8600,8600,8600,8600,0
20240527,160100,245790,8600,8600,8600,8600,0
20240527,160000,245790,8600,8600,8600,8600,0
20240527,155900,245790,8600,8600,8600,8600,0
20240527,155800,245790,8600,8600,8600,8600,1
20240527,155700,245790,8600,8600,8600,8600,0
20240527,155600,245790,8600,8600,8600,8600,0
20240527,155500,245790,8600,8600,8600,8600,0
20240527,155400,245790,8600,8600,8600,8600,0
20240527,155300,245790,8600,8600,8600,8600,0
20240527,155200,245790,8600,8600,8600,8600,0
20240527,155100,245790,8600,8600,8600,8600,0
20240527,155000,245790,8600,8600,8600,8600,0
20240527,154900,245790,8600,8600,8600,8600,0
20240527,154800,245790,8600,8600,8600,8600,0
20240527,154700,245790,8600,8600,8600,8600,0
20240527,154600,245790,8600,8600,8600,8600,0
20240527,154500,245790,8600,8600,8600,8600,0
20240527,154400,245790,8600,8600,8600,8600,0
20240527,154300,245790,8600,8600,8600,8600,0
20240527,154200,245790,8600,8600,8600,8600,0
20240527,154100,245790,8600,8600,8600,8600,0
20240527,154000,245790,8600,8600,8600,8600,0
20240527,153900,245790,8600,8600,8600,8600,0
20240527,153800,245790,8600,8600,8600,8600,0
20240527,153700,245790,8600,8600,8600,8600,0
20240527,153600,245790,8600,8600,8600,8600,0
20240527,153500,245790,8600,8600,8600,8600,0
20240527,153400,245790,8600,8600,8600,8600,0
20240527,153300,245790,8600,8600,8600,8600,0
20240527,153200,245790,8600,8600,8600,8600,0
20240527,153100,245790,8600,8600,8600,8600,0
20240527,153000,245790,8600,8600,8600,8600,0
20240527,152900,245790,8600,8600,8600,8600,0
20240527,152800,245790,8600,8600,8600,8600,0
20240527,152700,245790,8600,8600,8600,8600,0
20240527,152600,245790,8600,8600,8600,8600,0
20240527,152500,245790,8600,8600,8600,8600,0
20240527,152400,245790,8600,8600,8600,8600,0
20240527,152300,245790,8600,8600,8600,8600,0
20240527,152200,245790,8600,8600,8600,8600,0
20240527,152100,245790,8600,8600,8600,8600,0
20240527,152000,245790,8600,8600,8600,8600,0
20240527,151900,245790,8600,8600,8600,8600,0
20240527,151800,245790,8600,8600,8600,8600,0
20240527,151700,245790,8600,8600,8600,8600,0
20240527,151600,245790,8600,8600,8600,8600,0
20240527,151500,245790,8600,8600,8600,8600,0
20240527,151400,245790,8600,8600,8600,8600,0
20240527,151300,245790,8600,8600,8600,8600,0
20240527,151200,245790,8600,8600,8600,8600,0
20240527,151100,245790,8600,8600,8600,8600,0
20240527,151000,245790,8600,8600,8600,8600,0
20240527,150900,245790,8600,8600,8600,8600,0
20240527,150800,245790,8600,8600,8600,8600,0
20240527,150700,245790,8600,8600,8600,8600,0
20240527,150600,245790,8600,8600,8600,8600,0
20240527,150500,245790,8600,8600,8600,8600,0
20240527,150400,245790,8600,8600,8600,8600,0
20240527,150300,245790,8600,8600,8600,8600,0
20240527,150200,245790,8600,8600,8600,8600,0
20240527,150100,245790,8600,8600,8600,8600,0
20240527,150000,245790,8600,8600,8600,8600,0
20240527,145900,245790,8600,8600,8600,8600,0
20240527,145800,245790,8600,8600,8600,8600,0
20240527,145700,245790,8600,8600,8600,8600,0
20240527,145600,245790,8600,8600,8600,8600,0
20240527,145500,245790,8600,8600,8600,8600,0
20240527,145400,245790,8600,8600,8600,8600,0
20240527,145300,245790,8600,8600,8600,8600,0
20240527,145200,245790,8600,8600,8600,8600,0
20240527,145100,245790,8600,8600,8600,8600,0
20240527,145000,245790,8600,8600,8600,8600,0
20240527,144900,245790,8600,8600,8600,8600,1
20240527,144800,237190,8450,8450,8450,8450,0
20240527,144700,237190,8450,8450,8450,8450,0
20240527,144600,237190,8450,8450,8450,8450,0
20240527,144500,237190,8450,8450,8450,8450,0
20240527,144400,237190,8450,8450,8450,8450,0
20240527,144300,237190,8450,8450,8450,8450,0
20240527,144200,237190,8450,8450,8450,8450,0
20240527,144100,237190,8450,8450,8450,8450,0
20240527,144000,237190,8450,8450,8450,8450,0
20240527,143900,237190,8450,8450,8450,8450,0
20240527,143800,237190,8450,8450,8450,8450,0
20240527,143700,237190,8450,8450,8450,8450,0
20240527,143600,237190,8450,8450,8450,8450,0
20240527,143500,237190,8450,8450,8450,8450,0
20240527,143400,237190,8450,8450,8450,8450,0
20240527,143300,237190,8450,8450,8450,8450,0
20240527,143200,237190,8450,8450,8450,8450,0
20240527,143100,237190,8450,8450,8450,8450,0
20240527,143000,237190,8450,8450,8450,8450,0
20240527,142900,237190,8450,8450,8450,8450,0
20240527,142800,237190,8450,8450,8450,8450,0
20240527,142700,237190,8450,8450,8450,8450,0
20240527,142600,237190,8450,8450,8450,8450,0
20240527,142500,237190,8450,8450,8450,8450,0
20240527,142400,237190,8450,8450,8450,8450,0
20240527,142300,237190,8450,8450,8450,8450,4
20240527,142200,203390,8450,8450,8450,8450,0
20240527,142100,203390,8450,8450,8450,8450,0
20240527,142000,203390,8450,8450,8450,8450,0
20240527,141900,203390,8450,8450,8450,8450,0
20240527,141800,203390,8450,8450,8450,8450,0
20240527,141700,203390,8450,8450,8450,8450,0
20240527,141600,203390,8450,8450,8450,8450,0
20240527,141500,203390,8450,8450,8450,8450,0
20240527,141400,203390,8450,8450,8450,8450,0
20240527,141300,203390,8450,8450,8450,8450,0
20240527,141200,203390,8450,8450,8450,8450,0
20240527,141100,203390,8450,8450,8450,8450,0
20240527,141000,203390,8450,8450,8450,8450,0
20240527,140900,203390,8450,8450,8450,8450,0
20240527,140800,203390,8450,8450,8450,8450,0
20240527,140700,203390,8450,8450,8450,8450,1
20240527,140600,194940,8190,8190,8190,8190,0
20240527,140500,194940,8190,8190,8190,8190,0
20240527,140400,194940,8190,8190,8190,8190,0
20240527,140300,194940,8190,8190,8190,8190,0
20240527,140200,194940,8190,8190,8190,8190,0
20240527,140100,194940,8190,8190,8190,8190,0
20240527,140000,194940,8190,8190,8190,8190,0
20240527,135900,194940,8190,8190,8190,8190,0
20240527,135800,194940,8190,8190,8190,8190,0
20240527,135700,194940,8190,8190,8190,8190,0
20240527,135600,194940,8190,8190,8190,8190,0
20240527,135500,194940,8190,8190,8190,8190,0
20240527,135400,194940,8190,8190,8190,8190,0
20240527,135300,194940,8190,8190,8190,8190,0
20240527,135200,194940,8190,8190,8190,8190,0
20240527,135100,194940,8190,8190,8190,8190,0
20240527,135000,194940,8190,8190,8190,8190,0
20240527,134900,194940,8190,8190,8190,8190,0
20240527,134800,194940,8190,8190,8190,8190,0
20240527,134700,194940,8190,8190,8190,8190,0
20240527,134600,194940,8190,8190,8190,8190,0
20240527,134500,194940,8190,8190,8190,8190,0
20240527,134400,194940,8190,8190,8190,8190,0
20240527,134300,194940,8190,8190,8190,8190,0
20240527,134200,194940,8190,8190,8190,8190,0
20240527,134100,194940,8190,8190,8190,8190,0
20240527,134000,194940,8190,8190,8190,8190,0
20240527,133900,194940,8190,8190,8190,8190,0
20240527,133800,194940,8190,8190,8190,8190,0
20240527,133700,194940,8190,8190,8190,8190,0
20240527,133600,194940,8190,8190,8190,8190,0
20240527,133500,194940,8190,8190,8190,8190,0
20240527,133400,194940,8190,8190,8190,8190,0
20240527,133300,194940,8190,8190,8190,8190,0
20240527,133200,194940,8190,8190,8190,8190,0
20240527,133100,194940,8190,8190,8190,8190,0
20240527,133000,194940,8190,8190,8190,8190,0
20240527,132900,194940,8190,8190,8190,8190,0
20240527,132800,194940,8190,8190,8190,8190,0
20240527,132700,194940,8190,8190,8190,8190,0
20240527,132600,194940,8190,8190,8190,8190,0
20240527,132500,194940,8190,8190,8190,8190,0
20240527,132400,194940,8190,8190,8190,8190,0
20240527,132300,194940,8190,8190,8190,8190,0
20240527,132200,194940,8190,8190,8190,8190,0
20240527,132100,194940,8190,8190,8190,8190,0
20240527,132000,194940,8190,8190,8190,8190,0
20240527,131900,194940,8190,8190,8190,8190,0
20240527,131800,194940,8190,8190,8190,8190,0
20240527,131700,194940,8190,8190,8190,8190,0
20240527,131600,194940,8190,8190,8190,8190,0
20240527,131500,194940,8190,8190,8190,8190,0
20240527,131400,194940,8190,8190,8190,8190,0
20240527,131300,194940,8190,8190,8190,8190,0
20240527,131200,194940,8190,8190,8190,8190,0
20240527,131100,194940,8190,8190,8190,8190,0
20240527,131000,194940,8190,8190,8190,8190,0
20240527,130900,194940,8190,8190,8190,8190,0
20240527,130800,194940,8190,8190,8190,8190,0
20240527,130700,194940,8190,8190,8190,8190,0
20240527,130600,194940,8190,8190,8190,8190,0
20240527,130500,194940,8190,8190,8190,8190,0
20240527,130400,194940,8190,8190,8190,8190,0
20240527,130300,194940,8190,8190,8190,8190,0
20240527,130200,194940,8190,8190,8190,8190,0
20240527,130100,194940,8190,8190,8190,8190,0
20240527,130000,194940,8190,8190,8190,8190,0
20240527,125900,194940,8190,8190,8190,8190,0
20240527,125800,194940,8190,8190,8190,8190,0
20240527,125700,194940,8190,8190,8190,8190,0
20240527,125600,194940,8190,8190,8190,8190,0
20240527,125500,194940,8190,8190,8190,8190,0
20240527,125400,194940,8190,8190,8190,8190,0
20240527,125300,194940,8190,8190,8190,8190,0
20240527,125200,194940,8190,8190,8190,8190,0
20240527,125100,194940,8190,8190,8190,8190,0
20240527,125000,194940,8190,8190,8190,8190,0
20240527,124900,194940,8190,8190,8190,8190,0
20240527,124800,194940,8190,8190,8190,8190,0
20240527,124700,194940,8190,8190,8190,8190,0
20240527,124600,194940,8190,8190,8190,8190,0
20240527,124500,194940,8190,8190,8190,8190,0
20240527,124400,194940,8190,8190,8190,8190,0
20240527,124300,194940,8190,8190,8190,8190,0
20240527,124200,194940,8190,8190,8190,8190,0
20240527,124100,194940,8190,8190,8190,8190,0
20240527,124000,194940,8190,8190,8190,8190,0
20240527,123900,194940,8190,8190,8190,8190,0
20240527,123800,194940,8190,8190,8190,8190,0
20240527,123700,194940,8190,8190,8190,8190,0
20240527,123600,194940,8190,8190,8190,8190,0
20240527,123500,194940,8190,8190,8190,8190,0
20240527,123400,194940,8190,8190,8190,8190,0
20240527,123300,194940,8190,8190,8190,8190,0
20240527,123200,194940,8190,8190,8190,8190,0
20240527,123100,194940,8190,8190,8190,8190,0
20240527,123000,194940,8190,8190,8190,8190,0
20240527,122900,194940,8190,8190,8190,8190,0
20240527,122800,194940,8190,8190,8190,8190,0
20240527,122700,194940,8190,8190,8190,8190,0
20240527,122600,194940,8190,8190,8190,8190,0
20240527,122500,194940,8190,8190,8190,8190,0
20240527,122400,194940,8190,8190,8190,8190,0
20240527,122300,194940,8190,8190,8190,8190,0
20240527,122200,194940,8190,8190,8190,8190,0
20240527,122100,194940,8190,8190,8190,8190,0
20240527,122000,194940,8190,8190,8190,8190,0
20240527,121900,194940,8190,8190,8190,8190,0
20240527,121800,194940,8190,8190,8190,8190,0
20240527,121700,194940,8190,8190,8190,8190,0
20240527,121600,194940,8190,8190,8190,8190,0
20240527,121500,194940,8190,8190,8190,8190,0
20240527,121400,194940,8190,8190,8190,8190,0
20240527,121300,194940,8190,8190,8190,8190,0
20240527,121200,194940,8190,8190,8190,8190,0
20240527,121100,194940,8190,8190,8190,8190,0
20240527,121000,194940,8190,8190,8190,8190,0
20240527,120900,194940,8190,8190,8190,8190,0
20240527,120800,194940,8190,8190,8190,8190,0
20240527,120700,194940,8190,8190,8190,8190,0
20240527,120600,194940,8190,8190,8190,8190,0
20240527,120500,194940,8190,8190,8190,8190,0
20240527,120400,194940,8190,8190,8190,8190,0
20240527,120300,194940,8190,8190,8190,8190,0
20240527,120200,194940,8190,8190,8190,8190,0
20240527,120100,194940,8190,8190,8190,8190,0
20240527,120000,194940,8190,8190,8190,8190,0
20240527,115900,194940,8190,8190,8190,8190,0
20240527,115800,194940,8190,8190,8190,8190,0
20240527,115700,194940,8190,8190,8190,8190,0
20240527,115600,194940,8190,8190,8190,8190,0
20240527,115500,194940,8190,8400,8400,8190,9
20240527,115400,120760,8640,8640,8640,8640,0
20240527,115300,120760,8640,8640,8640,8640,0
20240527,115200,120760,8640,8640,8640,8640,0
20240527,115100,120760,8640,8640,8640,8640,0
20240527,115000,120760,8640,8640,8640,8640,0
20240527,114900,120760,8640,8640,8640,8640,0
20240527,114800,120760,8640,8640,8640,8640,0
20240527,114700,120760,8640,8640,8640,8640,0
20240527,114600,120760,8640,8640,8640,8640,0
20240527,114500,120760,8640,8640,8640,8640,0
20240527,114400,120760,8640,8640,8640,8640,0
20240527,114300,120760,8640,8640,8640,8640,0
20240527,114200,120760,8640,8640,8640,8640,0
20240527,114100,120760,8640,8640,8640,8640,0
20240527,114000,120760,8640,8640,8640,8640,0
20240527,113900,120760,8640,8640,8640,8640,0
20240527,113800,120760,8640,8640,8640,8640,0
20240527,113700,120760,8640,8640,8640,8640,0
20240527,113600,120760,8640,8640,8640,8640,0
20240527,113500,120760,8640,8640,8640,8640,0
20240527,113400,120760,8640,8640,8640,8640,0
20240527,113300,120760,8640,8640,8640,8640,0
20240527,113200,120760,8640,8640,8640,8640,0
20240527,113100,120760,8640,8640,8640,8640,0
20240527,113000,120760,8640,8640,8640,8640,0
20240527,112900,120760,8640,8640,8640,8640,0
20240527,112800,120760,8640,8640,8640,8640,0
20240527,112700,120760,8640,8640,8640,8640,0
20240527,112600,120760,8640,8640,8640,8640,0
20240527,112500,120760,8640,8640,8640,8640,0
20240527,112400,120760,8640,8640,8640,8640,0
20240527,112300,120760,8640,8640,8640,8640,0
20240527,112200,120760,8640,8640,8640,8640,0
20240527,112100,120760,8640,8640,8640,8640,0
20240527,112000,120760,8640,8640,8640,8640,4
20240527,111900,86200,8640,8640,8640,8640,0
20240527,111800,86200,8640,8640,8640,8640,0
20240527,111700,86200,8640,8640,8640,8640,0
20240527,111600,86200,8640,8640,8640,8640,0
20240527,111500,86200,8640,8640,8640,8640,0
20240527,111400,86200,8640,8640,8640,8640,0
20240527,111300,86200,8640,8640,8640,8640,0
20240527,111200,86200,8640,8640,8640,8640,0
20240527,111100,86200,8640,8640,8640,8640,0
20240527,111000,86200,8640,8640,8640,8640,0
20240527,110900,86200,8640,8640,8640,8640,0
20240527,110800,86200,8640,8640,8640,8640,0
20240527,110700,86200,8640,8640,8640,8640,0
20240527,110600,86200,8640,8640,8640,8640,0
20240527,110500,86200,8640,8640,8640,8640,0
20240527,110400,86200,8640,8640,8640,8640,0
20240527,110300,86200,8640,8640,8640,8640,0
20240527,110200,86200,8640,8640,8640,8640,0
20240527,110100,86200,8640,8640,8640,8640,0
20240527,110000,86200,8640,8640,8640,8640,0
20240527,105900,86200,8640,8640,8640,8640,0
20240527,105800,86200,8640,8640,8640,8640,0
20240527,105700,86200,8640,8640,8640,8640,0
20240527,105600,86200,8640,8640,8640,8640,0
20240527,105500,86200,8640,8640,8640,8640,0
20240527,105400,86200,8640,8640,8640,8640,0
20240527,105300,86200,8640,8640,8640,8640,0
20240527,105200,86200,8640,8640,8640,8640,0
20240527,105100,86200,8640,8640,8640,8640,0
20240527,105000,86200,8640,8640,8640,8640,0
20240527,104900,86200,8640,8640,8640,8640,0
20240527,104800,86200,8640,8640,8640,8640,0
20240527,104700,86200,8640,8600,8640,8600,8
20240527,104600,17200,8600,8600,8600,8600,0
20240527,104500,17200,8600,8600,8600,8600,0
20240527,104400,17200,8600,8600,8600,8600,0
20240527,104300,17200,8600,8600,8600,8600,0
20240527,104200,17200,8600,8600,8600,8600,0
20240527,104100,17200,8600,8600,8600,8600,0
20240527,104000,17200,8600,8600,8600,8600,0
20240527,103900,17200,8600,8600,8600,8600,0
20240527,103800,17200,8600,8600,8600,8600,0
20240527,103700,17200,8600,8600,8600,8600,0
20240527,103600,17200,8600,8600,8600,8600,0
20240527,103500,17200,8600,8600,8600,8600,0
20240527,103400,17200,8600,8600,8600,8600,0
20240527,103300,17200,8600,8600,8600,8600,0
20240527,103200,17200,8600,8600,8600,8600,0
20240527,103100,17200,8600,8600,8600,8600,1
20240527,103000,8600,8600,8600,8600,8600,0
20240527,102900,8600,8600,8600,8600,8600,0
20240527,102800,8600,8600,8600,8600,8600,0
20240527,102700,8600,8600,8600,8600,8600,0
20240527,102600,8600,8600,8600,8600,8600,0
20240527,102500,8600,8600,8600,8600,8600,0
20240527,102400,8600,8600,8600,8600,8600,0
20240527,102300,8600,8600,8600,8600,8600,0
20240527,102200,8600,8600,8600,8600,8600,0
20240527,102100,8600,8600,8600,8600,8600,0
20240527,102000,8600,8600,8600,8600,8600,0
20240527,101900,8600,8600,8600,8600,8600,0
20240527,101800,8600,8600,8600,8600,8600,0
20240527,101700,8600,8600,8600,8600,8600,0
20240527,101600,8600,8600,8600,8600,8600,0
20240527,101500,8600,8600,8600,8600,8600,0
20240527,101400,8600,8600,8600,8600,8600,0
20240527,101300,8600,8600,8600,8600,8600,0
20240527,101200,8600,8600,8600,8600,8600,0
20240527,101100,8600,8600,8600,8600,8600,0
20240527,101000,8600,8600,8600,8600,8600,0
20240527,100900,8600,8600,8600,8600,8600,0
20240527,100800,8600,8600,8600,8600,8600,0
20240527,100700,8600,8600,8600,8600,8600,0
20240527,100600,8600,8600,8600,8600,8600,0
20240527,100500,8600,8600,8600,8600,8600,0
20240527,100400,8600,8600,8600,8600,8600,0
20240527,100300,8600,8600,8600,8600,8600,0
20240527,100200,8600,8600,8600,8600,8600,0
20240527,100100,8600,8600,8600,8600,8600,0
20240527,100000,8600,8600,8600,8600,8600,0
20240527,095900,8600,8600,8600,8600,8600,0
20240527,095800,8600,8600,8600,8600,8600,0
20240527,095700,8600,8600,8600,8600,8600,0
20240527,095600,8600,8600,8600,8600,8600,0
20240527,095500,8600,8600,8600,8600,8600,0
20240527,095400,8600,8600,8600,8600,8600,0
20240527,095300,8600,8600,8600,8600,8600,0
20240527,095200,8600,8600,8600,8600,8600,0
20240527,095100,8600,8600,8600,8600,8600,0
20240527,095000,8600,8600,8600,8600,8600,0
20240527,094900,8600,8600,8600,8600,8600,0
20240527,094800,8600,8600,8600,8600,8600,0
20240527,094700,8600,8600,8600,8600,8600,0
20240527,094600,8600,8600,8600,8600,8600,0
20240527,094500,8600,8600,8600,8600,8600,0
20240527,094400,8600,8600,8600,8600,8600,0
20240527,094300,8600,8600,8600,8600,8600,0
20240527,094200,8600,8600,8600,8600,8600,0
20240527,094100,8600,8600,8600,8600,8600,0
20240527,094000,8600,8600,8600,8600,8600,0
20240527,093900,8600,8600,8600,8600,8600,0
20240527,093800,8600,8600,8600,8600,8600,0
20240527,093700,8600,8600,8600,8600,8600,0
20240527,093600,8600,8600,8600,8600,8600,0
20240527,093500,8600,8600,8600,8600,8600,0
20240527,093400,8600,8600,8600,8600,8600,0
20240527,093300,8600,8600,8600,8600,8600,0
20240527,093200,8600,8600,8600,8600,8600,0
20240527,093100,8600,8600,8600,8600,8600,0
20240527,093000,8600,8600,8600,8600,8600,0
20240527,092900,8600,8600,8600,8600,8600,0
20240527,092800,8600,8600,8600,8600,8600,0
20240527,092700,8600,8600,8600,8600,8600,0
20240527,092600,8600,8600,8600,8600,8600,1
20240527,092500,0,8600,8600,8600,8600,0
20240527,092400,0,8600,8600,8600,8600,0
20240527,092300,0,8600,8600,8600,8600,0
20240527,092200,0,8600,8600,8600,8600,0
20240527,092100,0,8600,8600,8600,8600,0
20240527,092000,0,8600,8600,8600,8600,0
20240527,091900,0,8600,8600,8600,8600,0
20240527,091800,0,8600,8600,8600,8600,0
20240527,091700,0,8600,8600,8600,8600,0
20240527,091600,0,8600,8600,8600,8600,0
20240527,091500,0,8600,8600,8600,8600,0
20240527,091400,0,8600,8600,8600,8600,0
20240527,091300,0,8600,8600,8600,8600,0
20240527,091200,0,8600,8600,8600,8600,0
20240527,091100,0,8600,8600,8600,8600,0
20240527,091000,0,8600,8600,8600,8600,0
20240527,090900,0,8600,8600,8600,8600,0
20240527,090800,0,8600,8600,8600,8600,0
20240527,090700,0,8600,8600,8600,8600,0
20240527,090600,0,8600,8600,8600,8600,0
20240527,090500,0,8600,8600,8600,8600,0
20240527,090400,0,8600,8600,8600,8600,0
20240527,090300,0,8600,8600,8600,8600,0
20240527,090200,0,8600,8600,8600,8600,0
20240527,090100,0,8600,8600,8600,8600,0
20240527,090000,0,8600,8600,8600,8600,0