KissMeData/024090/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,190900,14429860,11060,11060,11060,11060,106
20240528,190800,14429860,11060,11060,11060,11060,0
20240528,190700,14429860,11060,11060,11060,11060,0
20240528,190600,14429860,11060,11060,11060,11060,0
20240528,190500,14429860,11060,11060,11060,11060,0
20240528,190400,14429860,11060,11060,11060,11060,0
20240528,190300,14429860,11060,11060,11060,11060,0
20240528,190200,14429860,11060,11060,11060,11060,0
20240528,190100,14429860,11060,11060,11060,11060,0
20240528,190000,14429860,11060,11060,11060,11060,0
20240528,185900,14429860,11060,11060,11060,11060,0
20240528,185800,14429860,11060,11060,11060,11060,0
20240528,185700,14429860,11060,11060,11060,11060,0
20240528,185600,14429860,11060,11060,11060,11060,0
20240528,185500,14429860,11060,11060,11060,11060,0
20240528,185400,14429860,11060,11060,11060,11060,0
20240528,185300,14429860,11060,11060,11060,11060,0
20240528,185200,14429860,11060,11060,11060,11060,0
20240528,185100,14429860,11060,11060,11060,11060,0
20240528,185000,14429860,11060,11060,11060,11060,0
20240528,184900,14429860,11060,11060,11060,11060,0
20240528,184800,14429860,11060,11060,11060,11060,0
20240528,184700,14429860,11060,11060,11060,11060,0
20240528,184600,14429860,11060,11060,11060,11060,0
20240528,184500,14429860,11060,11060,11060,11060,0
20240528,184400,14429860,11060,11060,11060,11060,0
20240528,184300,14429860,11060,11060,11060,11060,0
20240528,184200,14429860,11060,11060,11060,11060,0
20240528,184100,14429860,11060,11060,11060,11060,0
20240528,184000,14429860,11060,11060,11060,11060,0
20240528,183900,14429860,11060,11060,11060,11060,106
20240528,183800,14429860,11060,11060,11060,11060,0
20240528,183700,14429860,11060,11060,11060,11060,0
20240528,183600,14429860,11060,11060,11060,11060,0
20240528,183500,14429860,11060,11060,11060,11060,0
20240528,183400,14429860,11060,11060,11060,11060,0
20240528,183300,14429860,11060,11060,11060,11060,0
20240528,183200,14429860,11060,11060,11060,11060,0
20240528,183100,14429860,11060,11060,11060,11060,0
20240528,183000,14429860,11060,11060,11060,11060,0
20240528,182900,14429860,11060,11060,11060,11060,0
20240528,182800,14429860,11060,11060,11060,11060,0
20240528,182700,14429860,11060,11060,11060,11060,0
20240528,182600,14429860,11060,11060,11060,11060,0
20240528,182500,14429860,11060,11060,11060,11060,0
20240528,182400,14429860,11060,11060,11060,11060,0
20240528,182300,14429860,11060,11060,11060,11060,0
20240528,182200,14429860,11060,11060,11060,11060,0
20240528,182100,14429860,11060,11060,11060,11060,0
20240528,182000,14429860,11060,11060,11060,11060,0
20240528,181900,14429860,11060,11060,11060,11060,0
20240528,181800,14429860,11060,11060,11060,11060,0
20240528,181700,14429860,11060,11060,11060,11060,0
20240528,181600,14429860,11060,11060,11060,11060,0
20240528,181500,14429860,11060,11060,11060,11060,0
20240528,181400,14429860,11060,11060,11060,11060,0
20240528,181300,14429860,11060,11060,11060,11060,0
20240528,181200,14429860,11060,11060,11060,11060,0
20240528,181100,14429860,11060,11060,11060,11060,0
20240528,181000,14429860,11060,11060,11060,11060,0
20240528,180900,14429860,11060,11060,11060,11060,106
20240528,180800,14429860,11060,11060,11060,11060,0
20240528,180700,14429860,11060,11060,11060,11060,0
20240528,180600,14429860,11060,11060,11060,11060,0
20240528,180500,14429860,11060,11060,11060,11060,0
20240528,180400,14429860,11060,11060,11060,11060,0
20240528,180300,14429860,11060,11060,11060,11060,0
20240528,180200,14429860,11060,11060,11060,11060,0
20240528,180100,14429860,11060,11060,11060,11060,0
20240528,180000,14429860,11060,11060,11060,11060,0
20240528,175900,14429860,11060,11060,11060,11060,0
20240528,175800,14429860,11060,11060,11060,11060,0
20240528,175700,14429860,11060,11060,11060,11060,0
20240528,175600,14429860,11060,11060,11060,11060,0
20240528,175500,14429860,11060,11060,11060,11060,0
20240528,175400,14429860,11060,11060,11060,11060,0
20240528,175300,14429860,11060,11060,11060,11060,0
20240528,175200,14429860,11060,11060,11060,11060,0
20240528,175100,14429860,11060,11060,11060,11060,0
20240528,175000,14429860,11060,11060,11060,11060,0
20240528,174900,14429860,11060,11060,11060,11060,0
20240528,174800,14429860,11060,11060,11060,11060,0
20240528,174700,14429860,11060,11060,11060,11060,0
20240528,174600,14429860,11060,11060,11060,11060,0
20240528,174500,14429860,11060,11060,11060,11060,0
20240528,174400,14429860,11060,11060,11060,11060,0
20240528,174300,14429860,11060,11060,11060,11060,0
20240528,174200,14429860,11060,11060,11060,11060,0
20240528,174100,14429860,11060,11060,11060,11060,0
20240528,174000,14429860,11060,11060,11060,11060,0
20240528,173900,14429860,11060,11060,11060,11060,106
20240528,173800,14429860,11060,11060,11060,11060,0
20240528,173700,14429860,11060,11060,11060,11060,0
20240528,173600,14429860,11060,11060,11060,11060,0
20240528,173500,14429860,11060,11060,11060,11060,0
20240528,173400,14429860,11060,11060,11060,11060,0
20240528,173300,14429860,11060,11060,11060,11060,0
20240528,173200,14429860,11060,11060,11060,11060,0
20240528,173100,14429860,11060,11060,11060,11060,0
20240528,173000,14429860,11060,11060,11060,11060,0
20240528,172900,14429860,11060,11060,11060,11060,0
20240528,172800,14429860,11060,11060,11060,11060,0
20240528,172700,14429860,11060,11060,11060,11060,0
20240528,172600,14429860,11060,11060,11060,11060,0
20240528,172500,14429860,11060,11060,11060,11060,0
20240528,172400,14429860,11060,11060,11060,11060,0
20240528,172300,14429860,11060,11060,11060,11060,0
20240528,172200,14429860,11060,11060,11060,11060,0
20240528,172100,14429860,11060,11060,11060,11060,0
20240528,172000,14429860,11060,11060,11060,11060,0
20240528,171900,14429860,11060,11060,11060,11060,0
20240528,171800,14429860,11060,11060,11060,11060,0
20240528,171700,14429860,11060,11060,11060,11060,0
20240528,171600,14429860,11060,11060,11060,11060,0
20240528,171500,14429860,11060,11060,11060,11060,0
20240528,171400,14429860,11060,11060,11060,11060,0
20240528,171300,14429860,11060,11060,11060,11060,0
20240528,171200,14429860,11060,11060,11060,11060,0
20240528,171100,14429860,11060,11060,11060,11060,0
20240528,171000,14429860,11060,11060,11060,11060,0
20240528,170900,14429860,11060,11060,11060,11060,106
20240528,170800,14429860,11060,11060,11060,11060,0
20240528,170700,14429860,11060,11060,11060,11060,0
20240528,170600,14429860,11060,11060,11060,11060,0
20240528,170500,14429860,11060,11060,11060,11060,0
20240528,170400,14429860,11060,11060,11060,11060,0
20240528,170300,14429860,11060,11060,11060,11060,0
20240528,170200,14429860,11060,11060,11060,11060,0
20240528,170100,14429860,11060,11060,11060,11060,0
20240528,170000,14429860,11060,11060,11060,11060,0
20240528,165900,14429860,11060,11060,11060,11060,0
20240528,165800,14429860,11060,11060,11060,11060,0
20240528,165700,14429860,11060,11060,11060,11060,0
20240528,165600,14429860,11060,11060,11060,11060,0
20240528,165500,14429860,11060,11060,11060,11060,0
20240528,165400,14429860,11060,11060,11060,11060,0
20240528,165300,14429860,11060,11060,11060,11060,0
20240528,165200,14429860,11060,11060,11060,11060,0
20240528,165100,14429860,11060,11060,11060,11060,0
20240528,165000,14429860,11060,11060,11060,11060,0
20240528,164900,14429860,11060,11060,11060,11060,0
20240528,164800,14429860,11060,11060,11060,11060,0
20240528,164700,14429860,11060,11060,11060,11060,0
20240528,164600,14429860,11060,11060,11060,11060,0
20240528,164500,14429860,11060,11060,11060,11060,0
20240528,164400,14429860,11060,11060,11060,11060,0
20240528,164300,14429860,11060,11060,11060,11060,0
20240528,164200,14429860,11060,11060,11060,11060,0
20240528,164100,14429860,11060,11060,11060,11060,0
20240528,164000,14429860,11060,11060,11060,11060,0
20240528,163900,14429860,11060,11060,11060,11060,106
20240528,163800,14429860,11060,11060,11060,11060,0
20240528,163700,14429860,11060,11060,11060,11060,0
20240528,163600,14429860,11060,11060,11060,11060,0
20240528,163500,14429860,11060,11060,11060,11060,0
20240528,163400,14429860,11060,11060,11060,11060,0
20240528,163300,14429860,11060,11060,11060,11060,0
20240528,163200,14429860,11060,11060,11060,11060,0
20240528,163100,14429860,11060,11060,11060,11060,0
20240528,163000,14429860,11060,11060,11060,11060,0
20240528,162900,14429860,11060,11060,11060,11060,0
20240528,162800,14429860,11060,11060,11060,11060,0
20240528,162700,14429860,11060,11060,11060,11060,0
20240528,162600,14429860,11060,11060,11060,11060,0
20240528,162500,14429860,11060,11060,11060,11060,0
20240528,162400,14429860,11060,11060,11060,11060,0
20240528,162300,14429860,11060,11060,11060,11060,0
20240528,162200,14429860,11060,11060,11060,11060,0
20240528,162100,14429860,11060,11060,11060,11060,0
20240528,162000,14429860,11060,11060,11060,11060,0
20240528,161900,14429860,11060,11060,11060,11060,0
20240528,161800,14429860,11060,11060,11060,11060,0
20240528,161700,14429860,11060,11060,11060,11060,0
20240528,161600,14429860,11060,11060,11060,11060,0
20240528,161500,14429860,11060,11060,11060,11060,0
20240528,161400,14429860,11060,11060,11060,11060,0
20240528,161300,14429860,11060,11060,11060,11060,0
20240528,161200,14429860,11060,11060,11060,11060,0
20240528,161100,14429860,11060,11060,11060,11060,0
20240528,161000,14429860,11060,11060,11060,11060,0
20240528,160900,14429860,11060,11060,11060,11060,106
20240528,160800,14429860,11060,11060,11060,11060,0
20240528,160700,14429860,11060,11060,11060,11060,0
20240528,160600,14429860,11060,11060,11060,11060,0
20240528,160500,14429860,11060,11060,11060,11060,0
20240528,160400,14429860,11060,11060,11060,11060,0
20240528,160300,14429860,11060,11060,11060,11060,0
20240528,160200,14429860,11060,11060,11060,11060,0
20240528,160100,14429860,11060,11060,11060,11060,0
20240528,160000,14429860,11060,11060,11060,11060,0
20240528,155900,14429860,11060,11060,11060,11060,0
20240528,155800,14429860,11060,11060,11060,11060,0
20240528,155700,14429860,11060,11060,11060,11060,0
20240528,155600,14429860,11060,11060,11060,11060,0
20240528,155500,14429860,11060,11060,11060,11060,0
20240528,155400,14429860,11060,11060,11060,11060,0
20240528,155300,14429860,11060,11060,11060,11060,0
20240528,155200,14429860,11060,11060,11060,11060,0
20240528,155100,14429860,11060,11060,11060,11060,0
20240528,155000,14429860,11060,11060,11060,11060,0
20240528,154900,14429860,11060,11060,11060,11060,0
20240528,154800,14429860,11060,11060,11060,11060,0
20240528,154700,14429860,11060,11060,11060,11060,0
20240528,154600,14429860,11060,11060,11060,11060,0
20240528,154500,14429860,11060,11060,11060,11060,0
20240528,154400,14429860,11060,11060,11060,11060,0
20240528,154300,14429860,11060,11060,11060,11060,0
20240528,154200,14429860,11060,11060,11060,11060,0
20240528,154100,14429860,11060,11060,11060,11060,0
20240528,154000,14429860,11060,11060,11060,11060,0
20240528,153900,14429860,11060,11060,11060,11060,106
20240528,153800,14429860,11060,11060,11060,11060,0
20240528,153700,14429860,11060,11060,11060,11060,0
20240528,153600,14429860,11060,11060,11060,11060,0
20240528,153500,14429860,11060,11060,11060,11060,0
20240528,153400,14429860,11060,11060,11060,11060,0
20240528,153300,14429860,11060,11060,11060,11060,0
20240528,153200,14429860,11060,11060,11060,11060,0
20240528,153100,14429860,11060,11060,11060,11060,0
20240528,153000,14429860,11060,11060,11060,11060,106
20240528,152900,13257500,11050,11050,11050,11050,0
20240528,152800,13257500,11050,11050,11050,11050,0
20240528,152700,13257500,11050,11050,11050,11050,0
20240528,152600,13257500,11050,11050,11050,11050,0
20240528,152500,13257500,11050,11050,11050,11050,0
20240528,152400,13257500,11050,11050,11050,11050,0
20240528,152300,13257500,11050,11050,11050,11050,0
20240528,152200,13257500,11050,11050,11050,11050,0
20240528,152100,13257500,11050,11050,11050,11050,0
20240528,152000,13257500,11050,11050,11050,11050,0
20240528,151900,13257500,11050,11050,11050,11050,0
20240528,151800,13257500,11050,11050,11050,11050,0
20240528,151700,13257500,11050,11050,11050,11050,0
20240528,151600,13257500,11050,11060,11060,11050,27
20240528,151500,12959000,11060,11070,11070,11060,41
20240528,151400,12505400,11080,11080,11080,11080,0
20240528,151300,12505400,11080,11080,11080,11080,0
20240528,151200,12505400,11080,11080,11080,11080,0
20240528,151100,12505400,11080,11080,11080,11080,0
20240528,151000,12505400,11080,11080,11080,11080,0
20240528,150900,12505400,11080,11080,11080,11080,0
20240528,150800,12505400,11080,11080,11080,11080,0
20240528,150700,12505400,11080,11080,11080,11080,0
20240528,150600,12505400,11080,11080,11080,11080,0
20240528,150500,12505400,11080,11080,11080,11080,0
20240528,150400,12505400,11080,11080,11080,11080,0
20240528,150300,12505400,11080,11080,11080,11080,0
20240528,150200,12505400,11080,11080,11080,11080,1
20240528,150100,12494320,11080,11080,11080,11080,0
20240528,150000,12494320,11080,11080,11080,11080,0
20240528,145900,12494320,11080,11080,11080,11080,0
20240528,145800,12494320,11080,11080,11080,11080,0
20240528,145700,12494320,11080,11080,11080,11080,0
20240528,145600,12494320,11080,11080,11080,11080,0
20240528,145500,12494320,11080,11080,11080,11080,0
20240528,145400,12494320,11080,11080,11080,11080,0
20240528,145300,12494320,11080,11080,11080,11080,0
20240528,145200,12494320,11080,11090,11090,11080,135
20240528,145100,10998440,11080,11080,11080,11080,0
20240528,145000,10998440,11080,11080,11080,11080,0
20240528,144900,10998440,11080,11080,11080,11080,0
20240528,144800,10998440,11080,11080,11080,11080,50
20240528,144700,10444440,11090,11090,11090,11090,0
20240528,144600,10444440,11090,11090,11090,11090,0
20240528,144500,10444440,11090,11090,11090,11090,0
20240528,144400,10444440,11090,11090,11090,11090,0
20240528,144300,10444440,11090,11090,11090,11090,0
20240528,144200,10444440,11090,11090,11090,11090,0
20240528,144100,10444440,11090,11090,11090,11090,1
20240528,144000,10433350,11090,11090,11090,11090,0
20240528,143900,10433350,11090,11090,11090,11090,0
20240528,143800,10433350,11090,11090,11090,11090,0
20240528,143700,10433350,11090,11090,11090,11090,0
20240528,143600,10433350,11090,11090,11090,11090,0
20240528,143500,10433350,11090,11090,11090,11090,0
20240528,143400,10433350,11090,11090,11090,11090,0
20240528,143300,10433350,11090,11090,11090,11090,0
20240528,143200,10433350,11090,11090,11090,11090,0
20240528,143100,10433350,11090,11090,11090,11090,0
20240528,143000,10433350,11090,11090,11090,11090,2
20240528,142900,10411170,11090,11090,11090,11090,0
20240528,142800,10411170,11090,11090,11090,11090,0
20240528,142700,10411170,11090,11090,11090,11090,0
20240528,142600,10411170,11090,11090,11090,11090,0
20240528,142500,10411170,11090,11090,11090,11090,0
20240528,142400,10411170,11090,11090,11090,11090,0
20240528,142300,10411170,11090,11090,11090,11090,0
20240528,142200,10411170,11090,11090,11090,11090,2
20240528,142100,10388990,11090,11090,11090,11090,0
20240528,142000,10388990,11090,11090,11090,11090,0
20240528,141900,10388990,11090,11090,11090,11090,0
20240528,141800,10388990,11090,11090,11090,11090,0
20240528,141700,10388990,11090,11090,11090,11090,20
20240528,141600,10167190,11080,11080,11080,11080,0
20240528,141500,10167190,11080,11080,11080,11080,0
20240528,141400,10167190,11080,11080,11080,11080,0
20240528,141300,10167190,11080,11080,11080,11080,0
20240528,141200,10167190,11080,11080,11080,11080,0
20240528,141100,10167190,11080,11080,11080,11080,0
20240528,141000,10167190,11080,11080,11080,11080,0
20240528,140900,10167190,11080,11080,11080,11080,0
20240528,140800,10167190,11080,11080,11080,11080,0
20240528,140700,10167190,11080,11080,11080,11080,0
20240528,140600,10167190,11080,11080,11080,11080,0
20240528,140500,10167190,11080,11080,11080,11080,0
20240528,140400,10167190,11080,11080,11080,11080,0
20240528,140300,10167190,11080,11080,11080,11080,0
20240528,140200,10167190,11080,11080,11080,11080,0
20240528,140100,10167190,11080,11080,11080,11080,0
20240528,140000,10167190,11080,11080,11080,11080,0
20240528,135900,10167190,11080,11080,11080,11080,0
20240528,135800,10167190,11080,11080,11080,11080,0
20240528,135700,10167190,11080,11080,11080,11080,0
20240528,135600,10167190,11080,11080,11080,11080,0
20240528,135500,10167190,11080,11080,11080,11080,0
20240528,135400,10167190,11080,11080,11080,11080,0
20240528,135300,10167190,11080,11080,11080,11080,0
20240528,135200,10167190,11080,11080,11080,11080,0
20240528,135100,10167190,11080,11080,11080,11080,0
20240528,135000,10167190,11080,11080,11080,11080,0
20240528,134900,10167190,11080,11080,11080,11080,0
20240528,134800,10167190,11080,11080,11080,11080,0
20240528,134700,10167190,11080,11080,11080,11080,0
20240528,134600,10167190,11080,11080,11080,11080,225
20240528,134500,7674190,11080,11080,11080,11080,0
20240528,134400,7674190,11080,11080,11080,11080,0
20240528,134300,7674190,11080,11080,11080,11080,0
20240528,134200,7674190,11080,11080,11080,11080,0
20240528,134100,7674190,11080,11080,11080,11080,0
20240528,134000,7674190,11080,11080,11080,11080,0
20240528,133900,7674190,11080,11080,11080,11080,0
20240528,133800,7674190,11080,11080,11080,11080,0
20240528,133700,7674190,11080,11080,11080,11080,0
20240528,133600,7674190,11080,11080,11080,11080,0
20240528,133500,7674190,11080,11080,11080,11080,0
20240528,133400,7674190,11080,11080,11080,11080,0
20240528,133300,7674190,11080,11080,11080,11080,0
20240528,133200,7674190,11080,11080,11080,11080,0
20240528,133100,7674190,11080,11080,11080,11080,0
20240528,133000,7674190,11080,11080,11080,11080,0
20240528,132900,7674190,11080,11080,11080,11080,0
20240528,132800,7674190,11080,11080,11080,11080,0
20240528,132700,7674190,11080,11080,11080,11080,0
20240528,132600,7674190,11080,11080,11080,11080,0
20240528,132500,7674190,11080,11080,11080,11080,0
20240528,132400,7674190,11080,11080,11080,11080,0
20240528,132300,7674190,11080,11080,11080,11080,0
20240528,132200,7674190,11080,11080,11080,11080,0
20240528,132100,7674190,11080,11080,11080,11080,0
20240528,132000,7674190,11080,11080,11080,11080,0
20240528,131900,7674190,11080,11080,11080,11080,0
20240528,131800,7674190,11080,11080,11080,11080,0
20240528,131700,7674190,11080,11080,11080,11080,0
20240528,131600,7674190,11080,11080,11080,11080,0
20240528,131500,7674190,11080,11080,11080,11080,0
20240528,131400,7674190,11080,11080,11080,11080,0
20240528,131300,7674190,11080,11080,11080,11080,0
20240528,131200,7674190,11080,11080,11080,11080,0
20240528,131100,7674190,11080,11080,11080,11080,0
20240528,131000,7674190,11080,11090,11090,11080,24
20240528,130900,7408150,11090,11090,11090,11090,1
20240528,130800,7397060,11090,11090,11090,11090,0
20240528,130700,7397060,11090,11090,11090,11090,0
20240528,130600,7397060,11090,11090,11090,11090,0
20240528,130500,7397060,11090,11090,11090,11090,0
20240528,130400,7397060,11090,11090,11090,11090,0
20240528,130300,7397060,11090,11090,11090,11090,0
20240528,130200,7397060,11090,11090,11090,11090,0
20240528,130100,7397060,11090,11090,11090,11090,0
20240528,130000,7397060,11090,11090,11090,11090,0
20240528,125900,7397060,11090,11090,11090,11090,0
20240528,125800,7397060,11090,11090,11090,11090,0
20240528,125700,7397060,11090,11090,11090,11090,0
20240528,125600,7397060,11090,11090,11090,11090,0
20240528,125500,7397060,11090,11090,11090,11090,0
20240528,125400,7397060,11090,11090,11090,11090,0
20240528,125300,7397060,11090,11090,11090,11090,0
20240528,125200,7397060,11090,11090,11090,11090,0
20240528,125100,7397060,11090,11090,11090,11090,0
20240528,125000,7397060,11090,11090,11090,11090,0
20240528,124900,7397060,11090,11090,11090,11090,0
20240528,124800,7397060,11090,11090,11090,11090,0
20240528,124700,7397060,11090,11090,11090,11090,0
20240528,124600,7397060,11090,11090,11090,11090,0
20240528,124500,7397060,11090,11090,11090,11090,0
20240528,124400,7397060,11090,11090,11090,11090,0
20240528,124300,7397060,11090,11090,11090,11090,0
20240528,124200,7397060,11090,11090,11090,11090,0
20240528,124100,7397060,11090,11090,11090,11090,0
20240528,124000,7397060,11090,11090,11090,11090,0
20240528,123900,7397060,11090,11090,11090,11090,0
20240528,123800,7397060,11090,11090,11090,11090,2
20240528,123700,7374880,11090,11090,11090,11090,0
20240528,123600,7374880,11090,11090,11090,11090,0
20240528,123500,7374880,11090,11090,11090,11090,0
20240528,123400,7374880,11090,11090,11090,11090,0
20240528,123300,7374880,11090,11090,11090,11090,0
20240528,123200,7374880,11090,11090,11090,11090,0
20240528,123100,7374880,11090,11090,11090,11090,0
20240528,123000,7374880,11090,11090,11090,11090,0
20240528,122900,7374880,11090,11090,11090,11090,0
20240528,122800,7374880,11090,11090,11090,11090,0
20240528,122700,7374880,11090,11090,11090,11090,0
20240528,122600,7374880,11090,11090,11090,11090,0
20240528,122500,7374880,11090,11090,11090,11090,0
20240528,122400,7374880,11090,11090,11090,11090,0
20240528,122300,7374880,11090,11090,11090,11090,0
20240528,122200,7374880,11090,11100,11100,11090,42
20240528,122100,6909080,11090,11090,11090,11090,0
20240528,122000,6909080,11090,11090,11090,11090,0
20240528,121900,6909080,11090,11090,11090,11090,0
20240528,121800,6909080,11090,11090,11090,11090,0
20240528,121700,6909080,11090,11090,11090,11090,0
20240528,121600,6909080,11090,11090,11090,11090,0
20240528,121500,6909080,11090,11090,11090,11090,0
20240528,121400,6909080,11090,11090,11090,11090,0
20240528,121300,6909080,11090,11090,11090,11090,0
20240528,121200,6909080,11090,11090,11090,11090,0
20240528,121100,6909080,11090,11090,11090,11090,0
20240528,121000,6909080,11090,11090,11090,11090,0
20240528,120900,6909080,11090,11090,11090,11090,0
20240528,120800,6909080,11090,11090,11090,11090,0
20240528,120700,6909080,11090,11090,11090,11090,0
20240528,120600,6909080,11090,11090,11090,11090,0
20240528,120500,6909080,11090,11090,11090,11090,0
20240528,120400,6909080,11090,11090,11090,11090,0
20240528,120300,6909080,11090,11090,11090,11090,0
20240528,120200,6909080,11090,11090,11090,11090,0
20240528,120100,6909080,11090,11090,11090,11090,0
20240528,120000,6909080,11090,11090,11090,11090,0
20240528,115900,6909080,11090,11090,11090,11090,0
20240528,115800,6909080,11090,11090,11090,11090,0
20240528,115700,6909080,11090,11090,11090,11090,0
20240528,115600,6909080,11090,11090,11090,11090,0
20240528,115500,6909080,11090,11090,11090,11090,0
20240528,115400,6909080,11090,11090,11090,11090,0
20240528,115300,6909080,11090,11090,11090,11090,0
20240528,115200,6909080,11090,11090,11090,11090,0
20240528,115100,6909080,11090,11090,11090,11090,0
20240528,115000,6909080,11090,11090,11090,11090,0
20240528,114900,6909080,11090,11090,11090,11090,46
20240528,114800,6398940,11090,11090,11090,11090,0
20240528,114700,6398940,11090,11090,11090,11090,0
20240528,114600,6398940,11090,11090,11090,11090,0
20240528,114500,6398940,11090,11090,11090,11090,0
20240528,114400,6398940,11090,11090,11090,11090,3
20240528,114300,6365670,11090,11090,11090,11090,0
20240528,114200,6365670,11090,11090,11090,11090,0
20240528,114100,6365670,11090,11090,11090,11090,0
20240528,114000,6365670,11090,11090,11090,11090,0
20240528,113900,6365670,11090,11090,11090,11090,0
20240528,113800,6365670,11090,11090,11090,11090,0
20240528,113700,6365670,11090,11090,11090,11090,0
20240528,113600,6365670,11090,11090,11090,11090,0
20240528,113500,6365670,11090,11090,11090,11090,0
20240528,113400,6365670,11090,11090,11090,11090,0
20240528,113300,6365670,11090,11100,11100,11090,100
20240528,113200,5256020,11100,11100,11100,11100,0
20240528,113100,5256020,11100,11100,11100,11100,0
20240528,113000,5256020,11100,11100,11100,11100,0
20240528,112900,5256020,11100,11100,11100,11100,0
20240528,112800,5256020,11100,11100,11100,11100,0
20240528,112700,5256020,11100,11100,11100,11100,0
20240528,112600,5256020,11100,11100,11100,11100,0
20240528,112500,5256020,11100,11100,11100,11100,0
20240528,112400,5256020,11100,11100,11100,11100,0
20240528,112300,5256020,11100,11100,11100,11100,0
20240528,112200,5256020,11100,11100,11100,11100,0
20240528,112100,5256020,11100,11100,11100,11100,0
20240528,112000,5256020,11100,11100,11100,11100,36
20240528,111900,4856420,11100,11100,11100,11100,14
20240528,111800,4701020,11130,11130,11130,11130,0
20240528,111700,4701020,11130,11130,11130,11130,0
20240528,111600,4701020,11130,11130,11130,11130,0
20240528,111500,4701020,11130,11130,11130,11130,0
20240528,111400,4701020,11130,11130,11130,11130,0
20240528,111300,4701020,11130,11130,11130,11130,0
20240528,111200,4701020,11130,11130,11130,11130,0
20240528,111100,4701020,11130,11130,11130,11130,0
20240528,111000,4701020,11130,11130,11130,11130,0
20240528,110900,4701020,11130,11130,11130,11130,0
20240528,110800,4701020,11130,11130,11130,11130,0
20240528,110700,4701020,11130,11130,11130,11130,0
20240528,110600,4701020,11130,11130,11130,11130,0
20240528,110500,4701020,11130,11130,11130,11130,0
20240528,110400,4701020,11130,11130,11130,11130,0
20240528,110300,4701020,11130,11130,11130,11130,0
20240528,110200,4701020,11130,11130,11130,11130,0
20240528,110100,4701020,11130,11130,11130,11130,0
20240528,110000,4701020,11130,11130,11130,11130,0
20240528,105900,4701020,11130,11130,11130,11130,0
20240528,105800,4701020,11130,11130,11130,11130,0
20240528,105700,4701020,11130,11130,11130,11130,0
20240528,105600,4701020,11130,11130,11130,11130,0
20240528,105500,4701020,11130,11130,11130,11130,0
20240528,105400,4701020,11130,11130,11130,11130,0
20240528,105300,4701020,11130,11130,11130,11130,0
20240528,105200,4701020,11130,11130,11130,11130,0
20240528,105100,4701020,11130,11130,11130,11130,0
20240528,105000,4701020,11130,11130,11130,11130,0
20240528,104900,4701020,11130,11130,11130,11130,0
20240528,104800,4701020,11130,11130,11130,11130,0
20240528,104700,4701020,11130,11130,11130,11130,0
20240528,104600,4701020,11130,11130,11130,11130,0
20240528,104500,4701020,11130,11130,11130,11130,0
20240528,104400,4701020,11130,11130,11130,11130,0
20240528,104300,4701020,11130,11130,11130,11130,0
20240528,104200,4701020,11130,11130,11130,11130,0
20240528,104100,4701020,11130,11130,11130,11130,0
20240528,104000,4701020,11130,11130,11130,11130,0
20240528,103900,4701020,11130,11130,11130,11130,0
20240528,103800,4701020,11130,11130,11130,11130,0
20240528,103700,4701020,11130,11130,11130,11130,0
20240528,103600,4701020,11130,11130,11130,11130,0
20240528,103500,4701020,11130,11130,11130,11130,0
20240528,103400,4701020,11130,11130,11130,11130,0
20240528,103300,4701020,11130,11130,11130,11130,0
20240528,103200,4701020,11130,11130,11130,11130,0
20240528,103100,4701020,11130,11130,11130,11130,0
20240528,103000,4701020,11130,11130,11130,11130,0
20240528,102900,4701020,11130,11130,11130,11130,0
20240528,102800,4701020,11130,11130,11130,11130,0
20240528,102700,4701020,11130,11130,11130,11130,0
20240528,102600,4701020,11130,11130,11130,11130,0
20240528,102500,4701020,11130,11130,11130,11130,0
20240528,102400,4701020,11130,11130,11130,11130,0
20240528,102300,4701020,11130,11130,11130,11130,0
20240528,102200,4701020,11130,11130,11130,11130,0
20240528,102100,4701020,11130,11130,11130,11130,0
20240528,102000,4701020,11130,11130,11130,11130,0
20240528,101900,4701020,11130,11130,11130,11130,0
20240528,101800,4701020,11130,11130,11130,11130,0
20240528,101700,4701020,11130,11130,11130,11130,0
20240528,101600,4701020,11130,11130,11130,11130,0
20240528,101500,4701020,11130,11130,11130,11130,2
20240528,101400,4678760,11110,11110,11110,11110,282
20240528,101300,1545740,11110,11110,11110,11110,0
20240528,101200,1545740,11110,11110,11110,11110,0
20240528,101100,1545740,11110,11110,11110,11110,0
20240528,101000,1545740,11110,11110,11110,11110,0
20240528,100900,1545740,11110,11110,11110,11110,0
20240528,100800,1545740,11110,11110,11110,11110,0
20240528,100700,1545740,11110,11110,11110,11110,10
20240528,100600,1434640,11110,11110,11110,11110,0
20240528,100500,1434640,11110,11110,11110,11110,0
20240528,100400,1434640,11110,11110,11110,11110,0
20240528,100300,1434640,11110,11110,11110,11110,0
20240528,100200,1434640,11110,11110,11110,11110,8
20240528,100100,1345760,11110,11110,11110,11110,0
20240528,100000,1345760,11110,11110,11110,11110,0
20240528,095900,1345760,11110,11110,11110,11110,0
20240528,095800,1345760,11110,11110,11110,11110,0
20240528,095700,1345760,11110,11110,11110,11110,0
20240528,095600,1345760,11110,11110,11110,11110,0
20240528,095500,1345760,11110,11110,11110,11110,0
20240528,095400,1345760,11110,11110,11110,11110,0
20240528,095300,1345760,11110,11110,11110,11110,0
20240528,095200,1345760,11110,11110,11110,11110,0
20240528,095100,1345760,11110,11110,11110,11110,0
20240528,095000,1345760,11110,11110,11110,11110,0
20240528,094900,1345760,11110,11110,11110,11110,0
20240528,094800,1345760,11110,11110,11110,11110,0
20240528,094700,1345760,11110,11110,11110,11110,0
20240528,094600,1345760,11110,11110,11110,11110,0
20240528,094500,1345760,11110,11110,11110,11110,0
20240528,094400,1345760,11110,11110,11110,11110,0
20240528,094300,1345760,11110,11110,11110,11110,0
20240528,094200,1345760,11110,11120,11120,11110,99
20240528,094100,245720,11160,11160,11160,11160,0
20240528,094000,245720,11160,11160,11160,11160,0
20240528,093900,245720,11160,11160,11160,11160,0
20240528,093800,245720,11160,11160,11160,11160,0
20240528,093700,245720,11160,11160,11160,11160,0
20240528,093600,245720,11160,11150,11160,11150,2
20240528,093500,223410,11170,11170,11170,11170,0
20240528,093400,223410,11170,11170,11170,11170,0
20240528,093300,223410,11170,11170,11170,11170,0
20240528,093200,223410,11170,11170,11170,11170,0
20240528,093100,223410,11170,11170,11170,11170,0
20240528,093000,223410,11170,11170,11170,11170,0
20240528,092900,223410,11170,11170,11170,11170,0
20240528,092800,223410,11170,11170,11170,11170,0
20240528,092700,223410,11170,11170,11170,11170,0
20240528,092600,223410,11170,11170,11170,11170,0
20240528,092500,223410,11170,11170,11170,11170,0
20240528,092400,223410,11170,11170,11170,11170,0
20240528,092300,223410,11170,11170,11170,11170,0
20240528,092200,223410,11170,11170,11170,11170,0
20240528,092100,223410,11170,11170,11170,11170,0
20240528,092000,223410,11170,11170,11170,11170,0
20240528,091900,223410,11170,11170,11170,11170,0
20240528,091800,223410,11170,11170,11170,11170,0
20240528,091700,223410,11170,11170,11170,11170,0
20240528,091600,223410,11170,11170,11170,11170,0
20240528,091500,223410,11170,11170,11170,11170,0
20240528,091400,223410,11170,11170,11170,11170,0
20240528,091300,223410,11170,11170,11170,11170,0
20240528,091200,223410,11170,11170,11170,11170,0
20240528,091100,223410,11170,11170,11170,11170,0
20240528,091000,223410,11170,11170,11170,11170,0
20240528,090900,223410,11170,11170,11170,11170,1
20240528,090800,212240,11170,11170,11170,11170,0
20240528,090700,212240,11170,11170,11170,11170,0
20240528,090600,212240,11170,11170,11170,11170,0
20240528,090500,212240,11170,11170,11170,11170,18
20240528,090400,11180,11180,11180,11180,11180,0
20240528,090300,11180,11180,11180,11180,11180,0
20240528,090200,11180,11180,11180,11180,11180,0
20240528,090100,11180,11180,11180,11180,11180,0
20240528,090000,11180,11180,11180,11180,11180,1