KissMeData/200580/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,203900,4585360,10900,10900,10900,10900,1
20240528,203800,4585360,10900,10900,10900,10900,0
20240528,203700,4585360,10900,10900,10900,10900,0
20240528,203600,4585360,10900,10900,10900,10900,0
20240528,203500,4585360,10900,10900,10900,10900,0
20240528,203400,4585360,10900,10900,10900,10900,0
20240528,203300,4585360,10900,10900,10900,10900,0
20240528,203200,4585360,10900,10900,10900,10900,0
20240528,203100,4585360,10900,10900,10900,10900,0
20240528,203000,4585360,10900,10900,10900,10900,0
20240528,202900,4585360,10900,10900,10900,10900,0
20240528,202800,4585360,10900,10900,10900,10900,0
20240528,202700,4585360,10900,10900,10900,10900,0
20240528,202600,4585360,10900,10900,10900,10900,0
20240528,202500,4585360,10900,10900,10900,10900,0
20240528,202400,4585360,10900,10900,10900,10900,0
20240528,202300,4585360,10900,10900,10900,10900,0
20240528,202200,4585360,10900,10900,10900,10900,0
20240528,202100,4585360,10900,10900,10900,10900,0
20240528,202000,4585360,10900,10900,10900,10900,0
20240528,201900,4585360,10900,10900,10900,10900,0
20240528,201800,4585360,10900,10900,10900,10900,0
20240528,201700,4585360,10900,10900,10900,10900,0
20240528,201600,4585360,10900,10900,10900,10900,0
20240528,201500,4585360,10900,10900,10900,10900,0
20240528,201400,4585360,10900,10900,10900,10900,0
20240528,201300,4585360,10900,10900,10900,10900,0
20240528,201200,4585360,10900,10900,10900,10900,0
20240528,201100,4585360,10900,10900,10900,10900,0
20240528,201000,4585360,10900,10900,10900,10900,0
20240528,200900,4585360,10900,10900,10900,10900,1
20240528,200800,4585360,10900,10900,10900,10900,0
20240528,200700,4585360,10900,10900,10900,10900,0
20240528,200600,4585360,10900,10900,10900,10900,0
20240528,200500,4585360,10900,10900,10900,10900,0
20240528,200400,4585360,10900,10900,10900,10900,0
20240528,200300,4585360,10900,10900,10900,10900,0
20240528,200200,4585360,10900,10900,10900,10900,0
20240528,200100,4585360,10900,10900,10900,10900,0
20240528,200000,4585360,10900,10900,10900,10900,0
20240528,195900,4585360,10900,10900,10900,10900,0
20240528,195800,4585360,10900,10900,10900,10900,0
20240528,195700,4585360,10900,10900,10900,10900,0
20240528,195600,4585360,10900,10900,10900,10900,0
20240528,195500,4585360,10900,10900,10900,10900,0
20240528,195400,4585360,10900,10900,10900,10900,0
20240528,195300,4585360,10900,10900,10900,10900,0
20240528,195200,4585360,10900,10900,10900,10900,0
20240528,195100,4585360,10900,10900,10900,10900,0
20240528,195000,4585360,10900,10900,10900,10900,0
20240528,194900,4585360,10900,10900,10900,10900,0
20240528,194800,4585360,10900,10900,10900,10900,0
20240528,194700,4585360,10900,10900,10900,10900,0
20240528,194600,4585360,10900,10900,10900,10900,0
20240528,194500,4585360,10900,10900,10900,10900,0
20240528,194400,4585360,10900,10900,10900,10900,0
20240528,194300,4585360,10900,10900,10900,10900,0
20240528,194200,4585360,10900,10900,10900,10900,0
20240528,194100,4585360,10900,10900,10900,10900,0
20240528,194000,4585360,10900,10900,10900,10900,0
20240528,193900,4585360,10900,10900,10900,10900,1
20240528,193800,4585360,10900,10900,10900,10900,0
20240528,193700,4585360,10900,10900,10900,10900,0
20240528,193600,4585360,10900,10900,10900,10900,0
20240528,193500,4585360,10900,10900,10900,10900,0
20240528,193400,4585360,10900,10900,10900,10900,0
20240528,193300,4585360,10900,10900,10900,10900,0
20240528,193200,4585360,10900,10900,10900,10900,0
20240528,193100,4585360,10900,10900,10900,10900,0
20240528,193000,4585360,10900,10900,10900,10900,0
20240528,192900,4585360,10900,10900,10900,10900,0
20240528,192800,4585360,10900,10900,10900,10900,0
20240528,192700,4585360,10900,10900,10900,10900,0
20240528,192600,4585360,10900,10900,10900,10900,0
20240528,192500,4585360,10900,10900,10900,10900,0
20240528,192400,4585360,10900,10900,10900,10900,0
20240528,192300,4585360,10900,10900,10900,10900,0
20240528,192200,4585360,10900,10900,10900,10900,0
20240528,192100,4585360,10900,10900,10900,10900,0
20240528,192000,4585360,10900,10900,10900,10900,0
20240528,191900,4585360,10900,10900,10900,10900,0
20240528,191800,4585360,10900,10900,10900,10900,0
20240528,191700,4585360,10900,10900,10900,10900,0
20240528,191600,4585360,10900,10900,10900,10900,0
20240528,191500,4585360,10900,10900,10900,10900,0
20240528,191400,4585360,10900,10900,10900,10900,0
20240528,191300,4585360,10900,10900,10900,10900,0
20240528,191200,4585360,10900,10900,10900,10900,0
20240528,191100,4585360,10900,10900,10900,10900,0
20240528,191000,4585360,10900,10900,10900,10900,0
20240528,190900,4585360,10900,10900,10900,10900,1
20240528,190800,4585360,10900,10900,10900,10900,0
20240528,190700,4585360,10900,10900,10900,10900,0
20240528,190600,4585360,10900,10900,10900,10900,0
20240528,190500,4585360,10900,10900,10900,10900,0
20240528,190400,4585360,10900,10900,10900,10900,0
20240528,190300,4585360,10900,10900,10900,10900,0
20240528,190200,4585360,10900,10900,10900,10900,0
20240528,190100,4585360,10900,10900,10900,10900,0
20240528,190000,4585360,10900,10900,10900,10900,0
20240528,185900,4585360,10900,10900,10900,10900,0
20240528,185800,4585360,10900,10900,10900,10900,0
20240528,185700,4585360,10900,10900,10900,10900,0
20240528,185600,4585360,10900,10900,10900,10900,0
20240528,185500,4585360,10900,10900,10900,10900,0
20240528,185400,4585360,10900,10900,10900,10900,0
20240528,185300,4585360,10900,10900,10900,10900,0
20240528,185200,4585360,10900,10900,10900,10900,0
20240528,185100,4585360,10900,10900,10900,10900,0
20240528,185000,4585360,10900,10900,10900,10900,0
20240528,184900,4585360,10900,10900,10900,10900,0
20240528,184800,4585360,10900,10900,10900,10900,0
20240528,184700,4585360,10900,10900,10900,10900,0
20240528,184600,4585360,10900,10900,10900,10900,0
20240528,184500,4585360,10900,10900,10900,10900,0
20240528,184400,4585360,10900,10900,10900,10900,0
20240528,184300,4585360,10900,10900,10900,10900,0
20240528,184200,4585360,10900,10900,10900,10900,0
20240528,184100,4585360,10900,10900,10900,10900,0
20240528,184000,4585360,10900,10900,10900,10900,0
20240528,183900,4585360,10900,10900,10900,10900,1
20240528,183800,4585360,10900,10900,10900,10900,0
20240528,183700,4585360,10900,10900,10900,10900,0
20240528,183600,4585360,10900,10900,10900,10900,0
20240528,183500,4585360,10900,10900,10900,10900,0
20240528,183400,4585360,10900,10900,10900,10900,0
20240528,183300,4585360,10900,10900,10900,10900,0
20240528,183200,4585360,10900,10900,10900,10900,0
20240528,183100,4585360,10900,10900,10900,10900,0
20240528,183000,4585360,10900,10900,10900,10900,0
20240528,182900,4585360,10900,10900,10900,10900,0
20240528,182800,4585360,10900,10900,10900,10900,0
20240528,182700,4585360,10900,10900,10900,10900,0
20240528,182600,4585360,10900,10900,10900,10900,0
20240528,182500,4585360,10900,10900,10900,10900,0
20240528,182400,4585360,10900,10900,10900,10900,0
20240528,182300,4585360,10900,10900,10900,10900,0
20240528,182200,4585360,10900,10900,10900,10900,0
20240528,182100,4585360,10900,10900,10900,10900,0
20240528,182000,4585360,10900,10900,10900,10900,0
20240528,181900,4585360,10900,10900,10900,10900,0
20240528,181800,4585360,10900,10900,10900,10900,0
20240528,181700,4585360,10900,10900,10900,10900,0
20240528,181600,4585360,10900,10900,10900,10900,0
20240528,181500,4585360,10900,10900,10900,10900,0
20240528,181400,4585360,10900,10900,10900,10900,0
20240528,181300,4585360,10900,10900,10900,10900,0
20240528,181200,4585360,10900,10900,10900,10900,0
20240528,181100,4585360,10900,10900,10900,10900,0
20240528,181000,4585360,10900,10900,10900,10900,0
20240528,180900,4585360,10900,10900,10900,10900,1
20240528,180800,4585360,10900,10900,10900,10900,0
20240528,180700,4585360,10900,10900,10900,10900,0
20240528,180600,4585360,10900,10900,10900,10900,0
20240528,180500,4585360,10900,10900,10900,10900,0
20240528,180400,4585360,10900,10900,10900,10900,0
20240528,180300,4585360,10900,10900,10900,10900,0
20240528,180200,4585360,10900,10900,10900,10900,0
20240528,180100,4585360,10900,10900,10900,10900,0
20240528,180000,4585360,10900,10900,10900,10900,0
20240528,175900,4585360,10900,10900,10900,10900,0
20240528,175800,4585360,10900,10900,10900,10900,0
20240528,175700,4585360,10900,10900,10900,10900,0
20240528,175600,4585360,10900,10900,10900,10900,0
20240528,175500,4585360,10900,10900,10900,10900,0
20240528,175400,4585360,10900,10900,10900,10900,0
20240528,175300,4585360,10900,10900,10900,10900,0
20240528,175200,4585360,10900,10900,10900,10900,0
20240528,175100,4585360,10900,10900,10900,10900,0
20240528,175000,4585360,10900,10900,10900,10900,0
20240528,174900,4585360,10900,10900,10900,10900,0
20240528,174800,4585360,10900,10900,10900,10900,0
20240528,174700,4585360,10900,10900,10900,10900,0
20240528,174600,4585360,10900,10900,10900,10900,0
20240528,174500,4585360,10900,10900,10900,10900,0
20240528,174400,4585360,10900,10900,10900,10900,0
20240528,174300,4585360,10900,10900,10900,10900,0
20240528,174200,4585360,10900,10900,10900,10900,0
20240528,174100,4585360,10900,10900,10900,10900,0
20240528,174000,4585360,10900,10900,10900,10900,0
20240528,173900,4585360,10900,10900,10900,10900,1
20240528,173800,4585360,10900,10900,10900,10900,0
20240528,173700,4585360,10900,10900,10900,10900,0
20240528,173600,4585360,10900,10900,10900,10900,0
20240528,173500,4585360,10900,10900,10900,10900,0
20240528,173400,4585360,10900,10900,10900,10900,0
20240528,173300,4585360,10900,10900,10900,10900,0
20240528,173200,4585360,10900,10900,10900,10900,0
20240528,173100,4585360,10900,10900,10900,10900,0
20240528,173000,4585360,10900,10900,10900,10900,0
20240528,172900,4585360,10900,10900,10900,10900,0
20240528,172800,4585360,10900,10900,10900,10900,0
20240528,172700,4585360,10900,10900,10900,10900,0
20240528,172600,4585360,10900,10900,10900,10900,0
20240528,172500,4585360,10900,10900,10900,10900,0
20240528,172400,4585360,10900,10900,10900,10900,0
20240528,172300,4585360,10900,10900,10900,10900,0
20240528,172200,4585360,10900,10900,10900,10900,0
20240528,172100,4585360,10900,10900,10900,10900,0
20240528,172000,4585360,10900,10900,10900,10900,0
20240528,171900,4585360,10900,10900,10900,10900,0
20240528,171800,4585360,10900,10900,10900,10900,0
20240528,171700,4585360,10900,10900,10900,10900,0
20240528,171600,4585360,10900,10900,10900,10900,0
20240528,171500,4585360,10900,10900,10900,10900,0
20240528,171400,4585360,10900,10900,10900,10900,0
20240528,171300,4585360,10900,10900,10900,10900,0
20240528,171200,4585360,10900,10900,10900,10900,0
20240528,171100,4585360,10900,10900,10900,10900,0
20240528,171000,4585360,10900,10900,10900,10900,0
20240528,170900,4585360,10900,10900,10900,10900,1
20240528,170800,4585360,10900,10900,10900,10900,0
20240528,170700,4585360,10900,10900,10900,10900,0
20240528,170600,4585360,10900,10900,10900,10900,0
20240528,170500,4585360,10900,10900,10900,10900,0
20240528,170400,4585360,10900,10900,10900,10900,0
20240528,170300,4585360,10900,10900,10900,10900,0
20240528,170200,4585360,10900,10900,10900,10900,0
20240528,170100,4585360,10900,10900,10900,10900,0
20240528,170000,4585360,10900,10900,10900,10900,0
20240528,165900,4585360,10900,10900,10900,10900,0
20240528,165800,4585360,10900,10900,10900,10900,0
20240528,165700,4585360,10900,10900,10900,10900,0
20240528,165600,4585360,10900,10900,10900,10900,0
20240528,165500,4585360,10900,10900,10900,10900,0
20240528,165400,4585360,10900,10900,10900,10900,0
20240528,165300,4585360,10900,10900,10900,10900,0
20240528,165200,4585360,10900,10900,10900,10900,0
20240528,165100,4585360,10900,10900,10900,10900,0
20240528,165000,4585360,10900,10900,10900,10900,0
20240528,164900,4585360,10900,10900,10900,10900,0
20240528,164800,4585360,10900,10900,10900,10900,0
20240528,164700,4585360,10900,10900,10900,10900,0
20240528,164600,4585360,10900,10900,10900,10900,0
20240528,164500,4585360,10900,10900,10900,10900,0
20240528,164400,4585360,10900,10900,10900,10900,0
20240528,164300,4585360,10900,10900,10900,10900,0
20240528,164200,4585360,10900,10900,10900,10900,0
20240528,164100,4585360,10900,10900,10900,10900,0
20240528,164000,4585360,10900,10900,10900,10900,0
20240528,163900,4585360,10900,10900,10900,10900,1
20240528,163800,4585360,10900,10900,10900,10900,0
20240528,163700,4585360,10900,10900,10900,10900,0
20240528,163600,4585360,10900,10900,10900,10900,0
20240528,163500,4585360,10900,10900,10900,10900,0
20240528,163400,4585360,10900,10900,10900,10900,0
20240528,163300,4585360,10900,10900,10900,10900,0
20240528,163200,4585360,10900,10900,10900,10900,0
20240528,163100,4585360,10900,10900,10900,10900,0
20240528,163000,4585360,10900,10900,10900,10900,0
20240528,162900,4585360,10900,10900,10900,10900,0
20240528,162800,4585360,10900,10900,10900,10900,0
20240528,162700,4585360,10900,10900,10900,10900,0
20240528,162600,4585360,10900,10900,10900,10900,0
20240528,162500,4585360,10900,10900,10900,10900,0
20240528,162400,4585360,10900,10900,10900,10900,0
20240528,162300,4585360,10900,10900,10900,10900,0
20240528,162200,4585360,10900,10900,10900,10900,0
20240528,162100,4585360,10900,10900,10900,10900,0
20240528,162000,4585360,10900,10900,10900,10900,0
20240528,161900,4585360,10900,10900,10900,10900,0
20240528,161800,4585360,10900,10900,10900,10900,0
20240528,161700,4585360,10900,10900,10900,10900,0
20240528,161600,4585360,10900,10900,10900,10900,0
20240528,161500,4585360,10900,10900,10900,10900,0
20240528,161400,4585360,10900,10900,10900,10900,0
20240528,161300,4585360,10900,10900,10900,10900,0
20240528,161200,4585360,10900,10900,10900,10900,0
20240528,161100,4585360,10900,10900,10900,10900,0
20240528,161000,4585360,10900,10900,10900,10900,0
20240528,160900,4585360,10900,10900,10900,10900,1
20240528,160800,4585360,10900,10900,10900,10900,0
20240528,160700,4585360,10900,10900,10900,10900,0
20240528,160600,4585360,10900,10900,10900,10900,0
20240528,160500,4585360,10900,10900,10900,10900,0
20240528,160400,4585360,10900,10900,10900,10900,0
20240528,160300,4585360,10900,10900,10900,10900,0
20240528,160200,4585360,10900,10900,10900,10900,0
20240528,160100,4585360,10900,10900,10900,10900,0
20240528,160000,4585360,10900,10900,10900,10900,0
20240528,155900,4585360,10900,10900,10900,10900,0
20240528,155800,4585360,10900,10900,10900,10900,0
20240528,155700,4585360,10900,10900,10900,10900,0
20240528,155600,4585360,10900,10900,10900,10900,0
20240528,155500,4585360,10900,10900,10900,10900,0
20240528,155400,4585360,10900,10900,10900,10900,0
20240528,155300,4585360,10900,10900,10900,10900,0
20240528,155200,4585360,10900,10900,10900,10900,0
20240528,155100,4585360,10900,10900,10900,10900,0
20240528,155000,4585360,10900,10900,10900,10900,0
20240528,154900,4585360,10900,10900,10900,10900,0
20240528,154800,4585360,10900,10900,10900,10900,0
20240528,154700,4585360,10900,10900,10900,10900,0
20240528,154600,4585360,10900,10900,10900,10900,0
20240528,154500,4585360,10900,10900,10900,10900,0
20240528,154400,4585360,10900,10900,10900,10900,0
20240528,154300,4585360,10900,10900,10900,10900,0
20240528,154200,4585360,10900,10900,10900,10900,0
20240528,154100,4585360,10900,10900,10900,10900,0
20240528,154000,4585360,10900,10900,10900,10900,0
20240528,153900,4585360,10900,10900,10900,10900,1
20240528,153800,4585360,10900,10900,10900,10900,0
20240528,153700,4585360,10900,10900,10900,10900,0
20240528,153600,4585360,10900,10900,10900,10900,0
20240528,153500,4585360,10900,10900,10900,10900,0
20240528,153400,4585360,10900,10900,10900,10900,0
20240528,153300,4585360,10900,10900,10900,10900,0
20240528,153200,4585360,10900,10900,10900,10900,0
20240528,153100,4585360,10900,10900,10900,10900,0
20240528,153000,4585360,10900,10900,10900,10900,0
20240528,152900,4585360,10900,10900,10900,10900,0
20240528,152800,4585360,10900,10900,10900,10900,0
20240528,152700,4585360,10900,10900,10900,10900,0
20240528,152600,4585360,10900,10900,10900,10900,0
20240528,152500,4585360,10900,10900,10900,10900,0
20240528,152400,4585360,10900,10900,10900,10900,0
20240528,152300,4585360,10900,10900,10900,10900,0
20240528,152200,4585360,10900,10900,10900,10900,0
20240528,152100,4585360,10900,10900,10900,10900,0
20240528,152000,4585360,10900,10900,10900,10900,0
20240528,151900,4585360,10900,10900,10900,10900,0
20240528,151800,4585360,10900,10900,10900,10900,0
20240528,151700,4585360,10900,10900,10900,10900,0
20240528,151600,4585360,10900,10900,10900,10900,0
20240528,151500,4585360,10900,10900,10900,10900,0
20240528,151400,4585360,10900,10900,10900,10900,0
20240528,151300,4585360,10900,10900,10900,10900,0
20240528,151200,4585360,10900,10900,10900,10900,0
20240528,151100,4585360,10900,10900,10900,10900,0
20240528,151000,4585360,10900,10900,10900,10900,0
20240528,150900,4585360,10900,10900,10900,10900,0
20240528,150800,4585360,10900,10900,10900,10900,0
20240528,150700,4585360,10900,10900,10900,10900,0
20240528,150600,4585360,10900,10900,10900,10900,0
20240528,150500,4585360,10900,10900,10900,10900,0
20240528,150400,4585360,10900,10900,10900,10900,0
20240528,150300,4585360,10900,10900,10900,10900,0
20240528,150200,4585360,10900,10900,10900,10900,0
20240528,150100,4585360,10900,10900,10900,10900,0
20240528,150000,4585360,10900,10900,10900,10900,0
20240528,145900,4585360,10900,10900,10900,10900,0
20240528,145800,4585360,10900,10900,10900,10900,0
20240528,145700,4585360,10900,10900,10900,10900,0
20240528,145600,4585360,10900,10900,10900,10900,0
20240528,145500,4585360,10900,10900,10900,10900,0
20240528,145400,4585360,10900,10900,10900,10900,0
20240528,145300,4585360,10900,10900,10900,10900,0
20240528,145200,4585360,10900,10900,10900,10900,0
20240528,145100,4585360,10900,10900,10900,10900,0
20240528,145000,4585360,10900,10900,10900,10900,0
20240528,144900,4585360,10900,10900,10900,10900,0
20240528,144800,4585360,10900,10900,10900,10900,0
20240528,144700,4585360,10900,10900,10900,10900,0
20240528,144600,4585360,10900,10900,10900,10900,0
20240528,144500,4585360,10900,10900,10900,10900,0
20240528,144400,4585360,10900,10900,10900,10900,0
20240528,144300,4585360,10900,10900,10900,10900,0
20240528,144200,4585360,10900,10900,10900,10900,0
20240528,144100,4585360,10900,10900,10900,10900,0
20240528,144000,4585360,10900,10900,10900,10900,0
20240528,143900,4585360,10900,10900,10900,10900,0
20240528,143800,4585360,10900,10900,10900,10900,0
20240528,143700,4585360,10900,10900,10900,10900,0
20240528,143600,4585360,10900,10900,10900,10900,0
20240528,143500,4585360,10900,10900,10900,10900,0
20240528,143400,4585360,10900,10900,10900,10900,0
20240528,143300,4585360,10900,10900,10900,10900,0
20240528,143200,4585360,10900,10900,10900,10900,0
20240528,143100,4585360,10900,10900,10900,10900,0
20240528,143000,4585360,10900,10900,10900,10900,0
20240528,142900,4585360,10900,10900,10900,10900,0
20240528,142800,4585360,10900,10900,10900,10900,0
20240528,142700,4585360,10900,10900,10900,10900,0
20240528,142600,4585360,10900,10900,10900,10900,0
20240528,142500,4585360,10900,10900,10900,10900,0
20240528,142400,4585360,10900,10900,10900,10900,0
20240528,142300,4585360,10900,10900,10900,10900,0
20240528,142200,4585360,10900,10900,10900,10900,0
20240528,142100,4585360,10900,10900,10900,10900,0
20240528,142000,4585360,10900,10900,10900,10900,0
20240528,141900,4585360,10900,10900,10900,10900,0
20240528,141800,4585360,10900,10900,10900,10900,0
20240528,141700,4585360,10900,10900,10900,10900,0
20240528,141600,4585360,10900,10900,10900,10900,0
20240528,141500,4585360,10900,10900,10900,10900,0
20240528,141400,4585360,10900,10900,10900,10900,0
20240528,141300,4585360,10900,10900,10900,10900,0
20240528,141200,4585360,10900,10900,10900,10900,0
20240528,141100,4585360,10900,10900,10900,10900,0
20240528,141000,4585360,10900,10900,10900,10900,0
20240528,140900,4585360,10900,10900,10900,10900,0
20240528,140800,4585360,10900,10900,10900,10900,0
20240528,140700,4585360,10900,10900,10900,10900,0
20240528,140600,4585360,10900,10900,10900,10900,0
20240528,140500,4585360,10900,10900,10900,10900,0
20240528,140400,4585360,10900,10900,10900,10900,0
20240528,140300,4585360,10900,10900,10900,10900,0
20240528,140200,4585360,10900,10900,10900,10900,0
20240528,140100,4585360,10900,10900,10900,10900,0
20240528,140000,4585360,10900,10900,10900,10900,0
20240528,135900,4585360,10900,10900,10900,10900,0
20240528,135800,4585360,10900,10900,10900,10900,0
20240528,135700,4585360,10900,10900,10900,10900,0
20240528,135600,4585360,10900,10900,10900,10900,0
20240528,135500,4585360,10900,10900,10900,10900,1
20240528,135400,4574460,10740,10740,10740,10740,0
20240528,135300,4574460,10740,10740,10740,10740,99
20240528,135200,3511200,10910,10910,10910,10910,0
20240528,135100,3511200,10910,10910,10910,10910,0
20240528,135000,3511200,10910,10910,10910,10910,0
20240528,134900,3511200,10910,10910,10910,10910,0
20240528,134800,3511200,10910,10910,10910,10910,0
20240528,134700,3511200,10910,10910,10910,10910,0
20240528,134600,3511200,10910,10910,10910,10910,0
20240528,134500,3511200,10910,10910,10910,10910,0
20240528,134400,3511200,10910,10910,10910,10910,0
20240528,134300,3511200,10910,10910,10910,10910,0
20240528,134200,3511200,10910,10910,10910,10910,0
20240528,134100,3511200,10910,10910,10910,10910,0
20240528,134000,3511200,10910,10910,10910,10910,0
20240528,133900,3511200,10910,10910,10910,10910,0
20240528,133800,3511200,10910,10910,10910,10910,0
20240528,133700,3511200,10910,10910,10910,10910,0
20240528,133600,3511200,10910,10910,10910,10910,0
20240528,133500,3511200,10910,10910,10910,10910,0
20240528,133400,3511200,10910,10910,10910,10910,0
20240528,133300,3511200,10910,10910,10910,10910,0
20240528,133200,3511200,10910,10910,10910,10910,0
20240528,133100,3511200,10910,10910,10910,10910,0
20240528,133000,3511200,10910,10910,10910,10910,0
20240528,132900,3511200,10910,10910,10910,10910,0
20240528,132800,3511200,10910,10910,10910,10910,0
20240528,132700,3511200,10910,10910,10910,10910,0
20240528,132600,3511200,10910,10910,10910,10910,0
20240528,132500,3511200,10910,10910,10910,10910,0
20240528,132400,3511200,10910,10910,10910,10910,0
20240528,132300,3511200,10910,10910,10910,10910,0
20240528,132200,3511200,10910,10910,10910,10910,0
20240528,132100,3511200,10910,10910,10910,10910,0
20240528,132000,3511200,10910,10910,10910,10910,0
20240528,131900,3511200,10910,10910,10910,10910,0
20240528,131800,3511200,10910,10910,10910,10910,0
20240528,131700,3511200,10910,10910,10910,10910,0
20240528,131600,3511200,10910,10910,10910,10910,0
20240528,131500,3511200,10910,10910,10910,10910,0
20240528,131400,3511200,10910,10910,10910,10910,0
20240528,131300,3511200,10910,10910,10910,10910,0
20240528,131200,3511200,10910,10910,10910,10910,0
20240528,131100,3511200,10910,10910,10910,10910,0
20240528,131000,3511200,10910,10910,10910,10910,0
20240528,130900,3511200,10910,10910,10910,10910,0
20240528,130800,3511200,10910,10910,10910,10910,0
20240528,130700,3511200,10910,10910,10910,10910,0
20240528,130600,3511200,10910,10910,10910,10910,0
20240528,130500,3511200,10910,10910,10910,10910,0
20240528,130400,3511200,10910,10910,10910,10910,0
20240528,130300,3511200,10910,10910,10910,10910,0
20240528,130200,3511200,10910,10910,10910,10910,0
20240528,130100,3511200,10910,10910,10910,10910,0
20240528,130000,3511200,10910,10910,10910,10910,0
20240528,125900,3511200,10910,10910,10910,10910,0
20240528,125800,3511200,10910,10910,10910,10910,0
20240528,125700,3511200,10910,10910,10910,10910,0
20240528,125600,3511200,10910,10910,10910,10910,0
20240528,125500,3511200,10910,10910,10910,10910,0
20240528,125400,3511200,10910,10910,10910,10910,0
20240528,125300,3511200,10910,10910,10910,10910,0
20240528,125200,3511200,10910,10910,10910,10910,0
20240528,125100,3511200,10910,10910,10910,10910,0
20240528,125000,3511200,10910,10910,10910,10910,0
20240528,124900,3511200,10910,10910,10910,10910,0
20240528,124800,3511200,10910,10910,10910,10910,0
20240528,124700,3511200,10910,10910,10910,10910,0
20240528,124600,3511200,10910,10910,10910,10910,0
20240528,124500,3511200,10910,10910,10910,10910,0
20240528,124400,3511200,10910,10910,10910,10910,0
20240528,124300,3511200,10910,10910,10910,10910,0
20240528,124200,3511200,10910,10910,10910,10910,0
20240528,124100,3511200,10910,10910,10910,10910,0
20240528,124000,3511200,10910,10910,10910,10910,0
20240528,123900,3511200,10910,10910,10910,10910,0
20240528,123800,3511200,10910,10910,10910,10910,0
20240528,123700,3511200,10910,10910,10910,10910,0
20240528,123600,3511200,10910,10910,10910,10910,0
20240528,123500,3511200,10910,10910,10910,10910,0
20240528,123400,3511200,10910,10910,10910,10910,0
20240528,123300,3511200,10910,10910,10910,10910,0
20240528,123200,3511200,10910,10910,10910,10910,0
20240528,123100,3511200,10910,10910,10910,10910,0
20240528,123000,3511200,10910,10910,10910,10910,0
20240528,122900,3511200,10910,10910,10910,10910,0
20240528,122800,3511200,10910,10910,10910,10910,0
20240528,122700,3511200,10910,10910,10910,10910,0
20240528,122600,3511200,10910,10910,10910,10910,0
20240528,122500,3511200,10910,10910,10910,10910,0
20240528,122400,3511200,10910,10910,10910,10910,0
20240528,122300,3511200,10910,10910,10910,10910,0
20240528,122200,3511200,10910,10910,10910,10910,0
20240528,122100,3511200,10910,10910,10910,10910,0
20240528,122000,3511200,10910,10910,10910,10910,0
20240528,121900,3511200,10910,10910,10910,10910,0
20240528,121800,3511200,10910,10910,10910,10910,0
20240528,121700,3511200,10910,10910,10910,10910,0
20240528,121600,3511200,10910,10910,10910,10910,0
20240528,121500,3511200,10910,10910,10910,10910,0
20240528,121400,3511200,10910,10910,10910,10910,0
20240528,121300,3511200,10910,10910,10910,10910,0
20240528,121200,3511200,10910,10910,10910,10910,0
20240528,121100,3511200,10910,10910,10910,10910,0
20240528,121000,3511200,10910,10910,10910,10910,0
20240528,120900,3511200,10910,10910,10910,10910,0
20240528,120800,3511200,10910,10910,10910,10910,0
20240528,120700,3511200,10910,10910,10910,10910,0
20240528,120600,3511200,10910,10910,10910,10910,0
20240528,120500,3511200,10910,10910,10910,10910,0
20240528,120400,3511200,10910,10910,10910,10910,0
20240528,120300,3511200,10910,10910,10910,10910,0
20240528,120200,3511200,10910,10910,10910,10910,0
20240528,120100,3511200,10910,10910,10910,10910,0
20240528,120000,3511200,10910,10910,10910,10910,0
20240528,115900,3511200,10910,10910,10910,10910,0
20240528,115800,3511200,10910,10910,10910,10910,0
20240528,115700,3511200,10910,10910,10910,10910,0
20240528,115600,3511200,10910,10910,10910,10910,0
20240528,115500,3511200,10910,10910,10910,10910,0
20240528,115400,3511200,10910,10910,10910,10910,0
20240528,115300,3511200,10910,10910,10910,10910,0
20240528,115200,3511200,10910,10910,10910,10910,0
20240528,115100,3511200,10910,10910,10910,10910,0
20240528,115000,3511200,10910,10910,10910,10910,0
20240528,114900,3511200,10910,10910,10910,10910,0
20240528,114800,3511200,10910,10910,10910,10910,0
20240528,114700,3511200,10910,10910,10910,10910,0
20240528,114600,3511200,10910,10910,10910,10910,0
20240528,114500,3511200,10910,10910,10910,10910,0
20240528,114400,3511200,10910,10910,10910,10910,0
20240528,114300,3511200,10910,10910,10910,10910,0
20240528,114200,3511200,10910,10910,10910,10910,0
20240528,114100,3511200,10910,10910,10910,10910,0
20240528,114000,3511200,10910,10910,10910,10910,0
20240528,113900,3511200,10910,10910,10910,10910,0
20240528,113800,3511200,10910,10910,10910,10910,0
20240528,113700,3511200,10910,10910,10910,10910,0
20240528,113600,3511200,10910,10910,10910,10910,0
20240528,113500,3511200,10910,10910,10910,10910,0
20240528,113400,3511200,10910,10910,10910,10910,0
20240528,113300,3511200,10910,10910,10910,10910,0
20240528,113200,3511200,10910,10910,10910,10910,0
20240528,113100,3511200,10910,10910,10910,10910,0
20240528,113000,3511200,10910,10910,10910,10910,0
20240528,112900,3511200,10910,10910,10910,10910,0
20240528,112800,3511200,10910,10910,10910,10910,0
20240528,112700,3511200,10910,10910,10910,10910,0
20240528,112600,3511200,10910,10910,10910,10910,0
20240528,112500,3511200,10910,10910,10910,10910,1
20240528,112400,3500290,10740,10740,10740,10740,0
20240528,112300,3500290,10740,10740,10740,10740,0
20240528,112200,3500290,10740,10740,10740,10740,0
20240528,112100,3500290,10740,10740,10740,10740,0
20240528,112000,3500290,10740,10740,10740,10740,0
20240528,111900,3500290,10740,10740,10740,10740,0
20240528,111800,3500290,10740,10740,10740,10740,0
20240528,111700,3500290,10740,10740,10740,10740,0
20240528,111600,3500290,10740,10740,10740,10740,0
20240528,111500,3500290,10740,10740,10740,10740,0
20240528,111400,3500290,10740,10740,10740,10740,0
20240528,111300,3500290,10740,10740,10740,10740,0
20240528,111200,3500290,10740,10740,10740,10740,0
20240528,111100,3500290,10740,10740,10740,10740,0
20240528,111000,3500290,10740,10740,10740,10740,0
20240528,110900,3500290,10740,10730,10740,10730,316
20240528,110800,107400,10740,10740,10740,10740,0
20240528,110700,107400,10740,10740,10740,10740,0
20240528,110600,107400,10740,10740,10740,10740,0
20240528,110500,107400,10740,10740,10740,10740,0
20240528,110400,107400,10740,10740,10740,10740,0
20240528,110300,107400,10740,10740,10740,10740,0
20240528,110200,107400,10740,10740,10740,10740,0
20240528,110100,107400,10740,10740,10740,10740,0
20240528,110000,107400,10740,10740,10740,10740,0
20240528,105900,107400,10740,10740,10740,10740,0
20240528,105800,107400,10740,10740,10740,10740,0
20240528,105700,107400,10740,10740,10740,10740,0
20240528,105600,107400,10740,10740,10740,10740,0
20240528,105500,107400,10740,10740,10740,10740,0
20240528,105400,107400,10740,10740,10740,10740,0
20240528,105300,107400,10740,10740,10740,10740,0
20240528,105200,107400,10740,10740,10740,10740,0
20240528,105100,107400,10740,10740,10740,10740,0
20240528,105000,107400,10740,10740,10740,10740,0
20240528,104900,107400,10740,10740,10740,10740,0
20240528,104800,107400,10740,10740,10740,10740,0
20240528,104700,107400,10740,10740,10740,10740,0
20240528,104600,107400,10740,10740,10740,10740,0
20240528,104500,107400,10740,10740,10740,10740,0
20240528,104400,107400,10740,10740,10740,10740,0
20240528,104300,107400,10740,10740,10740,10740,0
20240528,104200,107400,10740,10740,10740,10740,0
20240528,104100,107400,10740,10740,10740,10740,0
20240528,104000,107400,10740,10740,10740,10740,0
20240528,103900,107400,10740,10740,10740,10740,0
20240528,103800,107400,10740,10740,10740,10740,0
20240528,103700,107400,10740,10740,10740,10740,0
20240528,103600,107400,10740,10740,10740,10740,0
20240528,103500,107400,10740,10740,10740,10740,0
20240528,103400,107400,10740,10740,10740,10740,0
20240528,103300,107400,10740,10740,10740,10740,0
20240528,103200,107400,10740,10740,10740,10740,0
20240528,103100,107400,10740,10740,10740,10740,0
20240528,103000,107400,10740,10740,10740,10740,0
20240528,102900,107400,10740,10740,10740,10740,0
20240528,102800,107400,10740,10740,10740,10740,0
20240528,102700,107400,10740,10740,10740,10740,0
20240528,102600,107400,10740,10740,10740,10740,0
20240528,102500,107400,10740,10740,10740,10740,0
20240528,102400,107400,10740,10740,10740,10740,0
20240528,102300,107400,10740,10740,10740,10740,0
20240528,102200,107400,10740,10740,10740,10740,0
20240528,102100,107400,10740,10740,10740,10740,0
20240528,102000,107400,10740,10740,10740,10740,0
20240528,101900,107400,10740,10740,10740,10740,0
20240528,101800,107400,10740,10740,10740,10740,0
20240528,101700,107400,10740,10740,10740,10740,0
20240528,101600,107400,10740,10740,10740,10740,0
20240528,101500,107400,10740,10740,10740,10740,0
20240528,101400,107400,10740,10740,10740,10740,0
20240528,101300,107400,10740,10740,10740,10740,0
20240528,101200,107400,10740,10740,10740,10740,0
20240528,101100,107400,10740,10740,10740,10740,0
20240528,101000,107400,10740,10740,10740,10740,0
20240528,100900,107400,10740,10740,10740,10740,0
20240528,100800,107400,10740,10740,10740,10740,0
20240528,100700,107400,10740,10740,10740,10740,0
20240528,100600,107400,10740,10740,10740,10740,0
20240528,100500,107400,10740,10740,10740,10740,0
20240528,100400,107400,10740,10740,10740,10740,0
20240528,100300,107400,10740,10740,10740,10740,0
20240528,100200,107400,10740,10740,10740,10740,0
20240528,100100,107400,10740,10740,10740,10740,0
20240528,100000,107400,10740,10740,10740,10740,0
20240528,095900,107400,10740,10740,10740,10740,0
20240528,095800,107400,10740,10740,10740,10740,0
20240528,095700,107400,10740,10740,10740,10740,0
20240528,095600,107400,10740,10740,10740,10740,0
20240528,095500,107400,10740,10740,10740,10740,0
20240528,095400,107400,10740,10740,10740,10740,0
20240528,095300,107400,10740,10740,10740,10740,0
20240528,095200,107400,10740,10740,10740,10740,0
20240528,095100,107400,10740,10740,10740,10740,0
20240528,095000,107400,10740,10740,10740,10740,0
20240528,094900,107400,10740,10740,10740,10740,0
20240528,094800,107400,10740,10740,10740,10740,0
20240528,094700,107400,10740,10740,10740,10740,0
20240528,094600,107400,10740,10740,10740,10740,0
20240528,094500,107400,10740,10740,10740,10740,0
20240528,094400,107400,10740,10740,10740,10740,0
20240528,094300,107400,10740,10740,10740,10740,0
20240528,094200,107400,10740,10740,10740,10740,0
20240528,094100,107400,10740,10740,10740,10740,0
20240528,094000,107400,10740,10740,10740,10740,0
20240528,093900,107400,10740,10740,10740,10740,0
20240528,093800,107400,10740,10740,10740,10740,0
20240528,093700,107400,10740,10740,10740,10740,0
20240528,093600,107400,10740,10740,10740,10740,0
20240528,093500,107400,10740,10740,10740,10740,0
20240528,093400,107400,10740,10740,10740,10740,0
20240528,093300,107400,10740,10740,10740,10740,0
20240528,093200,107400,10740,10740,10740,10740,0
20240528,093100,107400,10740,10740,10740,10740,0
20240528,093000,107400,10740,10740,10740,10740,0
20240528,092900,107400,10740,10740,10740,10740,0
20240528,092800,107400,10740,10740,10740,10740,0
20240528,092700,107400,10740,10740,10740,10740,0
20240528,092600,107400,10740,10740,10740,10740,0
20240528,092500,107400,10740,10740,10740,10740,0
20240528,092400,107400,10740,10740,10740,10740,0
20240528,092300,107400,10740,10740,10740,10740,0
20240528,092200,107400,10740,10740,10740,10740,0
20240528,092100,107400,10740,10740,10740,10740,0
20240528,092000,107400,10740,10740,10740,10740,0
20240528,091900,107400,10740,10740,10740,10740,0
20240528,091800,107400,10740,10740,10740,10740,0
20240528,091700,107400,10740,10740,10740,10740,0
20240528,091600,107400,10740,10740,10740,10740,0
20240528,091500,107400,10740,10740,10740,10740,0
20240528,091400,107400,10740,10740,10740,10740,0
20240528,091300,107400,10740,10740,10740,10740,0
20240528,091200,107400,10740,10740,10740,10740,0
20240528,091100,107400,10740,10740,10740,10740,0
20240528,091000,107400,10740,10740,10740,10740,0
20240528,090900,107400,10740,10740,10740,10740,0
20240528,090800,107400,10740,10740,10740,10740,0
20240528,090700,107400,10740,10740,10740,10740,0
20240528,090600,107400,10740,10740,10740,10740,0
20240528,090500,107400,10740,10740,10740,10740,0
20240528,090400,107400,10740,10740,10740,10740,0
20240528,090300,107400,10740,10740,10740,10740,0
20240528,090200,107400,10740,10740,10740,10740,0
20240528,090100,107400,10740,10740,10740,10740,0
20240528,090000,107400,10740,10740,10740,10740,10