KissMeData/185190/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,203400,15604011,1040,1039,1040,1039,14979
20240527,203300,15604011,1040,1040,1040,1040,0
20240527,203200,15604011,1040,1040,1040,1040,0
20240527,203100,15604011,1040,1040,1040,1040,0
20240527,203000,15604011,1040,1040,1040,1040,0
20240527,202900,15604011,1040,1040,1040,1040,0
20240527,202800,15604011,1040,1040,1040,1040,0
20240527,202700,15604011,1040,1040,1040,1040,0
20240527,202600,15604011,1040,1040,1040,1040,0
20240527,202500,15604011,1040,1040,1040,1040,0
20240527,202400,15604011,1040,1040,1040,1040,0
20240527,202300,15604011,1040,1040,1040,1040,0
20240527,202200,15604011,1040,1040,1040,1040,0
20240527,202100,15604011,1040,1040,1040,1040,0
20240527,202000,15604011,1040,1040,1040,1040,0
20240527,201900,15604011,1040,1040,1040,1040,0
20240527,201800,15604011,1040,1040,1040,1040,0
20240527,201700,15604011,1040,1040,1040,1040,0
20240527,201600,15604011,1040,1040,1040,1040,0
20240527,201500,15604011,1040,1040,1040,1040,0
20240527,201400,15604011,1040,1040,1040,1040,0
20240527,201300,15604011,1040,1040,1040,1040,0
20240527,201200,15604011,1040,1040,1040,1040,0
20240527,201100,15604011,1040,1040,1040,1040,0
20240527,201000,15604011,1040,1040,1040,1040,0
20240527,200900,15604011,1040,1040,1040,1040,0
20240527,200800,15604011,1040,1040,1040,1040,0
20240527,200700,15604011,1040,1040,1040,1040,0
20240527,200600,15604011,1040,1040,1040,1040,0
20240527,200500,15604011,1040,1040,1040,1040,0
20240527,200400,15604011,1040,1039,1040,1039,14979
20240527,200300,15604011,1040,1040,1040,1040,0
20240527,200200,15604011,1040,1040,1040,1040,0
20240527,200100,15604011,1040,1040,1040,1040,0
20240527,200000,15604011,1040,1040,1040,1040,0
20240527,195900,15604011,1040,1040,1040,1040,0
20240527,195800,15604011,1040,1040,1040,1040,0
20240527,195700,15604011,1040,1040,1040,1040,0
20240527,195600,15604011,1040,1040,1040,1040,0
20240527,195500,15604011,1040,1040,1040,1040,0
20240527,195400,15604011,1040,1040,1040,1040,0
20240527,195300,15604011,1040,1040,1040,1040,0
20240527,195200,15604011,1040,1040,1040,1040,0
20240527,195100,15604011,1040,1040,1040,1040,0
20240527,195000,15604011,1040,1040,1040,1040,0
20240527,194900,15604011,1040,1040,1040,1040,0
20240527,194800,15604011,1040,1040,1040,1040,0
20240527,194700,15604011,1040,1040,1040,1040,0
20240527,194600,15604011,1040,1040,1040,1040,0
20240527,194500,15604011,1040,1040,1040,1040,0
20240527,194400,15604011,1040,1040,1040,1040,0
20240527,194300,15604011,1040,1040,1040,1040,0
20240527,194200,15604011,1040,1040,1040,1040,0
20240527,194100,15604011,1040,1040,1040,1040,0
20240527,194000,15604011,1040,1040,1040,1040,0
20240527,193900,15604011,1040,1040,1040,1040,0
20240527,193800,15604011,1040,1040,1040,1040,0
20240527,193700,15604011,1040,1040,1040,1040,0
20240527,193600,15604011,1040,1040,1040,1040,0
20240527,193500,15604011,1040,1040,1040,1040,0
20240527,193400,15604011,1040,1039,1040,1039,14979
20240527,193300,15604011,1040,1040,1040,1040,0
20240527,193200,15604011,1040,1040,1040,1040,0
20240527,193100,15604011,1040,1040,1040,1040,0
20240527,193000,15604011,1040,1040,1040,1040,0
20240527,192900,15604011,1040,1040,1040,1040,0
20240527,192800,15604011,1040,1040,1040,1040,0
20240527,192700,15604011,1040,1040,1040,1040,0
20240527,192600,15604011,1040,1040,1040,1040,0
20240527,192500,15604011,1040,1040,1040,1040,0
20240527,192400,15604011,1040,1040,1040,1040,0
20240527,192300,15604011,1040,1040,1040,1040,0
20240527,192200,15604011,1040,1040,1040,1040,0
20240527,192100,15604011,1040,1040,1040,1040,0
20240527,192000,15604011,1040,1040,1040,1040,0
20240527,191900,15604011,1040,1040,1040,1040,0
20240527,191800,15604011,1040,1040,1040,1040,0
20240527,191700,15604011,1040,1040,1040,1040,0
20240527,191600,15604011,1040,1040,1040,1040,0
20240527,191500,15604011,1040,1040,1040,1040,0
20240527,191400,15604011,1040,1040,1040,1040,0
20240527,191300,15604011,1040,1040,1040,1040,0
20240527,191200,15604011,1040,1040,1040,1040,0
20240527,191100,15604011,1040,1040,1040,1040,0
20240527,191000,15604011,1040,1040,1040,1040,0
20240527,190900,15604011,1040,1040,1040,1040,0
20240527,190800,15604011,1040,1040,1040,1040,0
20240527,190700,15604011,1040,1040,1040,1040,0
20240527,190600,15604011,1040,1040,1040,1040,0
20240527,190500,15604011,1040,1040,1040,1040,0
20240527,190400,15604011,1040,1039,1040,1039,14979
20240527,190300,15604011,1040,1040,1040,1040,0
20240527,190200,15604011,1040,1040,1040,1040,0
20240527,190100,15604011,1040,1040,1040,1040,0
20240527,190000,15604011,1040,1040,1040,1040,0
20240527,185900,15604011,1040,1040,1040,1040,0
20240527,185800,15604011,1040,1040,1040,1040,0
20240527,185700,15604011,1040,1040,1040,1040,0
20240527,185600,15604011,1040,1040,1040,1040,0
20240527,185500,15604011,1040,1040,1040,1040,0
20240527,185400,15604011,1040,1040,1040,1040,0
20240527,185300,15604011,1040,1040,1040,1040,0
20240527,185200,15604011,1040,1040,1040,1040,0
20240527,185100,15604011,1040,1040,1040,1040,0
20240527,185000,15604011,1040,1040,1040,1040,0
20240527,184900,15604011,1040,1040,1040,1040,0
20240527,184800,15604011,1040,1040,1040,1040,0
20240527,184700,15604011,1040,1040,1040,1040,0
20240527,184600,15604011,1040,1040,1040,1040,0
20240527,184500,15604011,1040,1040,1040,1040,0
20240527,184400,15604011,1040,1040,1040,1040,0
20240527,184300,15604011,1040,1040,1040,1040,0
20240527,184200,15604011,1040,1040,1040,1040,0
20240527,184100,15604011,1040,1040,1040,1040,0
20240527,184000,15604011,1040,1040,1040,1040,0
20240527,183900,15604011,1040,1040,1040,1040,0
20240527,183800,15604011,1040,1040,1040,1040,0
20240527,183700,15604011,1040,1040,1040,1040,0
20240527,183600,15604011,1040,1040,1040,1040,0
20240527,183500,15604011,1040,1040,1040,1040,0
20240527,183400,15604011,1040,1039,1040,1039,14979
20240527,183300,15604011,1040,1040,1040,1040,0
20240527,183200,15604011,1040,1040,1040,1040,0
20240527,183100,15604011,1040,1040,1040,1040,0
20240527,183000,15604011,1040,1040,1040,1040,0
20240527,182900,15604011,1040,1040,1040,1040,0
20240527,182800,15604011,1040,1040,1040,1040,0
20240527,182700,15604011,1040,1040,1040,1040,0
20240527,182600,15604011,1040,1040,1040,1040,0
20240527,182500,15604011,1040,1040,1040,1040,0
20240527,182400,15604011,1040,1040,1040,1040,0
20240527,182300,15604011,1040,1040,1040,1040,0
20240527,182200,15604011,1040,1040,1040,1040,0
20240527,182100,15604011,1040,1040,1040,1040,0
20240527,182000,15604011,1040,1040,1040,1040,0
20240527,181900,15604011,1040,1040,1040,1040,0
20240527,181800,15604011,1040,1040,1040,1040,0
20240527,181700,15604011,1040,1040,1040,1040,0
20240527,181600,15604011,1040,1040,1040,1040,0
20240527,181500,15604011,1040,1040,1040,1040,0
20240527,181400,15604011,1040,1040,1040,1040,0
20240527,181300,15604011,1040,1040,1040,1040,0
20240527,181200,15604011,1040,1040,1040,1040,0
20240527,181100,15604011,1040,1040,1040,1040,0
20240527,181000,15604011,1040,1040,1040,1040,0
20240527,180900,15604011,1040,1040,1040,1040,0
20240527,180800,15604011,1040,1040,1040,1040,0
20240527,180700,15604011,1040,1040,1040,1040,0
20240527,180600,15604011,1040,1040,1040,1040,0
20240527,180500,15604011,1040,1040,1040,1040,0
20240527,180400,15604011,1040,1039,1040,1039,14979
20240527,180300,15604011,1040,1040,1040,1040,0
20240527,180200,15604011,1040,1040,1040,1040,0
20240527,180100,15604011,1040,1040,1040,1040,0
20240527,180000,15604011,1040,1040,1040,1040,0
20240527,175900,15604011,1040,1040,1040,1040,0
20240527,175800,15604011,1040,1040,1040,1040,0
20240527,175700,15604011,1040,1040,1040,1040,0
20240527,175600,15604011,1040,1040,1040,1040,0
20240527,175500,15604011,1040,1040,1040,1040,0
20240527,175400,15604011,1040,1040,1040,1040,0
20240527,175300,15604011,1040,1040,1040,1040,0
20240527,175200,15604011,1040,1040,1040,1040,0
20240527,175100,15604011,1040,1040,1040,1040,0
20240527,175000,15604011,1040,1040,1040,1040,0
20240527,174900,15604011,1040,1040,1040,1040,0
20240527,174800,15604011,1040,1040,1040,1040,0
20240527,174700,15604011,1040,1040,1040,1040,0
20240527,174600,15604011,1040,1040,1040,1040,0
20240527,174500,15604011,1040,1040,1040,1040,0
20240527,174400,15604011,1040,1040,1040,1040,0
20240527,174300,15604011,1040,1040,1040,1040,0
20240527,174200,15604011,1040,1040,1040,1040,0
20240527,174100,15604011,1040,1040,1040,1040,0
20240527,174000,15604011,1040,1040,1040,1040,0
20240527,173900,15604011,1040,1040,1040,1040,0
20240527,173800,15604011,1040,1040,1040,1040,0
20240527,173700,15604011,1040,1040,1040,1040,0
20240527,173600,15604011,1040,1040,1040,1040,0
20240527,173500,15604011,1040,1040,1040,1040,0
20240527,173400,15604011,1040,1039,1040,1039,14979
20240527,173300,15604011,1040,1040,1040,1040,0
20240527,173200,15604011,1040,1040,1040,1040,0
20240527,173100,15604011,1040,1040,1040,1040,0
20240527,173000,15604011,1040,1040,1040,1040,0
20240527,172900,15604011,1040,1040,1040,1040,0
20240527,172800,15604011,1040,1040,1040,1040,0
20240527,172700,15604011,1040,1040,1040,1040,0
20240527,172600,15604011,1040,1040,1040,1040,0
20240527,172500,15604011,1040,1040,1040,1040,0
20240527,172400,15604011,1040,1040,1040,1040,0
20240527,172300,15604011,1040,1040,1040,1040,0
20240527,172200,15604011,1040,1040,1040,1040,0
20240527,172100,15604011,1040,1040,1040,1040,0
20240527,172000,15604011,1040,1040,1040,1040,0
20240527,171900,15604011,1040,1040,1040,1040,0
20240527,171800,15604011,1040,1040,1040,1040,0
20240527,171700,15604011,1040,1040,1040,1040,0
20240527,171600,15604011,1040,1040,1040,1040,0
20240527,171500,15604011,1040,1040,1040,1040,0
20240527,171400,15604011,1040,1040,1040,1040,0
20240527,171300,15604011,1040,1040,1040,1040,0
20240527,171200,15604011,1040,1040,1040,1040,0
20240527,171100,15604011,1040,1040,1040,1040,0
20240527,171000,15604011,1040,1040,1040,1040,0
20240527,170900,15604011,1040,1040,1040,1040,0
20240527,170800,15604011,1040,1040,1040,1040,0
20240527,170700,15604011,1040,1040,1040,1040,0
20240527,170600,15604011,1040,1040,1040,1040,0
20240527,170500,15604011,1040,1040,1040,1040,0
20240527,170400,15604011,1040,1039,1040,1039,14979
20240527,170300,15604011,1040,1040,1040,1040,0
20240527,170200,15604011,1040,1040,1040,1040,0
20240527,170100,15604011,1040,1040,1040,1040,0
20240527,170000,15604011,1040,1040,1040,1040,0
20240527,165900,15604011,1040,1040,1040,1040,0
20240527,165800,15604011,1040,1040,1040,1040,0
20240527,165700,15604011,1040,1040,1040,1040,0
20240527,165600,15604011,1040,1040,1040,1040,0
20240527,165500,15604011,1040,1040,1040,1040,0
20240527,165400,15604011,1040,1040,1040,1040,0
20240527,165300,15604011,1040,1040,1040,1040,0
20240527,165200,15604011,1040,1040,1040,1040,0
20240527,165100,15604011,1040,1040,1040,1040,0
20240527,165000,15604011,1040,1040,1040,1040,0
20240527,164900,15604011,1040,1040,1040,1040,0
20240527,164800,15604011,1040,1040,1040,1040,0
20240527,164700,15604011,1040,1040,1040,1040,0
20240527,164600,15604011,1040,1040,1040,1040,0
20240527,164500,15604011,1040,1040,1040,1040,0
20240527,164400,15604011,1040,1040,1040,1040,0
20240527,164300,15604011,1040,1040,1040,1040,0
20240527,164200,15604011,1040,1040,1040,1040,0
20240527,164100,15604011,1040,1040,1040,1040,0
20240527,164000,15604011,1040,1040,1040,1040,0
20240527,163900,15604011,1040,1040,1040,1040,0
20240527,163800,15604011,1040,1040,1040,1040,0
20240527,163700,15604011,1040,1040,1040,1040,0
20240527,163600,15604011,1040,1040,1040,1040,0
20240527,163500,15604011,1040,1040,1040,1040,0
20240527,163400,15604011,1040,1039,1040,1039,14979
20240527,163300,15604011,1040,1040,1040,1040,0
20240527,163200,15604011,1040,1040,1040,1040,0
20240527,163100,15604011,1040,1040,1040,1040,0
20240527,163000,15604011,1040,1040,1040,1040,0
20240527,162900,15604011,1040,1040,1040,1040,0
20240527,162800,15604011,1040,1040,1040,1040,0
20240527,162700,15604011,1040,1040,1040,1040,0
20240527,162600,15604011,1040,1040,1040,1040,0
20240527,162500,15604011,1040,1040,1040,1040,0
20240527,162400,15604011,1040,1040,1040,1040,0
20240527,162300,15604011,1040,1040,1040,1040,0
20240527,162200,15604011,1040,1040,1040,1040,0
20240527,162100,15604011,1040,1040,1040,1040,0
20240527,162000,15604011,1040,1040,1040,1040,0
20240527,161900,15604011,1040,1040,1040,1040,0
20240527,161800,15604011,1040,1040,1040,1040,0
20240527,161700,15604011,1040,1040,1040,1040,0
20240527,161600,15604011,1040,1040,1040,1040,0
20240527,161500,15604011,1040,1040,1040,1040,0
20240527,161400,15604011,1040,1040,1040,1040,0
20240527,161300,15604011,1040,1040,1040,1040,0
20240527,161200,15604011,1040,1040,1040,1040,0
20240527,161100,15604011,1040,1040,1040,1040,0
20240527,161000,15604011,1040,1040,1040,1040,0
20240527,160900,15604011,1040,1040,1040,1040,0
20240527,160800,15604011,1040,1040,1040,1040,0
20240527,160700,15604011,1040,1040,1040,1040,0
20240527,160600,15604011,1040,1040,1040,1040,0
20240527,160500,15604011,1040,1040,1040,1040,0
20240527,160400,15604011,1040,1039,1040,1039,14979
20240527,160300,15604011,1040,1040,1040,1040,0
20240527,160200,15604011,1040,1040,1040,1040,0
20240527,160100,15604011,1040,1040,1040,1040,0
20240527,160000,15604011,1040,1040,1040,1040,0
20240527,155900,15604011,1040,1040,1040,1040,0
20240527,155800,15604011,1040,1040,1040,1040,0
20240527,155700,15604011,1040,1040,1040,1040,0
20240527,155600,15604011,1040,1040,1040,1040,0
20240527,155500,15604011,1040,1040,1040,1040,0
20240527,155400,15604011,1040,1040,1040,1040,0
20240527,155300,15604011,1040,1040,1040,1040,0
20240527,155200,15604011,1040,1040,1040,1040,0
20240527,155100,15604011,1040,1040,1040,1040,0
20240527,155000,15604011,1040,1040,1040,1040,0
20240527,154900,15604011,1040,1040,1040,1040,0
20240527,154800,15604011,1040,1040,1040,1040,0
20240527,154700,15604011,1040,1040,1040,1040,0
20240527,154600,15604011,1040,1040,1040,1040,0
20240527,154500,15604011,1040,1040,1040,1040,0
20240527,154400,15604011,1040,1040,1040,1040,0
20240527,154300,15604011,1040,1040,1040,1040,0
20240527,154200,15604011,1040,1040,1040,1040,0
20240527,154100,15604011,1040,1040,1040,1040,0
20240527,154000,15604011,1040,1040,1040,1040,0
20240527,153900,15604011,1040,1040,1040,1040,0
20240527,153800,15604011,1040,1040,1040,1040,0
20240527,153700,15604011,1040,1040,1040,1040,0
20240527,153600,15604011,1040,1040,1040,1040,0
20240527,153500,15604011,1040,1040,1040,1040,0
20240527,153400,15604011,1040,1039,1040,1039,14979
20240527,153300,15604011,1040,1040,1040,1040,0
20240527,153200,15604011,1040,1040,1040,1040,0
20240527,153100,15604011,1040,1040,1040,1040,0
20240527,153000,15604011,1040,1040,1040,1040,0
20240527,152900,15604011,1040,1040,1040,1040,0
20240527,152800,15604011,1040,1040,1040,1040,0
20240527,152700,15604011,1040,1040,1040,1040,0
20240527,152600,15604011,1040,1040,1040,1040,0
20240527,152500,15604011,1040,1040,1040,1040,0
20240527,152400,15604011,1040,1040,1040,1040,0
20240527,152300,15604011,1040,1040,1040,1040,0
20240527,152200,15604011,1040,1040,1040,1040,0
20240527,152100,15604011,1040,1040,1040,1040,0
20240527,152000,15604011,1040,1040,1040,1040,0
20240527,151900,15604011,1040,1040,1040,1040,0
20240527,151800,15604011,1040,1040,1040,1040,0
20240527,151700,15604011,1040,1040,1040,1040,0
20240527,151600,15604011,1040,1040,1040,1040,0
20240527,151500,15604011,1040,1040,1040,1040,0
20240527,151400,15604011,1040,1040,1040,1040,0
20240527,151300,15604011,1040,1040,1040,1040,0
20240527,151200,15604011,1040,1040,1040,1040,0
20240527,151100,15604011,1040,1040,1040,1040,0
20240527,151000,15604011,1040,1040,1040,1040,0
20240527,150900,15604011,1040,1040,1040,1040,0
20240527,150800,15604011,1040,1040,1040,1040,0
20240527,150700,15604011,1040,1040,1040,1040,0
20240527,150600,15604011,1040,1040,1040,1040,0
20240527,150500,15604011,1040,1040,1040,1040,0
20240527,150400,15604011,1040,1040,1040,1040,0
20240527,150300,15604011,1040,1040,1040,1040,0
20240527,150200,15604011,1040,1040,1040,1040,0
20240527,150100,15604011,1040,1040,1040,1040,0
20240527,150000,15604011,1040,1040,1040,1040,0
20240527,145900,15604011,1040,1040,1040,1040,0
20240527,145800,15604011,1040,1040,1040,1040,0
20240527,145700,15604011,1040,1040,1040,1040,0
20240527,145600,15604011,1040,1040,1040,1040,0
20240527,145500,15604011,1040,1040,1040,1040,0
20240527,145400,15604011,1040,1040,1040,1040,0
20240527,145300,15604011,1040,1040,1040,1040,0
20240527,145200,15604011,1040,1040,1040,1040,0
20240527,145100,15604011,1040,1040,1040,1040,0
20240527,145000,15604011,1040,1040,1040,1040,0
20240527,144900,15604011,1040,1040,1040,1040,0
20240527,144800,15604011,1040,1040,1040,1040,0
20240527,144700,15604011,1040,1040,1040,1040,0
20240527,144600,15604011,1040,1040,1040,1040,0
20240527,144500,15604011,1040,1040,1040,1040,0
20240527,144400,15604011,1040,1040,1040,1040,0
20240527,144300,15604011,1040,1040,1040,1040,0
20240527,144200,15604011,1040,1040,1040,1040,0
20240527,144100,15604011,1040,1040,1040,1040,0
20240527,144000,15604011,1040,1040,1040,1040,0
20240527,143900,15604011,1040,1040,1040,1040,0
20240527,143800,15604011,1040,1040,1040,1040,0
20240527,143700,15604011,1040,1040,1040,1040,0
20240527,143600,15604011,1040,1040,1040,1040,0
20240527,143500,15604011,1040,1040,1040,1040,0
20240527,143400,15604011,1040,1040,1040,1040,0
20240527,143300,15604011,1040,1040,1040,1040,0
20240527,143200,15604011,1040,1040,1040,1040,0
20240527,143100,15604011,1040,1040,1040,1040,0
20240527,143000,15604011,1040,1040,1040,1040,0
20240527,142900,15604011,1040,1040,1040,1040,0
20240527,142800,15604011,1040,1040,1040,1040,0
20240527,142700,15604011,1040,1039,1040,1039,14979
20240527,142600,25975,1039,1039,1039,1039,0
20240527,142500,25975,1039,1039,1039,1039,0
20240527,142400,25975,1039,1039,1039,1039,0
20240527,142300,25975,1039,1039,1039,1039,0
20240527,142200,25975,1039,1039,1039,1039,0
20240527,142100,25975,1039,1039,1039,1039,0
20240527,142000,25975,1039,1039,1039,1039,0
20240527,141900,25975,1039,1039,1039,1039,0
20240527,141800,25975,1039,1039,1039,1039,0
20240527,141700,25975,1039,1039,1039,1039,0
20240527,141600,25975,1039,1039,1039,1039,0
20240527,141500,25975,1039,1039,1039,1039,0
20240527,141400,25975,1039,1039,1039,1039,0
20240527,141300,25975,1039,1039,1039,1039,0
20240527,141200,25975,1039,1039,1039,1039,0
20240527,141100,25975,1039,1039,1039,1039,0
20240527,141000,25975,1039,1039,1039,1039,0
20240527,140900,25975,1039,1039,1039,1039,0
20240527,140800,25975,1039,1039,1039,1039,0
20240527,140700,25975,1039,1039,1039,1039,0
20240527,140600,25975,1039,1039,1039,1039,0
20240527,140500,25975,1039,1039,1039,1039,0
20240527,140400,25975,1039,1039,1039,1039,0
20240527,140300,25975,1039,1039,1039,1039,0
20240527,140200,25975,1039,1039,1039,1039,0
20240527,140100,25975,1039,1039,1039,1039,0
20240527,140000,25975,1039,1039,1039,1039,0
20240527,135900,25975,1039,1039,1039,1039,0
20240527,135800,25975,1039,1039,1039,1039,0
20240527,135700,25975,1039,1039,1039,1039,0
20240527,135600,25975,1039,1039,1039,1039,0
20240527,135500,25975,1039,1039,1039,1039,0
20240527,135400,25975,1039,1039,1039,1039,0
20240527,135300,25975,1039,1039,1039,1039,0
20240527,135200,25975,1039,1039,1039,1039,0
20240527,135100,25975,1039,1039,1039,1039,0
20240527,135000,25975,1039,1039,1039,1039,0
20240527,134900,25975,1039,1039,1039,1039,0
20240527,134800,25975,1039,1039,1039,1039,0
20240527,134700,25975,1039,1039,1039,1039,0
20240527,134600,25975,1039,1039,1039,1039,0
20240527,134500,25975,1039,1039,1039,1039,0
20240527,134400,25975,1039,1039,1039,1039,0
20240527,134300,25975,1039,1039,1039,1039,0
20240527,134200,25975,1039,1039,1039,1039,0
20240527,134100,25975,1039,1039,1039,1039,0
20240527,134000,25975,1039,1039,1039,1039,0
20240527,133900,25975,1039,1039,1039,1039,1
20240527,133800,24936,1039,1039,1039,1039,0
20240527,133700,24936,1039,1039,1039,1039,0
20240527,133600,24936,1039,1039,1039,1039,0
20240527,133500,24936,1039,1039,1039,1039,0
20240527,133400,24936,1039,1039,1039,1039,0
20240527,133300,24936,1039,1039,1039,1039,0
20240527,133200,24936,1039,1039,1039,1039,0
20240527,133100,24936,1039,1039,1039,1039,0
20240527,133000,24936,1039,1039,1039,1039,0
20240527,132900,24936,1039,1039,1039,1039,0
20240527,132800,24936,1039,1039,1039,1039,0
20240527,132700,24936,1039,1039,1039,1039,0
20240527,132600,24936,1039,1039,1039,1039,0
20240527,132500,24936,1039,1039,1039,1039,0
20240527,132400,24936,1039,1039,1039,1039,0
20240527,132300,24936,1039,1039,1039,1039,0
20240527,132200,24936,1039,1039,1039,1039,0
20240527,132100,24936,1039,1039,1039,1039,0
20240527,132000,24936,1039,1039,1039,1039,0
20240527,131900,24936,1039,1039,1039,1039,0
20240527,131800,24936,1039,1039,1039,1039,0
20240527,131700,24936,1039,1039,1039,1039,0
20240527,131600,24936,1039,1039,1039,1039,0
20240527,131500,24936,1039,1039,1039,1039,0
20240527,131400,24936,1039,1039,1039,1039,0
20240527,131300,24936,1039,1039,1039,1039,0
20240527,131200,24936,1039,1039,1039,1039,0
20240527,131100,24936,1039,1039,1039,1039,0
20240527,131000,24936,1039,1039,1039,1039,0
20240527,130900,24936,1039,1039,1039,1039,0
20240527,130800,24936,1039,1039,1039,1039,0
20240527,130700,24936,1039,1039,1039,1039,0
20240527,130600,24936,1039,1039,1039,1039,0
20240527,130500,24936,1039,1039,1039,1039,0
20240527,130400,24936,1039,1039,1039,1039,0
20240527,130300,24936,1039,1039,1039,1039,0
20240527,130200,24936,1039,1039,1039,1039,0
20240527,130100,24936,1039,1039,1039,1039,0
20240527,130000,24936,1039,1039,1039,1039,0
20240527,125900,24936,1039,1039,1039,1039,0
20240527,125800,24936,1039,1039,1039,1039,0
20240527,125700,24936,1039,1039,1039,1039,0
20240527,125600,24936,1039,1039,1039,1039,0
20240527,125500,24936,1039,1039,1039,1039,0
20240527,125400,24936,1039,1039,1039,1039,0
20240527,125300,24936,1039,1039,1039,1039,0
20240527,125200,24936,1039,1039,1039,1039,0
20240527,125100,24936,1039,1039,1039,1039,0
20240527,125000,24936,1039,1039,1039,1039,0
20240527,124900,24936,1039,1039,1039,1039,0
20240527,124800,24936,1039,1039,1039,1039,0
20240527,124700,24936,1039,1039,1039,1039,0
20240527,124600,24936,1039,1039,1039,1039,0
20240527,124500,24936,1039,1039,1039,1039,0
20240527,124400,24936,1039,1039,1039,1039,0
20240527,124300,24936,1039,1039,1039,1039,0
20240527,124200,24936,1039,1039,1039,1039,0
20240527,124100,24936,1039,1039,1039,1039,0
20240527,124000,24936,1039,1039,1039,1039,24
20240527,123900,0,1099,1099,1099,1099,0
20240527,123800,0,1099,1099,1099,1099,0
20240527,123700,0,1099,1099,1099,1099,0
20240527,123600,0,1099,1099,1099,1099,0
20240527,123500,0,1099,1099,1099,1099,0
20240527,123400,0,1099,1099,1099,1099,0
20240527,123300,0,1099,1099,1099,1099,0
20240527,123200,0,1099,1099,1099,1099,0
20240527,123100,0,1099,1099,1099,1099,0
20240527,123000,0,1099,1099,1099,1099,0
20240527,122900,0,1099,1099,1099,1099,0
20240527,122800,0,1099,1099,1099,1099,0
20240527,122700,0,1099,1099,1099,1099,0
20240527,122600,0,1099,1099,1099,1099,0
20240527,122500,0,1099,1099,1099,1099,0
20240527,122400,0,1099,1099,1099,1099,0
20240527,122300,0,1099,1099,1099,1099,0
20240527,122200,0,1099,1099,1099,1099,0
20240527,122100,0,1099,1099,1099,1099,0
20240527,122000,0,1099,1099,1099,1099,0
20240527,121900,0,1099,1099,1099,1099,0
20240527,121800,0,1099,1099,1099,1099,0
20240527,121700,0,1099,1099,1099,1099,0
20240527,121600,0,1099,1099,1099,1099,0
20240527,121500,0,1099,1099,1099,1099,0
20240527,121400,0,1099,1099,1099,1099,0
20240527,121300,0,1099,1099,1099,1099,0
20240527,121200,0,1099,1099,1099,1099,0
20240527,121100,0,1099,1099,1099,1099,0
20240527,121000,0,1099,1099,1099,1099,0
20240527,120900,0,1099,1099,1099,1099,0
20240527,120800,0,1099,1099,1099,1099,0
20240527,120700,0,1099,1099,1099,1099,0
20240527,120600,0,1099,1099,1099,1099,0
20240527,120500,0,1099,1099,1099,1099,0
20240527,120400,0,1099,1099,1099,1099,0
20240527,120300,0,1099,1099,1099,1099,0
20240527,120200,0,1099,1099,1099,1099,0
20240527,120100,0,1099,1099,1099,1099,0
20240527,120000,0,1099,1099,1099,1099,0
20240527,115900,0,1099,1099,1099,1099,0
20240527,115800,0,1099,1099,1099,1099,0
20240527,115700,0,1099,1099,1099,1099,0
20240527,115600,0,1099,1099,1099,1099,0
20240527,115500,0,1099,1099,1099,1099,0
20240527,115400,0,1099,1099,1099,1099,0
20240527,115300,0,1099,1099,1099,1099,0
20240527,115200,0,1099,1099,1099,1099,0
20240527,115100,0,1099,1099,1099,1099,0
20240527,115000,0,1099,1099,1099,1099,0
20240527,114900,0,1099,1099,1099,1099,0
20240527,114800,0,1099,1099,1099,1099,0
20240527,114700,0,1099,1099,1099,1099,0
20240527,114600,0,1099,1099,1099,1099,0
20240527,114500,0,1099,1099,1099,1099,0
20240527,114400,0,1099,1099,1099,1099,0
20240527,114300,0,1099,1099,1099,1099,0
20240527,114200,0,1099,1099,1099,1099,0
20240527,114100,0,1099,1099,1099,1099,0
20240527,114000,0,1099,1099,1099,1099,0
20240527,113900,0,1099,1099,1099,1099,0
20240527,113800,0,1099,1099,1099,1099,0
20240527,113700,0,1099,1099,1099,1099,0
20240527,113600,0,1099,1099,1099,1099,0
20240527,113500,0,1099,1099,1099,1099,0
20240527,113400,0,1099,1099,1099,1099,0
20240527,113300,0,1099,1099,1099,1099,0
20240527,113200,0,1099,1099,1099,1099,0
20240527,113100,0,1099,1099,1099,1099,0
20240527,113000,0,1099,1099,1099,1099,0
20240527,112900,0,1099,1099,1099,1099,0
20240527,112800,0,1099,1099,1099,1099,0
20240527,112700,0,1099,1099,1099,1099,0
20240527,112600,0,1099,1099,1099,1099,0
20240527,112500,0,1099,1099,1099,1099,0
20240527,112400,0,1099,1099,1099,1099,0
20240527,112300,0,1099,1099,1099,1099,0
20240527,112200,0,1099,1099,1099,1099,0
20240527,112100,0,1099,1099,1099,1099,0
20240527,112000,0,1099,1099,1099,1099,0
20240527,111900,0,1099,1099,1099,1099,0
20240527,111800,0,1099,1099,1099,1099,0
20240527,111700,0,1099,1099,1099,1099,0
20240527,111600,0,1099,1099,1099,1099,0
20240527,111500,0,1099,1099,1099,1099,0
20240527,111400,0,1099,1099,1099,1099,0
20240527,111300,0,1099,1099,1099,1099,0
20240527,111200,0,1099,1099,1099,1099,0
20240527,111100,0,1099,1099,1099,1099,0
20240527,111000,0,1099,1099,1099,1099,0
20240527,110900,0,1099,1099,1099,1099,0
20240527,110800,0,1099,1099,1099,1099,0
20240527,110700,0,1099,1099,1099,1099,0
20240527,110600,0,1099,1099,1099,1099,0
20240527,110500,0,1099,1099,1099,1099,0
20240527,110400,0,1099,1099,1099,1099,0
20240527,110300,0,1099,1099,1099,1099,0
20240527,110200,0,1099,1099,1099,1099,0
20240527,110100,0,1099,1099,1099,1099,0
20240527,110000,0,1099,1099,1099,1099,0
20240527,105900,0,1099,1099,1099,1099,0
20240527,105800,0,1099,1099,1099,1099,0
20240527,105700,0,1099,1099,1099,1099,0
20240527,105600,0,1099,1099,1099,1099,0
20240527,105500,0,1099,1099,1099,1099,0
20240527,105400,0,1099,1099,1099,1099,0
20240527,105300,0,1099,1099,1099,1099,0
20240527,105200,0,1099,1099,1099,1099,0
20240527,105100,0,1099,1099,1099,1099,0
20240527,105000,0,1099,1099,1099,1099,0
20240527,104900,0,1099,1099,1099,1099,0
20240527,104800,0,1099,1099,1099,1099,0
20240527,104700,0,1099,1099,1099,1099,0
20240527,104600,0,1099,1099,1099,1099,0
20240527,104500,0,1099,1099,1099,1099,0
20240527,104400,0,1099,1099,1099,1099,0
20240527,104300,0,1099,1099,1099,1099,0
20240527,104200,0,1099,1099,1099,1099,0
20240527,104100,0,1099,1099,1099,1099,0
20240527,104000,0,1099,1099,1099,1099,0
20240527,103900,0,1099,1099,1099,1099,0
20240527,103800,0,1099,1099,1099,1099,0
20240527,103700,0,1099,1099,1099,1099,0
20240527,103600,0,1099,1099,1099,1099,0
20240527,103500,0,1099,1099,1099,1099,0
20240527,103400,0,1099,1099,1099,1099,0
20240527,103300,0,1099,1099,1099,1099,0
20240527,103200,0,1099,1099,1099,1099,0
20240527,103100,0,1099,1099,1099,1099,0
20240527,103000,0,1099,1099,1099,1099,0
20240527,102900,0,1099,1099,1099,1099,0
20240527,102800,0,1099,1099,1099,1099,0
20240527,102700,0,1099,1099,1099,1099,0
20240527,102600,0,1099,1099,1099,1099,0
20240527,102500,0,1099,1099,1099,1099,0
20240527,102400,0,1099,1099,1099,1099,0
20240527,102300,0,1099,1099,1099,1099,0
20240527,102200,0,1099,1099,1099,1099,0
20240527,102100,0,1099,1099,1099,1099,0
20240527,102000,0,1099,1099,1099,1099,0
20240527,101900,0,1099,1099,1099,1099,0
20240527,101800,0,1099,1099,1099,1099,0
20240527,101700,0,1099,1099,1099,1099,0
20240527,101600,0,1099,1099,1099,1099,0
20240527,101500,0,1099,1099,1099,1099,0
20240527,101400,0,1099,1099,1099,1099,0
20240527,101300,0,1099,1099,1099,1099,0
20240527,101200,0,1099,1099,1099,1099,0
20240527,101100,0,1099,1099,1099,1099,0
20240527,101000,0,1099,1099,1099,1099,0
20240527,100900,0,1099,1099,1099,1099,0
20240527,100800,0,1099,1099,1099,1099,0
20240527,100700,0,1099,1099,1099,1099,0
20240527,100600,0,1099,1099,1099,1099,0
20240527,100500,0,1099,1099,1099,1099,0
20240527,100400,0,1099,1099,1099,1099,0
20240527,100300,0,1099,1099,1099,1099,0
20240527,100200,0,1099,1099,1099,1099,0
20240527,100100,0,1099,1099,1099,1099,0
20240527,100000,0,1099,1099,1099,1099,0
20240527,095900,0,1099,1099,1099,1099,0
20240527,095800,0,1099,1099,1099,1099,0
20240527,095700,0,1099,1099,1099,1099,0
20240527,095600,0,1099,1099,1099,1099,0
20240527,095500,0,1099,1099,1099,1099,0
20240527,095400,0,1099,1099,1099,1099,0
20240527,095300,0,1099,1099,1099,1099,0
20240527,095200,0,1099,1099,1099,1099,0
20240527,095100,0,1099,1099,1099,1099,0
20240527,095000,0,1099,1099,1099,1099,0
20240527,094900,0,1099,1099,1099,1099,0
20240527,094800,0,1099,1099,1099,1099,0
20240527,094700,0,1099,1099,1099,1099,0
20240527,094600,0,1099,1099,1099,1099,0
20240527,094500,0,1099,1099,1099,1099,0
20240527,094400,0,1099,1099,1099,1099,0
20240527,094300,0,1099,1099,1099,1099,0
20240527,094200,0,1099,1099,1099,1099,0
20240527,094100,0,1099,1099,1099,1099,0
20240527,094000,0,1099,1099,1099,1099,0
20240527,093900,0,1099,1099,1099,1099,0
20240527,093800,0,1099,1099,1099,1099,0
20240527,093700,0,1099,1099,1099,1099,0
20240527,093600,0,1099,1099,1099,1099,0
20240527,093500,0,1099,1099,1099,1099,0
20240527,093400,0,1099,1099,1099,1099,0
20240527,093300,0,1099,1099,1099,1099,0
20240527,093200,0,1099,1099,1099,1099,0
20240527,093100,0,1099,1099,1099,1099,0
20240527,093000,0,1099,1099,1099,1099,0
20240527,092900,0,1099,1099,1099,1099,0
20240527,092800,0,1099,1099,1099,1099,0
20240527,092700,0,1099,1099,1099,1099,0
20240527,092600,0,1099,1099,1099,1099,0
20240527,092500,0,1099,1099,1099,1099,0
20240527,092400,0,1099,1099,1099,1099,0
20240527,092300,0,1099,1099,1099,1099,0
20240527,092200,0,1099,1099,1099,1099,0
20240527,092100,0,1099,1099,1099,1099,0
20240527,092000,0,1099,1099,1099,1099,0
20240527,091900,0,1099,1099,1099,1099,0
20240527,091800,0,1099,1099,1099,1099,0
20240527,091700,0,1099,1099,1099,1099,0
20240527,091600,0,1099,1099,1099,1099,0
20240527,091500,0,1099,1099,1099,1099,0
20240527,091400,0,1099,1099,1099,1099,0
20240527,091300,0,1099,1099,1099,1099,0
20240527,091200,0,1099,1099,1099,1099,0
20240527,091100,0,1099,1099,1099,1099,0
20240527,091000,0,1099,1099,1099,1099,0
20240527,090900,0,1099,1099,1099,1099,0
20240527,090800,0,1099,1099,1099,1099,0
20240527,090700,0,1099,1099,1099,1099,0
20240527,090600,0,1099,1099,1099,1099,0
20240527,090500,0,1099,1099,1099,1099,0
20240527,090400,0,1099,1099,1099,1099,0
20240527,090300,0,1099,1099,1099,1099,0
20240527,090200,0,1099,1099,1099,1099,0
20240527,090100,0,1099,1099,1099,1099,0
20240527,090000,0,1099,1099,1099,1099,0