KissMeData/233250/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,205100,44460,11470,11470,11470,11470,1
20240528,205000,44460,11470,11470,11470,11470,0
20240528,204900,44460,11470,11470,11470,11470,0
20240528,204800,44460,11470,11470,11470,11470,0
20240528,204700,44460,11470,11470,11470,11470,0
20240528,204600,44460,11470,11470,11470,11470,0
20240528,204500,44460,11470,11470,11470,11470,0
20240528,204400,44460,11470,11470,11470,11470,0
20240528,204300,44460,11470,11470,11470,11470,0
20240528,204200,44460,11470,11470,11470,11470,0
20240528,204100,44460,11470,11470,11470,11470,0
20240528,204000,44460,11470,11470,11470,11470,0
20240528,203900,44460,11470,11470,11470,11470,0
20240528,203800,44460,11470,11470,11470,11470,0
20240528,203700,44460,11470,11470,11470,11470,0
20240528,203600,44460,11470,11470,11470,11470,0
20240528,203500,44460,11470,11470,11470,11470,0
20240528,203400,44460,11470,11470,11470,11470,0
20240528,203300,44460,11470,11470,11470,11470,0
20240528,203200,44460,11470,11470,11470,11470,0
20240528,203100,44460,11470,11470,11470,11470,0
20240528,203000,44460,11470,11470,11470,11470,0
20240528,202900,44460,11470,11470,11470,11470,0
20240528,202800,44460,11470,11470,11470,11470,0
20240528,202700,44460,11470,11470,11470,11470,0
20240528,202600,44460,11470,11470,11470,11470,0
20240528,202500,44460,11470,11470,11470,11470,0
20240528,202400,44460,11470,11470,11470,11470,0
20240528,202300,44460,11470,11470,11470,11470,0
20240528,202200,44460,11470,11470,11470,11470,0
20240528,202100,44460,11470,11470,11470,11470,1
20240528,202000,44460,11470,11470,11470,11470,0
20240528,201900,44460,11470,11470,11470,11470,0
20240528,201800,44460,11470,11470,11470,11470,0
20240528,201700,44460,11470,11470,11470,11470,0
20240528,201600,44460,11470,11470,11470,11470,0
20240528,201500,44460,11470,11470,11470,11470,0
20240528,201400,44460,11470,11470,11470,11470,0
20240528,201300,44460,11470,11470,11470,11470,0
20240528,201200,44460,11470,11470,11470,11470,0
20240528,201100,44460,11470,11470,11470,11470,0
20240528,201000,44460,11470,11470,11470,11470,0
20240528,200900,44460,11470,11470,11470,11470,0
20240528,200800,44460,11470,11470,11470,11470,0
20240528,200700,44460,11470,11470,11470,11470,0
20240528,200600,44460,11470,11470,11470,11470,0
20240528,200500,44460,11470,11470,11470,11470,0
20240528,200400,44460,11470,11470,11470,11470,0
20240528,200300,44460,11470,11470,11470,11470,0
20240528,200200,44460,11470,11470,11470,11470,0
20240528,200100,44460,11470,11470,11470,11470,0
20240528,200000,44460,11470,11470,11470,11470,0
20240528,195900,44460,11470,11470,11470,11470,0
20240528,195800,44460,11470,11470,11470,11470,0
20240528,195700,44460,11470,11470,11470,11470,0
20240528,195600,44460,11470,11470,11470,11470,0
20240528,195500,44460,11470,11470,11470,11470,0
20240528,195400,44460,11470,11470,11470,11470,0
20240528,195300,44460,11470,11470,11470,11470,0
20240528,195200,44460,11470,11470,11470,11470,0
20240528,195100,44460,11470,11470,11470,11470,1
20240528,195000,44460,11470,11470,11470,11470,0
20240528,194900,44460,11470,11470,11470,11470,0
20240528,194800,44460,11470,11470,11470,11470,0
20240528,194700,44460,11470,11470,11470,11470,0
20240528,194600,44460,11470,11470,11470,11470,0
20240528,194500,44460,11470,11470,11470,11470,0
20240528,194400,44460,11470,11470,11470,11470,0
20240528,194300,44460,11470,11470,11470,11470,0
20240528,194200,44460,11470,11470,11470,11470,0
20240528,194100,44460,11470,11470,11470,11470,0
20240528,194000,44460,11470,11470,11470,11470,0
20240528,193900,44460,11470,11470,11470,11470,0
20240528,193800,44460,11470,11470,11470,11470,0
20240528,193700,44460,11470,11470,11470,11470,0
20240528,193600,44460,11470,11470,11470,11470,0
20240528,193500,44460,11470,11470,11470,11470,0
20240528,193400,44460,11470,11470,11470,11470,0
20240528,193300,44460,11470,11470,11470,11470,0
20240528,193200,44460,11470,11470,11470,11470,0
20240528,193100,44460,11470,11470,11470,11470,0
20240528,193000,44460,11470,11470,11470,11470,0
20240528,192900,44460,11470,11470,11470,11470,0
20240528,192800,44460,11470,11470,11470,11470,0
20240528,192700,44460,11470,11470,11470,11470,0
20240528,192600,44460,11470,11470,11470,11470,0
20240528,192500,44460,11470,11470,11470,11470,0
20240528,192400,44460,11470,11470,11470,11470,0
20240528,192300,44460,11470,11470,11470,11470,0
20240528,192200,44460,11470,11470,11470,11470,0
20240528,192100,44460,11470,11470,11470,11470,1
20240528,192000,44460,11470,11470,11470,11470,0
20240528,191900,44460,11470,11470,11470,11470,0
20240528,191800,44460,11470,11470,11470,11470,0
20240528,191700,44460,11470,11470,11470,11470,0
20240528,191600,44460,11470,11470,11470,11470,0
20240528,191500,44460,11470,11470,11470,11470,0
20240528,191400,44460,11470,11470,11470,11470,0
20240528,191300,44460,11470,11470,11470,11470,0
20240528,191200,44460,11470,11470,11470,11470,0
20240528,191100,44460,11470,11470,11470,11470,0
20240528,191000,44460,11470,11470,11470,11470,0
20240528,190900,44460,11470,11470,11470,11470,0
20240528,190800,44460,11470,11470,11470,11470,0
20240528,190700,44460,11470,11470,11470,11470,0
20240528,190600,44460,11470,11470,11470,11470,0
20240528,190500,44460,11470,11470,11470,11470,0
20240528,190400,44460,11470,11470,11470,11470,0
20240528,190300,44460,11470,11470,11470,11470,0
20240528,190200,44460,11470,11470,11470,11470,0
20240528,190100,44460,11470,11470,11470,11470,0
20240528,190000,44460,11470,11470,11470,11470,0
20240528,185900,44460,11470,11470,11470,11470,0
20240528,185800,44460,11470,11470,11470,11470,0
20240528,185700,44460,11470,11470,11470,11470,0
20240528,185600,44460,11470,11470,11470,11470,0
20240528,185500,44460,11470,11470,11470,11470,0
20240528,185400,44460,11470,11470,11470,11470,0
20240528,185300,44460,11470,11470,11470,11470,0
20240528,185200,44460,11470,11470,11470,11470,0
20240528,185100,44460,11470,11470,11470,11470,1
20240528,185000,44460,11470,11470,11470,11470,0
20240528,184900,44460,11470,11470,11470,11470,0
20240528,184800,44460,11470,11470,11470,11470,0
20240528,184700,44460,11470,11470,11470,11470,0
20240528,184600,44460,11470,11470,11470,11470,0
20240528,184500,44460,11470,11470,11470,11470,0
20240528,184400,44460,11470,11470,11470,11470,0
20240528,184300,44460,11470,11470,11470,11470,0
20240528,184200,44460,11470,11470,11470,11470,0
20240528,184100,44460,11470,11470,11470,11470,0
20240528,184000,44460,11470,11470,11470,11470,0
20240528,183900,44460,11470,11470,11470,11470,0
20240528,183800,44460,11470,11470,11470,11470,0
20240528,183700,44460,11470,11470,11470,11470,0
20240528,183600,44460,11470,11470,11470,11470,0
20240528,183500,44460,11470,11470,11470,11470,0
20240528,183400,44460,11470,11470,11470,11470,0
20240528,183300,44460,11470,11470,11470,11470,0
20240528,183200,44460,11470,11470,11470,11470,0
20240528,183100,44460,11470,11470,11470,11470,0
20240528,183000,44460,11470,11470,11470,11470,0
20240528,182900,44460,11470,11470,11470,11470,0
20240528,182800,44460,11470,11470,11470,11470,0
20240528,182700,44460,11470,11470,11470,11470,0
20240528,182600,44460,11470,11470,11470,11470,0
20240528,182500,44460,11470,11470,11470,11470,0
20240528,182400,44460,11470,11470,11470,11470,0
20240528,182300,44460,11470,11470,11470,11470,0
20240528,182200,44460,11470,11470,11470,11470,0
20240528,182100,44460,11470,11470,11470,11470,1
20240528,182000,44460,11470,11470,11470,11470,0
20240528,181900,44460,11470,11470,11470,11470,0
20240528,181800,44460,11470,11470,11470,11470,0
20240528,181700,44460,11470,11470,11470,11470,0
20240528,181600,44460,11470,11470,11470,11470,0
20240528,181500,44460,11470,11470,11470,11470,0
20240528,181400,44460,11470,11470,11470,11470,0
20240528,181300,44460,11470,11470,11470,11470,0
20240528,181200,44460,11470,11470,11470,11470,0
20240528,181100,44460,11470,11470,11470,11470,0
20240528,181000,44460,11470,11470,11470,11470,0
20240528,180900,44460,11470,11470,11470,11470,0
20240528,180800,44460,11470,11470,11470,11470,0
20240528,180700,44460,11470,11470,11470,11470,0
20240528,180600,44460,11470,11470,11470,11470,0
20240528,180500,44460,11470,11470,11470,11470,0
20240528,180400,44460,11470,11470,11470,11470,0
20240528,180300,44460,11470,11470,11470,11470,0
20240528,180200,44460,11470,11470,11470,11470,0
20240528,180100,44460,11470,11470,11470,11470,0
20240528,180000,44460,11470,11470,11470,11470,0
20240528,175900,44460,11470,11470,11470,11470,0
20240528,175800,44460,11470,11470,11470,11470,0
20240528,175700,44460,11470,11470,11470,11470,0
20240528,175600,44460,11470,11470,11470,11470,0
20240528,175500,44460,11470,11470,11470,11470,0
20240528,175400,44460,11470,11470,11470,11470,0
20240528,175300,44460,11470,11470,11470,11470,0
20240528,175200,44460,11470,11470,11470,11470,0
20240528,175100,44460,11470,11470,11470,11470,1
20240528,175000,44460,11470,11470,11470,11470,0
20240528,174900,44460,11470,11470,11470,11470,0
20240528,174800,44460,11470,11470,11470,11470,0
20240528,174700,44460,11470,11470,11470,11470,0
20240528,174600,44460,11470,11470,11470,11470,0
20240528,174500,44460,11470,11470,11470,11470,0
20240528,174400,44460,11470,11470,11470,11470,0
20240528,174300,44460,11470,11470,11470,11470,0
20240528,174200,44460,11470,11470,11470,11470,0
20240528,174100,44460,11470,11470,11470,11470,0
20240528,174000,44460,11470,11470,11470,11470,0
20240528,173900,44460,11470,11470,11470,11470,0
20240528,173800,44460,11470,11470,11470,11470,0
20240528,173700,44460,11470,11470,11470,11470,0
20240528,173600,44460,11470,11470,11470,11470,0
20240528,173500,44460,11470,11470,11470,11470,0
20240528,173400,44460,11470,11470,11470,11470,0
20240528,173300,44460,11470,11470,11470,11470,0
20240528,173200,44460,11470,11470,11470,11470,0
20240528,173100,44460,11470,11470,11470,11470,0
20240528,173000,44460,11470,11470,11470,11470,0
20240528,172900,44460,11470,11470,11470,11470,0
20240528,172800,44460,11470,11470,11470,11470,0
20240528,172700,44460,11470,11470,11470,11470,0
20240528,172600,44460,11470,11470,11470,11470,0
20240528,172500,44460,11470,11470,11470,11470,0
20240528,172400,44460,11470,11470,11470,11470,0
20240528,172300,44460,11470,11470,11470,11470,0
20240528,172200,44460,11470,11470,11470,11470,0
20240528,172100,44460,11470,11470,11470,11470,1
20240528,172000,44460,11470,11470,11470,11470,0
20240528,171900,44460,11470,11470,11470,11470,0
20240528,171800,44460,11470,11470,11470,11470,0
20240528,171700,44460,11470,11470,11470,11470,0
20240528,171600,44460,11470,11470,11470,11470,0
20240528,171500,44460,11470,11470,11470,11470,0
20240528,171400,44460,11470,11470,11470,11470,0
20240528,171300,44460,11470,11470,11470,11470,0
20240528,171200,44460,11470,11470,11470,11470,0
20240528,171100,44460,11470,11470,11470,11470,0
20240528,171000,44460,11470,11470,11470,11470,0
20240528,170900,44460,11470,11470,11470,11470,0
20240528,170800,44460,11470,11470,11470,11470,0
20240528,170700,44460,11470,11470,11470,11470,0
20240528,170600,44460,11470,11470,11470,11470,0
20240528,170500,44460,11470,11470,11470,11470,0
20240528,170400,44460,11470,11470,11470,11470,0
20240528,170300,44460,11470,11470,11470,11470,0
20240528,170200,44460,11470,11470,11470,11470,0
20240528,170100,44460,11470,11470,11470,11470,0
20240528,170000,44460,11470,11470,11470,11470,0
20240528,165900,44460,11470,11470,11470,11470,0
20240528,165800,44460,11470,11470,11470,11470,0
20240528,165700,44460,11470,11470,11470,11470,0
20240528,165600,44460,11470,11470,11470,11470,0
20240528,165500,44460,11470,11470,11470,11470,0
20240528,165400,44460,11470,11470,11470,11470,0
20240528,165300,44460,11470,11470,11470,11470,0
20240528,165200,44460,11470,11470,11470,11470,0
20240528,165100,44460,11470,11470,11470,11470,1
20240528,165000,44460,11470,11470,11470,11470,0
20240528,164900,44460,11470,11470,11470,11470,0
20240528,164800,44460,11470,11470,11470,11470,0
20240528,164700,44460,11470,11470,11470,11470,0
20240528,164600,44460,11470,11470,11470,11470,0
20240528,164500,44460,11470,11470,11470,11470,0
20240528,164400,44460,11470,11470,11470,11470,0
20240528,164300,44460,11470,11470,11470,11470,0
20240528,164200,44460,11470,11470,11470,11470,0
20240528,164100,44460,11470,11470,11470,11470,0
20240528,164000,44460,11470,11470,11470,11470,0
20240528,163900,44460,11470,11470,11470,11470,0
20240528,163800,44460,11470,11470,11470,11470,0
20240528,163700,44460,11470,11470,11470,11470,0
20240528,163600,44460,11470,11470,11470,11470,0
20240528,163500,44460,11470,11470,11470,11470,0
20240528,163400,44460,11470,11470,11470,11470,0
20240528,163300,44460,11470,11470,11470,11470,0
20240528,163200,44460,11470,11470,11470,11470,0
20240528,163100,44460,11470,11470,11470,11470,0
20240528,163000,44460,11470,11470,11470,11470,0
20240528,162900,44460,11470,11470,11470,11470,0
20240528,162800,44460,11470,11470,11470,11470,0
20240528,162700,44460,11470,11470,11470,11470,0
20240528,162600,44460,11470,11470,11470,11470,0
20240528,162500,44460,11470,11470,11470,11470,0
20240528,162400,44460,11470,11470,11470,11470,0
20240528,162300,44460,11470,11470,11470,11470,0
20240528,162200,44460,11470,11470,11470,11470,0
20240528,162100,44460,11470,11470,11470,11470,1
20240528,162000,44460,11470,11470,11470,11470,0
20240528,161900,44460,11470,11470,11470,11470,0
20240528,161800,44460,11470,11470,11470,11470,0
20240528,161700,44460,11470,11470,11470,11470,0
20240528,161600,44460,11470,11470,11470,11470,0
20240528,161500,44460,11470,11470,11470,11470,0
20240528,161400,44460,11470,11470,11470,11470,0
20240528,161300,44460,11470,11470,11470,11470,0
20240528,161200,44460,11470,11470,11470,11470,0
20240528,161100,44460,11470,11470,11470,11470,0
20240528,161000,44460,11470,11470,11470,11470,0
20240528,160900,44460,11470,11470,11470,11470,0
20240528,160800,44460,11470,11470,11470,11470,0
20240528,160700,44460,11470,11470,11470,11470,0
20240528,160600,44460,11470,11470,11470,11470,0
20240528,160500,44460,11470,11470,11470,11470,0
20240528,160400,44460,11470,11470,11470,11470,0
20240528,160300,44460,11470,11470,11470,11470,0
20240528,160200,44460,11470,11470,11470,11470,0
20240528,160100,44460,11470,11470,11470,11470,0
20240528,160000,44460,11470,11470,11470,11470,0
20240528,155900,44460,11470,11470,11470,11470,0
20240528,155800,44460,11470,11470,11470,11470,0
20240528,155700,44460,11470,11470,11470,11470,0
20240528,155600,44460,11470,11470,11470,11470,0
20240528,155500,44460,11470,11470,11470,11470,0
20240528,155400,44460,11470,11470,11470,11470,0
20240528,155300,44460,11470,11470,11470,11470,0
20240528,155200,44460,11470,11470,11470,11470,0
20240528,155100,44460,11470,11470,11470,11470,1
20240528,155000,44460,11470,11470,11470,11470,0
20240528,154900,44460,11470,11470,11470,11470,0
20240528,154800,44460,11470,11470,11470,11470,0
20240528,154700,44460,11470,11470,11470,11470,0
20240528,154600,44460,11470,11470,11470,11470,0
20240528,154500,44460,11470,11470,11470,11470,0
20240528,154400,44460,11470,11470,11470,11470,0
20240528,154300,44460,11470,11470,11470,11470,0
20240528,154200,44460,11470,11470,11470,11470,0
20240528,154100,44460,11470,11470,11470,11470,0
20240528,154000,44460,11470,11470,11470,11470,0
20240528,153900,44460,11470,11470,11470,11470,0
20240528,153800,44460,11470,11470,11470,11470,0
20240528,153700,44460,11470,11470,11470,11470,0
20240528,153600,44460,11470,11470,11470,11470,0
20240528,153500,44460,11470,11470,11470,11470,0
20240528,153400,44460,11470,11470,11470,11470,0
20240528,153300,44460,11470,11470,11470,11470,0
20240528,153200,44460,11470,11470,11470,11470,0
20240528,153100,44460,11470,11470,11470,11470,0
20240528,153000,44460,11470,11470,11470,11470,1
20240528,152900,32990,10500,10500,10500,10500,0
20240528,152800,32990,10500,10500,10500,10500,0
20240528,152700,32990,10500,10500,10500,10500,0
20240528,152600,32990,10500,10500,10500,10500,0
20240528,152500,32990,10500,10500,10500,10500,0
20240528,152400,32990,10500,10500,10500,10500,0
20240528,152300,32990,10500,10500,10500,10500,0
20240528,152200,32990,10500,10500,10500,10500,0
20240528,152100,32990,10500,10500,10500,10500,0
20240528,152000,32990,10500,10500,10500,10500,0
20240528,151900,32990,10500,10500,10500,10500,0
20240528,151800,32990,10500,10500,10500,10500,0
20240528,151700,32990,10500,10500,10500,10500,0
20240528,151600,32990,10500,10500,10500,10500,0
20240528,151500,32990,10500,10500,10500,10500,0
20240528,151400,32990,10500,10500,10500,10500,0
20240528,151300,32990,10500,10500,10500,10500,0
20240528,151200,32990,10500,10500,10500,10500,0
20240528,151100,32990,10500,10500,10500,10500,0
20240528,151000,32990,10500,10500,10500,10500,0
20240528,150900,32990,10500,10500,10500,10500,0
20240528,150800,32990,10500,10500,10500,10500,1
20240528,150700,22490,11490,11490,11490,11490,0
20240528,150600,22490,11490,11490,11490,11490,0
20240528,150500,22490,11490,11490,11490,11490,0
20240528,150400,22490,11490,11490,11490,11490,0
20240528,150300,22490,11490,11490,11490,11490,0
20240528,150200,22490,11490,11490,11490,11490,0
20240528,150100,22490,11490,11490,11490,11490,0
20240528,150000,22490,11490,11490,11490,11490,0
20240528,145900,22490,11490,11490,11490,11490,0
20240528,145800,22490,11490,11490,11490,11490,0
20240528,145700,22490,11490,11490,11490,11490,0
20240528,145600,22490,11490,11490,11490,11490,0
20240528,145500,22490,11490,11490,11490,11490,0
20240528,145400,22490,11490,11490,11490,11490,0
20240528,145300,22490,11490,11490,11490,11490,0
20240528,145200,22490,11490,11490,11490,11490,0
20240528,145100,22490,11490,11490,11490,11490,0
20240528,145000,22490,11490,11490,11490,11490,0
20240528,144900,22490,11490,11490,11490,11490,0
20240528,144800,22490,11490,11490,11490,11490,0
20240528,144700,22490,11490,11490,11490,11490,0
20240528,144600,22490,11490,11490,11490,11490,0
20240528,144500,22490,11490,11490,11490,11490,0
20240528,144400,22490,11490,11490,11490,11490,0
20240528,144300,22490,11490,11490,11490,11490,0
20240528,144200,22490,11490,11490,11490,11490,0
20240528,144100,22490,11490,11490,11490,11490,0
20240528,144000,22490,11490,11490,11490,11490,0
20240528,143900,22490,11490,11490,11490,11490,0
20240528,143800,22490,11490,11490,11490,11490,0
20240528,143700,22490,11490,11490,11490,11490,0
20240528,143600,22490,11490,11490,11490,11490,0
20240528,143500,22490,11490,11490,11490,11490,0
20240528,143400,22490,11490,11490,11490,11490,0
20240528,143300,22490,11490,11490,11490,11490,0
20240528,143200,22490,11490,11490,11490,11490,0
20240528,143100,22490,11490,11490,11490,11490,0
20240528,143000,22490,11490,11490,11490,11490,0
20240528,142900,22490,11490,11490,11490,11490,0
20240528,142800,22490,11490,11490,11490,11490,0
20240528,142700,22490,11490,11490,11490,11490,0
20240528,142600,22490,11490,11490,11490,11490,0
20240528,142500,22490,11490,11490,11490,11490,0
20240528,142400,22490,11490,11490,11490,11490,0
20240528,142300,22490,11490,11490,11490,11490,0
20240528,142200,22490,11490,11490,11490,11490,0
20240528,142100,22490,11490,11490,11490,11490,0
20240528,142000,22490,11490,11490,11490,11490,0
20240528,141900,22490,11490,11490,11490,11490,0
20240528,141800,22490,11490,11490,11490,11490,0
20240528,141700,22490,11490,11490,11490,11490,0
20240528,141600,22490,11490,11490,11490,11490,0
20240528,141500,22490,11490,11490,11490,11490,0
20240528,141400,22490,11490,11490,11490,11490,0
20240528,141300,22490,11490,11490,11490,11490,0
20240528,141200,22490,11490,11490,11490,11490,0
20240528,141100,22490,11490,11490,11490,11490,0
20240528,141000,22490,11490,11490,11490,11490,0
20240528,140900,22490,11490,11490,11490,11490,0
20240528,140800,22490,11490,11490,11490,11490,0
20240528,140700,22490,11490,11490,11490,11490,0
20240528,140600,22490,11490,11490,11490,11490,0
20240528,140500,22490,11490,11490,11490,11490,0
20240528,140400,22490,11490,11490,11490,11490,0
20240528,140300,22490,11490,11490,11490,11490,0
20240528,140200,22490,11490,11490,11490,11490,0
20240528,140100,22490,11490,11490,11490,11490,0
20240528,140000,22490,11490,11490,11490,11490,0
20240528,135900,22490,11490,11490,11490,11490,0
20240528,135800,22490,11490,11490,11490,11490,0
20240528,135700,22490,11490,11490,11490,11490,0
20240528,135600,22490,11490,11490,11490,11490,0
20240528,135500,22490,11490,11490,11490,11490,0
20240528,135400,22490,11490,11490,11490,11490,0
20240528,135300,22490,11490,11490,11490,11490,0
20240528,135200,22490,11490,11490,11490,11490,0
20240528,135100,22490,11490,11490,11490,11490,0
20240528,135000,22490,11490,11490,11490,11490,0
20240528,134900,22490,11490,11490,11490,11490,0
20240528,134800,22490,11490,11490,11490,11490,0
20240528,134700,22490,11490,11490,11490,11490,0
20240528,134600,22490,11490,11490,11490,11490,0
20240528,134500,22490,11490,11490,11490,11490,0
20240528,134400,22490,11490,11490,11490,11490,0
20240528,134300,22490,11490,11490,11490,11490,0
20240528,134200,22490,11490,11490,11490,11490,0
20240528,134100,22490,11490,11490,11490,11490,0
20240528,134000,22490,11490,11490,11490,11490,0
20240528,133900,22490,11490,11490,11490,11490,0
20240528,133800,22490,11490,11490,11490,11490,0
20240528,133700,22490,11490,11490,11490,11490,0
20240528,133600,22490,11490,11490,11490,11490,0
20240528,133500,22490,11490,11490,11490,11490,0
20240528,133400,22490,11490,11490,11490,11490,0
20240528,133300,22490,11490,11490,11490,11490,0
20240528,133200,22490,11490,11490,11490,11490,0
20240528,133100,22490,11490,11490,11490,11490,0
20240528,133000,22490,11490,11490,11490,11490,0
20240528,132900,22490,11490,11490,11490,11490,0
20240528,132800,22490,11490,11490,11490,11490,0
20240528,132700,22490,11490,11490,11490,11490,0
20240528,132600,22490,11490,11490,11490,11490,0
20240528,132500,22490,11490,11490,11490,11490,0
20240528,132400,22490,11490,11490,11490,11490,0
20240528,132300,22490,11490,11490,11490,11490,0
20240528,132200,22490,11490,11490,11490,11490,0
20240528,132100,22490,11490,11490,11490,11490,0
20240528,132000,22490,11490,11490,11490,11490,0
20240528,131900,22490,11490,11490,11490,11490,0
20240528,131800,22490,11490,11490,11490,11490,0
20240528,131700,22490,11490,11490,11490,11490,0
20240528,131600,22490,11490,11490,11490,11490,0
20240528,131500,22490,11490,11490,11490,11490,0
20240528,131400,22490,11490,11490,11490,11490,0
20240528,131300,22490,11490,11490,11490,11490,0
20240528,131200,22490,11490,11490,11490,11490,0
20240528,131100,22490,11490,11490,11490,11490,0
20240528,131000,22490,11490,11490,11490,11490,0
20240528,130900,22490,11490,11490,11490,11490,0
20240528,130800,22490,11490,11490,11490,11490,0
20240528,130700,22490,11490,11490,11490,11490,0
20240528,130600,22490,11490,11490,11490,11490,0
20240528,130500,22490,11490,11490,11490,11490,0
20240528,130400,22490,11490,11490,11490,11490,0
20240528,130300,22490,11490,11490,11490,11490,0
20240528,130200,22490,11490,11490,11490,11490,0
20240528,130100,22490,11490,11490,11490,11490,0
20240528,130000,22490,11490,11490,11490,11490,0
20240528,125900,22490,11490,11490,11490,11490,0
20240528,125800,22490,11490,11490,11490,11490,0
20240528,125700,22490,11490,11490,11490,11490,0
20240528,125600,22490,11490,11490,11490,11490,0
20240528,125500,22490,11490,11490,11490,11490,0
20240528,125400,22490,11490,11490,11490,11490,0
20240528,125300,22490,11490,11490,11490,11490,0
20240528,125200,22490,11490,11490,11490,11490,0
20240528,125100,22490,11490,11490,11490,11490,0
20240528,125000,22490,11490,11490,11490,11490,0
20240528,124900,22490,11490,11490,11490,11490,0
20240528,124800,22490,11490,11490,11490,11490,0
20240528,124700,22490,11490,11490,11490,11490,0
20240528,124600,22490,11490,11490,11490,11490,0
20240528,124500,22490,11490,11490,11490,11490,0
20240528,124400,22490,11490,11490,11490,11490,0
20240528,124300,22490,11490,11490,11490,11490,0
20240528,124200,22490,11490,11490,11490,11490,0
20240528,124100,22490,11490,11490,11490,11490,0
20240528,124000,22490,11490,11490,11490,11490,0
20240528,123900,22490,11490,11490,11490,11490,0
20240528,123800,22490,11490,11490,11490,11490,0
20240528,123700,22490,11490,11490,11490,11490,0
20240528,123600,22490,11490,11490,11490,11490,0
20240528,123500,22490,11490,11490,11490,11490,0
20240528,123400,22490,11490,11490,11490,11490,0
20240528,123300,22490,11490,11490,11490,11490,0
20240528,123200,22490,11490,11490,11490,11490,0
20240528,123100,22490,11490,11490,11490,11490,0
20240528,123000,22490,11490,11490,11490,11490,0
20240528,122900,22490,11490,11490,11490,11490,0
20240528,122800,22490,11490,11490,11490,11490,0
20240528,122700,22490,11490,11490,11490,11490,0
20240528,122600,22490,11490,11490,11490,11490,0
20240528,122500,22490,11490,11490,11490,11490,0
20240528,122400,22490,11490,11490,11490,11490,0
20240528,122300,22490,11490,11490,11490,11490,0
20240528,122200,22490,11490,11490,11490,11490,0
20240528,122100,22490,11490,11490,11490,11490,0
20240528,122000,22490,11490,11490,11490,11490,0
20240528,121900,22490,11490,11490,11490,11490,0
20240528,121800,22490,11490,11490,11490,11490,0
20240528,121700,22490,11490,11490,11490,11490,0
20240528,121600,22490,11490,11490,11490,11490,0
20240528,121500,22490,11490,11490,11490,11490,0
20240528,121400,22490,11490,11490,11490,11490,0
20240528,121300,22490,11490,11490,11490,11490,0
20240528,121200,22490,11490,11490,11490,11490,0
20240528,121100,22490,11490,11490,11490,11490,0
20240528,121000,22490,11490,11490,11490,11490,0
20240528,120900,22490,11490,11490,11490,11490,0
20240528,120800,22490,11490,11490,11490,11490,0
20240528,120700,22490,11490,11490,11490,11490,0
20240528,120600,22490,11490,11490,11490,11490,0
20240528,120500,22490,11490,11490,11490,11490,0
20240528,120400,22490,11490,11490,11490,11490,0
20240528,120300,22490,11490,11490,11490,11490,0
20240528,120200,22490,11490,11490,11490,11490,1
20240528,120100,11000,11000,11000,11000,11000,0
20240528,120000,11000,11000,11000,11000,11000,0
20240528,115900,11000,11000,11000,11000,11000,0
20240528,115800,11000,11000,11000,11000,11000,0
20240528,115700,11000,11000,11000,11000,11000,0
20240528,115600,11000,11000,11000,11000,11000,0
20240528,115500,11000,11000,11000,11000,11000,0
20240528,115400,11000,11000,11000,11000,11000,0
20240528,115300,11000,11000,11000,11000,11000,0
20240528,115200,11000,11000,11000,11000,11000,0
20240528,115100,11000,11000,11000,11000,11000,0
20240528,115000,11000,11000,11000,11000,11000,0
20240528,114900,11000,11000,11000,11000,11000,0
20240528,114800,11000,11000,11000,11000,11000,0
20240528,114700,11000,11000,11000,11000,11000,0
20240528,114600,11000,11000,11000,11000,11000,0
20240528,114500,11000,11000,11000,11000,11000,0
20240528,114400,11000,11000,11000,11000,11000,0
20240528,114300,11000,11000,11000,11000,11000,0
20240528,114200,11000,11000,11000,11000,11000,0
20240528,114100,11000,11000,11000,11000,11000,0
20240528,114000,11000,11000,11000,11000,11000,0
20240528,113900,11000,11000,11000,11000,11000,0
20240528,113800,11000,11000,11000,11000,11000,0
20240528,113700,11000,11000,11000,11000,11000,0
20240528,113600,11000,11000,11000,11000,11000,0
20240528,113500,11000,11000,11000,11000,11000,0
20240528,113400,11000,11000,11000,11000,11000,0
20240528,113300,11000,11000,11000,11000,11000,0
20240528,113200,11000,11000,11000,11000,11000,0
20240528,113100,11000,11000,11000,11000,11000,0
20240528,113000,11000,11000,11000,11000,11000,0
20240528,112900,11000,11000,11000,11000,11000,0
20240528,112800,11000,11000,11000,11000,11000,0
20240528,112700,11000,11000,11000,11000,11000,0
20240528,112600,11000,11000,11000,11000,11000,0
20240528,112500,11000,11000,11000,11000,11000,0
20240528,112400,11000,11000,11000,11000,11000,0
20240528,112300,11000,11000,11000,11000,11000,0
20240528,112200,11000,11000,11000,11000,11000,0
20240528,112100,11000,11000,11000,11000,11000,0
20240528,112000,11000,11000,11000,11000,11000,0
20240528,111900,11000,11000,11000,11000,11000,0
20240528,111800,11000,11000,11000,11000,11000,0
20240528,111700,11000,11000,11000,11000,11000,0
20240528,111600,11000,11000,11000,11000,11000,0
20240528,111500,11000,11000,11000,11000,11000,0
20240528,111400,11000,11000,11000,11000,11000,0
20240528,111300,11000,11000,11000,11000,11000,0
20240528,111200,11000,11000,11000,11000,11000,0
20240528,111100,11000,11000,11000,11000,11000,0
20240528,111000,11000,11000,11000,11000,11000,0
20240528,110900,11000,11000,11000,11000,11000,0
20240528,110800,11000,11000,11000,11000,11000,0
20240528,110700,11000,11000,11000,11000,11000,0
20240528,110600,11000,11000,11000,11000,11000,0
20240528,110500,11000,11000,11000,11000,11000,0
20240528,110400,11000,11000,11000,11000,11000,0
20240528,110300,11000,11000,11000,11000,11000,0
20240528,110200,11000,11000,11000,11000,11000,0
20240528,110100,11000,11000,11000,11000,11000,0
20240528,110000,11000,11000,11000,11000,11000,0
20240528,105900,11000,11000,11000,11000,11000,0
20240528,105800,11000,11000,11000,11000,11000,0
20240528,105700,11000,11000,11000,11000,11000,0
20240528,105600,11000,11000,11000,11000,11000,0
20240528,105500,11000,11000,11000,11000,11000,1
20240528,105400,0,11770,11770,11770,11770,0
20240528,105300,0,11770,11770,11770,11770,0
20240528,105200,0,11770,11770,11770,11770,0
20240528,105100,0,11770,11770,11770,11770,0
20240528,105000,0,11770,11770,11770,11770,0
20240528,104900,0,11770,11770,11770,11770,0
20240528,104800,0,11770,11770,11770,11770,0
20240528,104700,0,11770,11770,11770,11770,0
20240528,104600,0,11770,11770,11770,11770,0
20240528,104500,0,11770,11770,11770,11770,0
20240528,104400,0,11770,11770,11770,11770,0
20240528,104300,0,11770,11770,11770,11770,0
20240528,104200,0,11770,11770,11770,11770,0
20240528,104100,0,11770,11770,11770,11770,0
20240528,104000,0,11770,11770,11770,11770,0
20240528,103900,0,11770,11770,11770,11770,0
20240528,103800,0,11770,11770,11770,11770,0
20240528,103700,0,11770,11770,11770,11770,0
20240528,103600,0,11770,11770,11770,11770,0
20240528,103500,0,11770,11770,11770,11770,0
20240528,103400,0,11770,11770,11770,11770,0
20240528,103300,0,11770,11770,11770,11770,0
20240528,103200,0,11770,11770,11770,11770,0
20240528,103100,0,11770,11770,11770,11770,0
20240528,103000,0,11770,11770,11770,11770,0
20240528,102900,0,11770,11770,11770,11770,0
20240528,102800,0,11770,11770,11770,11770,0
20240528,102700,0,11770,11770,11770,11770,0
20240528,102600,0,11770,11770,11770,11770,0
20240528,102500,0,11770,11770,11770,11770,0
20240528,102400,0,11770,11770,11770,11770,0
20240528,102300,0,11770,11770,11770,11770,0
20240528,102200,0,11770,11770,11770,11770,0
20240528,102100,0,11770,11770,11770,11770,0
20240528,102000,0,11770,11770,11770,11770,0
20240528,101900,0,11770,11770,11770,11770,0
20240528,101800,0,11770,11770,11770,11770,0
20240528,101700,0,11770,11770,11770,11770,0
20240528,101600,0,11770,11770,11770,11770,0
20240528,101500,0,11770,11770,11770,11770,0
20240528,101400,0,11770,11770,11770,11770,0
20240528,101300,0,11770,11770,11770,11770,0
20240528,101200,0,11770,11770,11770,11770,0
20240528,101100,0,11770,11770,11770,11770,0
20240528,101000,0,11770,11770,11770,11770,0
20240528,100900,0,11770,11770,11770,11770,0
20240528,100800,0,11770,11770,11770,11770,0
20240528,100700,0,11770,11770,11770,11770,0
20240528,100600,0,11770,11770,11770,11770,0
20240528,100500,0,11770,11770,11770,11770,0
20240528,100400,0,11770,11770,11770,11770,0
20240528,100300,0,11770,11770,11770,11770,0
20240528,100200,0,11770,11770,11770,11770,0
20240528,100100,0,11770,11770,11770,11770,0
20240528,100000,0,11770,11770,11770,11770,0
20240528,095900,0,11770,11770,11770,11770,0
20240528,095800,0,11770,11770,11770,11770,0
20240528,095700,0,11770,11770,11770,11770,0
20240528,095600,0,11770,11770,11770,11770,0
20240528,095500,0,11770,11770,11770,11770,0
20240528,095400,0,11770,11770,11770,11770,0
20240528,095300,0,11770,11770,11770,11770,0
20240528,095200,0,11770,11770,11770,11770,0
20240528,095100,0,11770,11770,11770,11770,0
20240528,095000,0,11770,11770,11770,11770,0
20240528,094900,0,11770,11770,11770,11770,0
20240528,094800,0,11770,11770,11770,11770,0
20240528,094700,0,11770,11770,11770,11770,0
20240528,094600,0,11770,11770,11770,11770,0
20240528,094500,0,11770,11770,11770,11770,0
20240528,094400,0,11770,11770,11770,11770,0
20240528,094300,0,11770,11770,11770,11770,0
20240528,094200,0,11770,11770,11770,11770,0
20240528,094100,0,11770,11770,11770,11770,0
20240528,094000,0,11770,11770,11770,11770,0
20240528,093900,0,11770,11770,11770,11770,0
20240528,093800,0,11770,11770,11770,11770,0
20240528,093700,0,11770,11770,11770,11770,0
20240528,093600,0,11770,11770,11770,11770,0
20240528,093500,0,11770,11770,11770,11770,0
20240528,093400,0,11770,11770,11770,11770,0
20240528,093300,0,11770,11770,11770,11770,0
20240528,093200,0,11770,11770,11770,11770,0
20240528,093100,0,11770,11770,11770,11770,0
20240528,093000,0,11770,11770,11770,11770,0
20240528,092900,0,11770,11770,11770,11770,0
20240528,092800,0,11770,11770,11770,11770,0
20240528,092700,0,11770,11770,11770,11770,0
20240528,092600,0,11770,11770,11770,11770,0
20240528,092500,0,11770,11770,11770,11770,0
20240528,092400,0,11770,11770,11770,11770,0
20240528,092300,0,11770,11770,11770,11770,0
20240528,092200,0,11770,11770,11770,11770,0
20240528,092100,0,11770,11770,11770,11770,0
20240528,092000,0,11770,11770,11770,11770,0
20240528,091900,0,11770,11770,11770,11770,0
20240528,091800,0,11770,11770,11770,11770,0
20240528,091700,0,11770,11770,11770,11770,0
20240528,091600,0,11770,11770,11770,11770,0
20240528,091500,0,11770,11770,11770,11770,0
20240528,091400,0,11770,11770,11770,11770,0
20240528,091300,0,11770,11770,11770,11770,0
20240528,091200,0,11770,11770,11770,11770,0
20240528,091100,0,11770,11770,11770,11770,0
20240528,091000,0,11770,11770,11770,11770,0
20240528,090900,0,11770,11770,11770,11770,0
20240528,090800,0,11770,11770,11770,11770,0
20240528,090700,0,11770,11770,11770,11770,0
20240528,090600,0,11770,11770,11770,11770,0
20240528,090500,0,11770,11770,11770,11770,0
20240528,090400,0,11770,11770,11770,11770,0
20240528,090300,0,11770,11770,11770,11770,0
20240528,090200,0,11770,11770,11770,11770,0
20240528,090100,0,11770,11770,11770,11770,0
20240528,090000,0,11770,11770,11770,11770,0