KissMeData/001000/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,183300,20290655,1339,1339,1339,1339,154
20240528,183200,20290655,1339,1339,1339,1339,0
20240528,183100,20290655,1339,1339,1339,1339,0
20240528,183000,20290655,1339,1339,1339,1339,0
20240528,182900,20290655,1339,1339,1339,1339,0
20240528,182800,20290655,1339,1339,1339,1339,0
20240528,182700,20290655,1339,1339,1339,1339,0
20240528,182600,20290655,1339,1339,1339,1339,0
20240528,182500,20290655,1339,1339,1339,1339,0
20240528,182400,20290655,1339,1339,1339,1339,0
20240528,182300,20290655,1339,1339,1339,1339,0
20240528,182200,20290655,1339,1339,1339,1339,0
20240528,182100,20290655,1339,1339,1339,1339,0
20240528,182000,20290655,1339,1339,1339,1339,0
20240528,181900,20290655,1339,1339,1339,1339,0
20240528,181800,20290655,1339,1339,1339,1339,0
20240528,181700,20290655,1339,1339,1339,1339,0
20240528,181600,20290655,1339,1339,1339,1339,0
20240528,181500,20290655,1339,1339,1339,1339,0
20240528,181400,20290655,1339,1339,1339,1339,0
20240528,181300,20290655,1339,1339,1339,1339,0
20240528,181200,20290655,1339,1339,1339,1339,0
20240528,181100,20290655,1339,1339,1339,1339,0
20240528,181000,20290655,1339,1339,1339,1339,0
20240528,180900,20290655,1339,1339,1339,1339,0
20240528,180800,20290655,1339,1339,1339,1339,0
20240528,180700,20290655,1339,1339,1339,1339,0
20240528,180600,20290655,1339,1339,1339,1339,0
20240528,180500,20290655,1339,1339,1339,1339,0
20240528,180400,20290655,1339,1339,1339,1339,0
20240528,180300,20290655,1339,1339,1339,1339,154
20240528,180200,20290655,1339,1339,1339,1339,0
20240528,180100,20290655,1339,1339,1339,1339,0
20240528,180000,20290655,1339,1339,1339,1339,0
20240528,175900,20290655,1339,1339,1339,1339,0
20240528,175800,20290655,1339,1339,1339,1339,0
20240528,175700,20290655,1339,1339,1339,1339,0
20240528,175600,20290655,1339,1339,1339,1339,0
20240528,175500,20290655,1339,1339,1339,1339,0
20240528,175400,20290655,1339,1339,1339,1339,0
20240528,175300,20290655,1339,1339,1339,1339,0
20240528,175200,20290655,1339,1339,1339,1339,0
20240528,175100,20290655,1339,1339,1339,1339,0
20240528,175000,20290655,1339,1339,1339,1339,0
20240528,174900,20290655,1339,1339,1339,1339,0
20240528,174800,20290655,1339,1339,1339,1339,0
20240528,174700,20290655,1339,1339,1339,1339,0
20240528,174600,20290655,1339,1339,1339,1339,0
20240528,174500,20290655,1339,1339,1339,1339,0
20240528,174400,20290655,1339,1339,1339,1339,0
20240528,174300,20290655,1339,1339,1339,1339,0
20240528,174200,20290655,1339,1339,1339,1339,0
20240528,174100,20290655,1339,1339,1339,1339,0
20240528,174000,20290655,1339,1339,1339,1339,0
20240528,173900,20290655,1339,1339,1339,1339,0
20240528,173800,20290655,1339,1339,1339,1339,0
20240528,173700,20290655,1339,1339,1339,1339,0
20240528,173600,20290655,1339,1339,1339,1339,0
20240528,173500,20290655,1339,1339,1339,1339,0
20240528,173400,20290655,1339,1339,1339,1339,0
20240528,173300,20290655,1339,1339,1339,1339,154
20240528,173200,20290655,1339,1339,1339,1339,0
20240528,173100,20290655,1339,1339,1339,1339,0
20240528,173000,20290655,1339,1339,1339,1339,0
20240528,172900,20290655,1339,1339,1339,1339,0
20240528,172800,20290655,1339,1339,1339,1339,0
20240528,172700,20290655,1339,1339,1339,1339,0
20240528,172600,20290655,1339,1339,1339,1339,0
20240528,172500,20290655,1339,1339,1339,1339,0
20240528,172400,20290655,1339,1339,1339,1339,0
20240528,172300,20290655,1339,1339,1339,1339,0
20240528,172200,20290655,1339,1339,1339,1339,0
20240528,172100,20290655,1339,1339,1339,1339,0
20240528,172000,20290655,1339,1339,1339,1339,0
20240528,171900,20290655,1339,1339,1339,1339,0
20240528,171800,20290655,1339,1339,1339,1339,0
20240528,171700,20290655,1339,1339,1339,1339,0
20240528,171600,20290655,1339,1339,1339,1339,0
20240528,171500,20290655,1339,1339,1339,1339,0
20240528,171400,20290655,1339,1339,1339,1339,0
20240528,171300,20290655,1339,1339,1339,1339,0
20240528,171200,20290655,1339,1339,1339,1339,0
20240528,171100,20290655,1339,1339,1339,1339,0
20240528,171000,20290655,1339,1339,1339,1339,0
20240528,170900,20290655,1339,1339,1339,1339,0
20240528,170800,20290655,1339,1339,1339,1339,0
20240528,170700,20290655,1339,1339,1339,1339,0
20240528,170600,20290655,1339,1339,1339,1339,0
20240528,170500,20290655,1339,1339,1339,1339,0
20240528,170400,20290655,1339,1339,1339,1339,0
20240528,170300,20290655,1339,1339,1339,1339,154
20240528,170200,20290655,1339,1339,1339,1339,0
20240528,170100,20290655,1339,1339,1339,1339,0
20240528,170000,20290655,1339,1339,1339,1339,0
20240528,165900,20290655,1339,1339,1339,1339,0
20240528,165800,20290655,1339,1339,1339,1339,0
20240528,165700,20290655,1339,1339,1339,1339,0
20240528,165600,20290655,1339,1339,1339,1339,0
20240528,165500,20290655,1339,1339,1339,1339,0
20240528,165400,20290655,1339,1339,1339,1339,0
20240528,165300,20290655,1339,1339,1339,1339,0
20240528,165200,20290655,1339,1339,1339,1339,0
20240528,165100,20290655,1339,1339,1339,1339,0
20240528,165000,20290655,1339,1339,1339,1339,0
20240528,164900,20290655,1339,1339,1339,1339,0
20240528,164800,20290655,1339,1339,1339,1339,0
20240528,164700,20290655,1339,1339,1339,1339,0
20240528,164600,20290655,1339,1339,1339,1339,0
20240528,164500,20290655,1339,1339,1339,1339,0
20240528,164400,20290655,1339,1339,1339,1339,0
20240528,164300,20290655,1339,1339,1339,1339,0
20240528,164200,20290655,1339,1339,1339,1339,0
20240528,164100,20290655,1339,1339,1339,1339,0
20240528,164000,20290655,1339,1339,1339,1339,0
20240528,163900,20290655,1339,1339,1339,1339,0
20240528,163800,20290655,1339,1339,1339,1339,0
20240528,163700,20290655,1339,1339,1339,1339,0
20240528,163600,20290655,1339,1339,1339,1339,0
20240528,163500,20290655,1339,1339,1339,1339,0
20240528,163400,20290655,1339,1339,1339,1339,0
20240528,163300,20290655,1339,1339,1339,1339,154
20240528,163200,20290655,1339,1339,1339,1339,0
20240528,163100,20290655,1339,1339,1339,1339,0
20240528,163000,20290655,1339,1339,1339,1339,0
20240528,162900,20290655,1339,1339,1339,1339,0
20240528,162800,20290655,1339,1339,1339,1339,0
20240528,162700,20290655,1339,1339,1339,1339,0
20240528,162600,20290655,1339,1339,1339,1339,0
20240528,162500,20290655,1339,1339,1339,1339,0
20240528,162400,20290655,1339,1339,1339,1339,0
20240528,162300,20290655,1339,1339,1339,1339,0
20240528,162200,20290655,1339,1339,1339,1339,0
20240528,162100,20290655,1339,1339,1339,1339,0
20240528,162000,20290655,1339,1339,1339,1339,0
20240528,161900,20290655,1339,1339,1339,1339,0
20240528,161800,20290655,1339,1339,1339,1339,0
20240528,161700,20290655,1339,1339,1339,1339,0
20240528,161600,20290655,1339,1339,1339,1339,0
20240528,161500,20290655,1339,1339,1339,1339,0
20240528,161400,20290655,1339,1339,1339,1339,0
20240528,161300,20290655,1339,1339,1339,1339,0
20240528,161200,20290655,1339,1339,1339,1339,0
20240528,161100,20290655,1339,1339,1339,1339,0
20240528,161000,20290655,1339,1339,1339,1339,0
20240528,160900,20290655,1339,1339,1339,1339,0
20240528,160800,20290655,1339,1339,1339,1339,0
20240528,160700,20290655,1339,1339,1339,1339,0
20240528,160600,20290655,1339,1339,1339,1339,0
20240528,160500,20290655,1339,1339,1339,1339,0
20240528,160400,20290655,1339,1339,1339,1339,0
20240528,160300,20290655,1339,1339,1339,1339,154
20240528,160200,20290655,1339,1339,1339,1339,0
20240528,160100,20290655,1339,1339,1339,1339,0
20240528,160000,20290655,1339,1339,1339,1339,0
20240528,155900,20290655,1339,1339,1339,1339,0
20240528,155800,20290655,1339,1339,1339,1339,0
20240528,155700,20290655,1339,1339,1339,1339,0
20240528,155600,20290655,1339,1339,1339,1339,0
20240528,155500,20290655,1339,1339,1339,1339,0
20240528,155400,20290655,1339,1339,1339,1339,0
20240528,155300,20290655,1339,1339,1339,1339,0
20240528,155200,20290655,1339,1339,1339,1339,0
20240528,155100,20290655,1339,1339,1339,1339,0
20240528,155000,20290655,1339,1339,1339,1339,0
20240528,154900,20290655,1339,1339,1339,1339,0
20240528,154800,20290655,1339,1339,1339,1339,0
20240528,154700,20290655,1339,1339,1339,1339,0
20240528,154600,20290655,1339,1339,1339,1339,0
20240528,154500,20290655,1339,1339,1339,1339,0
20240528,154400,20290655,1339,1339,1339,1339,0
20240528,154300,20290655,1339,1339,1339,1339,0
20240528,154200,20290655,1339,1339,1339,1339,0
20240528,154100,20290655,1339,1339,1339,1339,0
20240528,154000,20290655,1339,1339,1339,1339,0
20240528,153900,20290655,1339,1339,1339,1339,0
20240528,153800,20290655,1339,1339,1339,1339,0
20240528,153700,20290655,1339,1339,1339,1339,0
20240528,153600,20290655,1339,1339,1339,1339,0
20240528,153500,20290655,1339,1339,1339,1339,0
20240528,153400,20290655,1339,1339,1339,1339,0
20240528,153300,20290655,1339,1339,1339,1339,154
20240528,153200,20290655,1339,1339,1339,1339,0
20240528,153100,20290655,1339,1339,1339,1339,0
20240528,153000,20290655,1339,1339,1339,1339,154
20240528,152900,20084449,1324,1324,1324,1324,0
20240528,152800,20084449,1324,1324,1324,1324,0
20240528,152700,20084449,1324,1324,1324,1324,0
20240528,152600,20084449,1324,1324,1324,1324,0
20240528,152500,20084449,1324,1324,1324,1324,0
20240528,152400,20084449,1324,1324,1324,1324,0
20240528,152300,20084449,1324,1324,1324,1324,0
20240528,152200,20084449,1324,1324,1324,1324,0
20240528,152100,20084449,1324,1324,1324,1324,0
20240528,152000,20084449,1324,1324,1324,1324,0
20240528,151900,20084449,1324,1324,1324,1324,0
20240528,151800,20084449,1324,1324,1324,1324,0
20240528,151700,20084449,1324,1324,1324,1324,0
20240528,151600,20084449,1324,1324,1324,1324,0
20240528,151500,20084449,1324,1324,1324,1324,0
20240528,151400,20084449,1324,1324,1324,1324,10
20240528,151300,20071209,1324,1326,1326,1324,940
20240528,151200,18826519,1332,1332,1332,1332,0
20240528,151100,18826519,1332,1332,1332,1332,0
20240528,151000,18826519,1332,1332,1332,1332,0
20240528,150900,18826519,1332,1332,1332,1332,0
20240528,150800,18826519,1332,1332,1332,1332,0
20240528,150700,18826519,1332,1332,1332,1332,3
20240528,150600,18822523,1334,1334,1334,1334,0
20240528,150500,18822523,1334,1334,1334,1334,0
20240528,150400,18822523,1334,1334,1334,1334,0
20240528,150300,18822523,1334,1334,1334,1334,0
20240528,150200,18822523,1334,1334,1334,1334,0
20240528,150100,18822523,1334,1334,1334,1334,0
20240528,150000,18822523,1334,1334,1334,1334,0
20240528,145900,18822523,1334,1334,1334,1334,0
20240528,145800,18822523,1334,1334,1334,1334,0
20240528,145700,18822523,1334,1334,1334,1334,0
20240528,145600,18822523,1334,1334,1334,1334,0
20240528,145500,18822523,1334,1334,1334,1334,0
20240528,145400,18822523,1334,1334,1334,1334,0
20240528,145300,18822523,1334,1334,1334,1334,10
20240528,145200,18809183,1325,1325,1325,1325,0
20240528,145100,18809183,1325,1325,1325,1325,0
20240528,145000,18809183,1325,1325,1325,1325,0
20240528,144900,18809183,1325,1325,1325,1325,0
20240528,144800,18809183,1325,1325,1325,1325,0
20240528,144700,18809183,1325,1325,1325,1325,0
20240528,144600,18809183,1325,1325,1325,1325,0
20240528,144500,18809183,1325,1325,1325,1325,0
20240528,144400,18809183,1325,1325,1325,1325,0
20240528,144300,18809183,1325,1325,1325,1325,0
20240528,144200,18809183,1325,1325,1325,1325,0
20240528,144100,18809183,1325,1326,1326,1325,604
20240528,144000,18008853,1323,1323,1323,1323,0
20240528,143900,18008853,1323,1323,1323,1323,0
20240528,143800,18008853,1323,1328,1328,1323,1330
20240528,143700,16245134,1339,1339,1339,1339,149
20240528,143600,16045623,1339,1339,1339,1339,0
20240528,143500,16045623,1339,1339,1339,1339,0
20240528,143400,16045623,1339,1339,1339,1339,0
20240528,143300,16045623,1339,1339,1339,1339,0
20240528,143200,16045623,1339,1339,1339,1339,0
20240528,143100,16045623,1339,1339,1339,1339,0
20240528,143000,16045623,1339,1339,1339,1339,0
20240528,142900,16045623,1339,1339,1339,1339,1
20240528,142800,16044284,1327,1327,1327,1327,0
20240528,142700,16044284,1327,1327,1327,1327,0
20240528,142600,16044284,1327,1327,1327,1327,0
20240528,142500,16044284,1327,1327,1327,1327,0
20240528,142400,16044284,1327,1337,1337,1327,266
20240528,142300,15690644,1338,1338,1338,1338,0
20240528,142200,15690644,1338,1338,1338,1338,0
20240528,142100,15690644,1338,1338,1338,1338,0
20240528,142000,15690644,1338,1338,1338,1338,0
20240528,141900,15690644,1338,1338,1338,1338,0
20240528,141800,15690644,1338,1338,1338,1338,0
20240528,141700,15690644,1338,1338,1338,1338,0
20240528,141600,15690644,1338,1338,1338,1338,0
20240528,141500,15690644,1338,1338,1338,1338,0
20240528,141400,15690644,1338,1338,1338,1338,0
20240528,141300,15690644,1338,1338,1338,1338,0
20240528,141200,15690644,1338,1338,1338,1338,0
20240528,141100,15690644,1338,1338,1338,1338,0
20240528,141000,15690644,1338,1338,1338,1338,0
20240528,140900,15690644,1338,1338,1338,1338,0
20240528,140800,15690644,1338,1338,1338,1338,0
20240528,140700,15690644,1338,1338,1338,1338,0
20240528,140600,15690644,1338,1338,1338,1338,0
20240528,140500,15690644,1338,1338,1338,1338,0
20240528,140400,15690644,1338,1338,1338,1338,0
20240528,140300,15690644,1338,1338,1338,1338,0
20240528,140200,15690644,1338,1338,1338,1338,0
20240528,140100,15690644,1338,1338,1338,1338,0
20240528,140000,15690644,1338,1338,1338,1338,0
20240528,135900,15690644,1338,1338,1338,1338,0
20240528,135800,15690644,1338,1338,1338,1338,0
20240528,135700,15690644,1338,1338,1338,1338,0
20240528,135600,15690644,1338,1338,1338,1338,0
20240528,135500,15690644,1338,1338,1338,1338,0
20240528,135400,15690644,1338,1338,1338,1338,0
20240528,135300,15690644,1338,1338,1338,1338,0
20240528,135200,15690644,1338,1338,1338,1338,0
20240528,135100,15690644,1338,1338,1338,1338,0
20240528,135000,15690644,1338,1338,1338,1338,0
20240528,134900,15690644,1338,1338,1338,1338,0
20240528,134800,15690644,1338,1338,1338,1338,0
20240528,134700,15690644,1338,1338,1338,1338,0
20240528,134600,15690644,1338,1338,1338,1338,0
20240528,134500,15690644,1338,1338,1338,1338,0
20240528,134400,15690644,1338,1338,1338,1338,0
20240528,134300,15690644,1338,1338,1338,1338,0
20240528,134200,15690644,1338,1338,1338,1338,0
20240528,134100,15690644,1338,1338,1338,1338,1
20240528,134000,15689306,1339,1339,1339,1339,0
20240528,133900,15689306,1339,1339,1339,1339,0
20240528,133800,15689306,1339,1339,1339,1339,0
20240528,133700,15689306,1339,1339,1339,1339,1
20240528,133600,15687967,1339,1339,1339,1339,0
20240528,133500,15687967,1339,1339,1339,1339,0
20240528,133400,15687967,1339,1339,1339,1339,0
20240528,133300,15687967,1339,1339,1339,1339,0
20240528,133200,15687967,1339,1339,1339,1339,0
20240528,133100,15687967,1339,1339,1339,1339,0
20240528,133000,15687967,1339,1339,1339,1339,0
20240528,132900,15687967,1339,1339,1339,1339,2
20240528,132800,15685289,1334,1334,1334,1334,0
20240528,132700,15685289,1334,1334,1334,1334,0
20240528,132600,15685289,1334,1334,1334,1334,0
20240528,132500,15685289,1334,1334,1334,1334,0
20240528,132400,15685289,1334,1334,1334,1334,0
20240528,132300,15685289,1334,1334,1334,1334,0
20240528,132200,15685289,1334,1338,1338,1334,800
20240528,132100,14617387,1339,1339,1339,1339,0
20240528,132000,14617387,1339,1339,1339,1339,1
20240528,131900,14616048,1340,1340,1340,1340,0
20240528,131800,14616048,1340,1340,1340,1340,1
20240528,131700,14614708,1340,1340,1340,1340,0
20240528,131600,14614708,1340,1340,1340,1340,0
20240528,131500,14614708,1340,1340,1340,1340,0
20240528,131400,14614708,1340,1340,1340,1340,0
20240528,131300,14614708,1340,1340,1340,1340,0
20240528,131200,14614708,1340,1340,1340,1340,0
20240528,131100,14614708,1340,1340,1340,1340,0
20240528,131000,14614708,1340,1340,1340,1340,0
20240528,130900,14614708,1340,1340,1340,1340,0
20240528,130800,14614708,1340,1340,1340,1340,0
20240528,130700,14614708,1340,1340,1340,1340,0
20240528,130600,14614708,1340,1340,1340,1340,0
20240528,130500,14614708,1340,1340,1340,1340,1
20240528,130400,14613368,1336,1336,1336,1336,0
20240528,130300,14613368,1336,1336,1336,1336,0
20240528,130200,14613368,1336,1336,1336,1336,0
20240528,130100,14613368,1336,1336,1336,1336,0
20240528,130000,14613368,1336,1336,1336,1336,0
20240528,125900,14613368,1336,1336,1336,1336,0
20240528,125800,14613368,1336,1336,1336,1336,0
20240528,125700,14613368,1336,1336,1336,1336,0
20240528,125600,14613368,1336,1336,1336,1336,1000
20240528,125500,13277368,1336,1336,1336,1336,0
20240528,125400,13277368,1336,1336,1336,1336,0
20240528,125300,13277368,1336,1336,1336,1336,0
20240528,125200,13277368,1336,1336,1336,1336,0
20240528,125100,13277368,1336,1336,1336,1336,0
20240528,125000,13277368,1336,1336,1336,1336,0
20240528,124900,13277368,1336,1336,1336,1336,0
20240528,124800,13277368,1336,1336,1336,1336,0
20240528,124700,13277368,1336,1336,1336,1336,100
20240528,124600,13143768,1340,1340,1340,1340,0
20240528,124500,13143768,1340,1340,1340,1340,0
20240528,124400,13143768,1340,1340,1340,1340,0
20240528,124300,13143768,1340,1340,1340,1340,0
20240528,124200,13143768,1340,1340,1340,1340,0
20240528,124100,13143768,1340,1340,1340,1340,0
20240528,124000,13143768,1340,1340,1340,1340,0
20240528,123900,13143768,1340,1340,1340,1340,0
20240528,123800,13143768,1340,1340,1340,1340,0
20240528,123700,13143768,1340,1340,1340,1340,0
20240528,123600,13143768,1340,1340,1340,1340,14
20240528,123500,13125008,1340,1340,1340,1340,0
20240528,123400,13125008,1340,1340,1340,1340,0
20240528,123300,13125008,1340,1340,1340,1340,0
20240528,123200,13125008,1340,1340,1340,1340,0
20240528,123100,13125008,1340,1340,1340,1340,0
20240528,123000,13125008,1340,1340,1340,1340,0
20240528,122900,13125008,1340,1340,1340,1340,226
20240528,122800,12822168,1339,1339,1339,1339,0
20240528,122700,12822168,1339,1339,1339,1339,0
20240528,122600,12822168,1339,1339,1339,1339,374
20240528,122500,12321382,1339,1339,1339,1339,0
20240528,122400,12321382,1339,1339,1339,1339,0
20240528,122300,12321382,1339,1339,1339,1339,0
20240528,122200,12321382,1339,1339,1339,1339,0
20240528,122100,12321382,1339,1339,1339,1339,0
20240528,122000,12321382,1339,1339,1339,1339,0
20240528,121900,12321382,1339,1339,1339,1339,0
20240528,121800,12321382,1339,1339,1339,1339,0
20240528,121700,12321382,1339,1339,1339,1339,0
20240528,121600,12321382,1339,1339,1339,1339,0
20240528,121500,12321382,1339,1339,1339,1339,0
20240528,121400,12321382,1339,1339,1339,1339,0
20240528,121300,12321382,1339,1339,1339,1339,0
20240528,121200,12321382,1339,1339,1339,1339,0
20240528,121100,12321382,1339,1339,1339,1339,0
20240528,121000,12321382,1339,1339,1339,1339,0
20240528,120900,12321382,1339,1339,1339,1339,0
20240528,120800,12321382,1339,1339,1339,1339,0
20240528,120700,12321382,1339,1339,1339,1339,0
20240528,120600,12321382,1339,1339,1339,1339,0
20240528,120500,12321382,1339,1339,1339,1339,0
20240528,120400,12321382,1339,1339,1339,1339,0
20240528,120300,12321382,1339,1339,1339,1339,0
20240528,120200,12321382,1339,1339,1339,1339,0
20240528,120100,12321382,1339,1339,1339,1339,0
20240528,120000,12321382,1339,1339,1339,1339,0
20240528,115900,12321382,1339,1339,1339,1339,0
20240528,115800,12321382,1339,1339,1339,1339,0
20240528,115700,12321382,1339,1339,1339,1339,0
20240528,115600,12321382,1339,1339,1339,1339,0
20240528,115500,12321382,1339,1339,1339,1339,0
20240528,115400,12321382,1339,1339,1339,1339,0
20240528,115300,12321382,1339,1339,1339,1339,0
20240528,115200,12321382,1339,1339,1339,1339,715
20240528,115100,11363997,1339,1339,1339,1339,0
20240528,115000,11363997,1339,1339,1339,1331,611
20240528,114900,10550740,1331,1332,1332,1331,756
20240528,114800,9544494,1339,1339,1339,1339,0
20240528,114700,9544494,1339,1339,1339,1339,0
20240528,114600,9544494,1339,1339,1339,1339,0
20240528,114500,9544494,1339,1339,1339,1339,0
20240528,114400,9544494,1339,1339,1339,1339,0
20240528,114300,9544494,1339,1339,1339,1339,0
20240528,114200,9544494,1339,1339,1339,1339,0
20240528,114100,9544494,1339,1339,1339,1339,0
20240528,114000,9544494,1339,1339,1339,1339,2
20240528,113900,9541816,1331,1331,1331,1331,0
20240528,113800,9541816,1331,1331,1331,1331,0
20240528,113700,9541816,1331,1331,1331,1331,0
20240528,113600,9541816,1331,1331,1331,1331,0
20240528,113500,9541816,1331,1331,1331,1331,0
20240528,113400,9541816,1331,1331,1331,1331,0
20240528,113300,9541816,1331,1331,1331,1331,803
20240528,113200,8473023,1331,1331,1331,1331,0
20240528,113100,8473023,1331,1331,1331,1331,0
20240528,113000,8473023,1331,1331,1331,1331,2
20240528,112900,8470361,1326,1326,1326,1326,0
20240528,112800,8470361,1326,1326,1326,1326,0
20240528,112700,8470361,1326,1326,1326,1326,0
20240528,112600,8470361,1326,1326,1326,1326,0
20240528,112500,8470361,1326,1326,1326,1326,0
20240528,112400,8470361,1326,1326,1326,1326,0
20240528,112300,8470361,1326,1326,1326,1326,0
20240528,112200,8470361,1326,1326,1326,1326,0
20240528,112100,8470361,1326,1326,1326,1326,0
20240528,112000,8470361,1326,1326,1326,1326,0
20240528,111900,8470361,1326,1326,1326,1326,0
20240528,111800,8470361,1326,1326,1326,1326,0
20240528,111700,8470361,1326,1326,1326,1326,0
20240528,111600,8470361,1326,1326,1326,1326,0
20240528,111500,8470361,1326,1326,1326,1326,0
20240528,111400,8470361,1326,1326,1326,1326,0
20240528,111300,8470361,1326,1326,1326,1326,0
20240528,111200,8470361,1326,1326,1326,1326,0
20240528,111100,8470361,1326,1326,1326,1326,0
20240528,111000,8470361,1326,1329,1329,1326,410
20240528,110900,7926638,1331,1331,1331,1331,0
20240528,110800,7926638,1331,1331,1331,1331,0
20240528,110700,7926638,1331,1331,1331,1331,25
20240528,110600,7893363,1331,1331,1331,1331,0
20240528,110500,7893363,1331,1331,1331,1331,0
20240528,110400,7893363,1331,1331,1331,1331,0
20240528,110300,7893363,1331,1331,1331,1331,1
20240528,110200,7892032,1338,1338,1338,1338,0
20240528,110100,7892032,1338,1338,1338,1338,9
20240528,110000,7879990,1338,1338,1338,1338,0
20240528,105900,7879990,1338,1338,1338,1338,400
20240528,105800,7344790,1338,1337,1338,1337,200
20240528,105700,7077191,1338,1338,1338,1338,0
20240528,105600,7077191,1338,1338,1338,1338,0
20240528,105500,7077191,1338,1338,1338,1338,0
20240528,105400,7077191,1338,1338,1338,1338,0
20240528,105300,7077191,1338,1338,1338,1338,0
20240528,105200,7077191,1338,1338,1338,1338,0
20240528,105100,7077191,1338,1338,1338,1338,0
20240528,105000,7077191,1338,1338,1338,1338,0
20240528,104900,7077191,1338,1338,1338,1338,0
20240528,104800,7077191,1338,1337,1338,1337,2
20240528,104700,7074516,1337,1337,1337,1337,0
20240528,104600,7074516,1337,1337,1337,1337,0
20240528,104500,7074516,1337,1337,1337,1337,0
20240528,104400,7074516,1337,1337,1337,1337,0
20240528,104300,7074516,1337,1337,1337,1337,0
20240528,104200,7074516,1337,1337,1337,1337,0
20240528,104100,7074516,1337,1337,1337,1337,0
20240528,104000,7074516,1337,1337,1337,1337,0
20240528,103900,7074516,1337,1337,1337,1337,0
20240528,103800,7074516,1337,1337,1337,1337,0
20240528,103700,7074516,1337,1337,1337,1337,0
20240528,103600,7074516,1337,1337,1337,1337,0
20240528,103500,7074516,1337,1337,1337,1337,0
20240528,103400,7074516,1337,1337,1337,1337,0
20240528,103300,7074516,1337,1337,1337,1337,0
20240528,103200,7074516,1337,1337,1337,1337,0
20240528,103100,7074516,1337,1337,1337,1337,0
20240528,103000,7074516,1337,1337,1337,1337,0
20240528,102900,7074516,1337,1337,1337,1337,0
20240528,102800,7074516,1337,1337,1337,1337,0
20240528,102700,7074516,1337,1337,1337,1337,0
20240528,102600,7074516,1337,1327,1337,1327,551
20240528,102500,6343129,1327,1328,1328,1327,20
20240528,102400,6316570,1327,1327,1327,1327,0
20240528,102300,6316570,1327,1327,1327,1327,0
20240528,102200,6316570,1327,1327,1327,1327,0
20240528,102100,6316570,1327,1327,1327,1327,0
20240528,102000,6316570,1327,1327,1327,1327,0
20240528,101900,6316570,1327,1327,1327,1327,0
20240528,101800,6316570,1327,1327,1327,1327,0
20240528,101700,6316570,1327,1327,1327,1327,0
20240528,101600,6316570,1327,1330,1330,1327,201
20240528,101500,6049465,1338,1338,1338,1338,0
20240528,101400,6049465,1338,1338,1338,1338,4
20240528,101300,6044113,1338,1338,1338,1338,0
20240528,101200,6044113,1338,1338,1338,1338,0
20240528,101100,6044113,1338,1338,1338,1338,0
20240528,101000,6044113,1338,1338,1338,1338,0
20240528,100900,6044113,1338,1338,1338,1338,0
20240528,100800,6044113,1338,1338,1338,1338,0
20240528,100700,6044113,1338,1338,1338,1338,0
20240528,100600,6044113,1338,1338,1338,1338,0
20240528,100500,6044113,1338,1338,1338,1338,0
20240528,100400,6044113,1338,1338,1338,1338,0
20240528,100300,6044113,1338,1338,1338,1338,0
20240528,100200,6044113,1338,1338,1338,1338,0
20240528,100100,6044113,1338,1338,1338,1338,0
20240528,100000,6044113,1338,1336,1338,1336,100
20240528,095900,5910389,1338,1338,1338,1338,0
20240528,095800,5910389,1338,1338,1338,1338,0
20240528,095700,5910389,1338,1338,1338,1338,0
20240528,095600,5910389,1338,1338,1338,1338,0
20240528,095500,5910389,1338,1338,1338,1338,0
20240528,095400,5910389,1338,1338,1338,1338,5
20240528,095300,5903699,1327,1327,1327,1327,0
20240528,095200,5903699,1327,1327,1327,1327,0
20240528,095100,5903699,1327,1327,1327,1327,0
20240528,095000,5903699,1327,1327,1327,1327,0
20240528,094900,5903699,1327,1327,1327,1327,0
20240528,094800,5903699,1327,1327,1327,1327,0
20240528,094700,5903699,1327,1327,1327,1327,0
20240528,094600,5903699,1327,1327,1327,1327,0
20240528,094500,5903699,1327,1327,1327,1327,0
20240528,094400,5903699,1327,1327,1327,1327,0
20240528,094300,5903699,1327,1327,1327,1327,344
20240528,094200,5447211,1327,1328,1328,1327,100
20240528,094100,5314510,1327,1327,1327,1327,0
20240528,094000,5314510,1327,1327,1327,1327,0
20240528,093900,5314510,1327,1327,1327,1327,0
20240528,093800,5314510,1327,1327,1327,1327,0
20240528,093700,5314510,1327,1327,1327,1327,0
20240528,093600,5314510,1327,1327,1327,1327,0
20240528,093500,5314510,1327,1327,1327,1327,0
20240528,093400,5314510,1327,1327,1327,1327,0
20240528,093300,5314510,1327,1327,1327,1327,0
20240528,093200,5314510,1327,1327,1327,1327,0
20240528,093100,5314510,1327,1327,1327,1327,0
20240528,093000,5314510,1327,1327,1327,1327,0
20240528,092900,5314510,1327,1327,1327,1327,0
20240528,092800,5314510,1327,1327,1327,1327,0
20240528,092700,5314510,1327,1327,1327,1327,0
20240528,092600,5314510,1327,1327,1327,1327,0
20240528,092500,5314510,1327,1327,1327,1327,0
20240528,092400,5314510,1327,1327,1327,1327,0
20240528,092300,5314510,1327,1327,1327,1327,0
20240528,092200,5314510,1327,1328,1328,1327,713
20240528,092100,4367860,1326,1326,1326,1326,0
20240528,092000,4367860,1326,1326,1326,1326,0
20240528,091900,4367860,1326,1326,1326,1326,0
20240528,091800,4367860,1326,1326,1326,1326,0
20240528,091700,4367860,1326,1327,1327,1326,181
20240528,091600,4127817,1326,1326,1326,1326,0
20240528,091500,4127817,1326,1326,1326,1326,0
20240528,091400,4127817,1326,1326,1326,1326,0
20240528,091300,4127817,1326,1326,1326,1326,0
20240528,091200,4127817,1326,1326,1326,1326,0
20240528,091100,4127817,1326,1326,1326,1326,0
20240528,091000,4127817,1326,1326,1326,1326,0
20240528,090900,4127817,1326,1326,1326,1326,0
20240528,090800,4127817,1326,1326,1326,1326,0
20240528,090700,4127817,1326,1326,1326,1326,0
20240528,090600,4127817,1326,1326,1326,1326,0
20240528,090500,4127817,1326,1326,1326,1326,0
20240528,090400,4127817,1326,1326,1326,1326,0
20240528,090300,4127817,1326,1326,1326,1326,0
20240528,090200,4127817,1326,1340,1340,1326,1043
20240528,090100,2734546,1340,1339,1340,1339,1804
20240528,090000,317968,1336,1336,1336,1336,238