KissMeData/001000/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,183300,15323996,1322,1322,1322,1322,1111
20240529,183200,15323996,1322,1322,1322,1322,0
20240529,183100,15323996,1322,1322,1322,1322,0
20240529,183000,15323996,1322,1322,1322,1322,0
20240529,182900,15323996,1322,1322,1322,1322,0
20240529,182800,15323996,1322,1322,1322,1322,0
20240529,182700,15323996,1322,1322,1322,1322,0
20240529,182600,15323996,1322,1322,1322,1322,0
20240529,182500,15323996,1322,1322,1322,1322,0
20240529,182400,15323996,1322,1322,1322,1322,0
20240529,182300,15323996,1322,1322,1322,1322,0
20240529,182200,15323996,1322,1322,1322,1322,0
20240529,182100,15323996,1322,1322,1322,1322,0
20240529,182000,15323996,1322,1322,1322,1322,0
20240529,181900,15323996,1322,1322,1322,1322,0
20240529,181800,15323996,1322,1322,1322,1322,0
20240529,181700,15323996,1322,1322,1322,1322,0
20240529,181600,15323996,1322,1322,1322,1322,0
20240529,181500,15323996,1322,1322,1322,1322,0
20240529,181400,15323996,1322,1322,1322,1322,0
20240529,181300,15323996,1322,1322,1322,1322,0
20240529,181200,15323996,1322,1322,1322,1322,0
20240529,181100,15323996,1322,1322,1322,1322,0
20240529,181000,15323996,1322,1322,1322,1322,0
20240529,180900,15323996,1322,1322,1322,1322,0
20240529,180800,15323996,1322,1322,1322,1322,0
20240529,180700,15323996,1322,1322,1322,1322,0
20240529,180600,15323996,1322,1322,1322,1322,0
20240529,180500,15323996,1322,1322,1322,1322,0
20240529,180400,15323996,1322,1322,1322,1322,0
20240529,180300,15323996,1322,1322,1322,1322,1111
20240529,180200,15323996,1322,1322,1322,1322,0
20240529,180100,15323996,1322,1322,1322,1322,0
20240529,180000,15323996,1322,1322,1322,1322,0
20240529,175900,15323996,1322,1322,1322,1322,0
20240529,175800,15323996,1322,1322,1322,1322,0
20240529,175700,15323996,1322,1322,1322,1322,0
20240529,175600,15323996,1322,1322,1322,1322,0
20240529,175500,15323996,1322,1322,1322,1322,0
20240529,175400,15323996,1322,1322,1322,1322,0
20240529,175300,15323996,1322,1322,1322,1322,0
20240529,175200,15323996,1322,1322,1322,1322,0
20240529,175100,15323996,1322,1322,1322,1322,0
20240529,175000,15323996,1322,1322,1322,1322,0
20240529,174900,15323996,1322,1322,1322,1322,0
20240529,174800,15323996,1322,1322,1322,1322,0
20240529,174700,15323996,1322,1322,1322,1322,0
20240529,174600,15323996,1322,1322,1322,1322,0
20240529,174500,15323996,1322,1322,1322,1322,0
20240529,174400,15323996,1322,1322,1322,1322,0
20240529,174300,15323996,1322,1322,1322,1322,0
20240529,174200,15323996,1322,1322,1322,1322,0
20240529,174100,15323996,1322,1322,1322,1322,0
20240529,174000,15323996,1322,1322,1322,1322,0
20240529,173900,15323996,1322,1322,1322,1322,0
20240529,173800,15323996,1322,1322,1322,1322,0
20240529,173700,15323996,1322,1322,1322,1322,0
20240529,173600,15323996,1322,1322,1322,1322,0
20240529,173500,15323996,1322,1322,1322,1322,0
20240529,173400,15323996,1322,1322,1322,1322,0
20240529,173300,15323996,1322,1322,1322,1322,1111
20240529,173200,15323996,1322,1322,1322,1322,0
20240529,173100,15323996,1322,1322,1322,1322,0
20240529,173000,15323996,1322,1322,1322,1322,0
20240529,172900,15323996,1322,1322,1322,1322,0
20240529,172800,15323996,1322,1322,1322,1322,0
20240529,172700,15323996,1322,1322,1322,1322,0
20240529,172600,15323996,1322,1322,1322,1322,0
20240529,172500,15323996,1322,1322,1322,1322,0
20240529,172400,15323996,1322,1322,1322,1322,0
20240529,172300,15323996,1322,1322,1322,1322,0
20240529,172200,15323996,1322,1322,1322,1322,0
20240529,172100,15323996,1322,1322,1322,1322,0
20240529,172000,15323996,1322,1322,1322,1322,0
20240529,171900,15323996,1322,1322,1322,1322,0
20240529,171800,15323996,1322,1322,1322,1322,0
20240529,171700,15323996,1322,1322,1322,1322,0
20240529,171600,15323996,1322,1322,1322,1322,0
20240529,171500,15323996,1322,1322,1322,1322,0
20240529,171400,15323996,1322,1322,1322,1322,0
20240529,171300,15323996,1322,1322,1322,1322,0
20240529,171200,15323996,1322,1322,1322,1322,0
20240529,171100,15323996,1322,1322,1322,1322,0
20240529,171000,15323996,1322,1322,1322,1322,0
20240529,170900,15323996,1322,1322,1322,1322,0
20240529,170800,15323996,1322,1322,1322,1322,0
20240529,170700,15323996,1322,1322,1322,1322,0
20240529,170600,15323996,1322,1322,1322,1322,0
20240529,170500,15323996,1322,1322,1322,1322,0
20240529,170400,15323996,1322,1322,1322,1322,0
20240529,170300,15323996,1322,1322,1322,1322,1111
20240529,170200,15323996,1322,1322,1322,1322,0
20240529,170100,15323996,1322,1322,1322,1322,0
20240529,170000,15323996,1322,1322,1322,1322,0
20240529,165900,15323996,1322,1322,1322,1322,0
20240529,165800,15323996,1322,1322,1322,1322,0
20240529,165700,15323996,1322,1322,1322,1322,0
20240529,165600,15323996,1322,1322,1322,1322,0
20240529,165500,15323996,1322,1322,1322,1322,0
20240529,165400,15323996,1322,1322,1322,1322,0
20240529,165300,15323996,1322,1322,1322,1322,0
20240529,165200,15323996,1322,1322,1322,1322,0
20240529,165100,15323996,1322,1322,1322,1322,0
20240529,165000,15323996,1322,1322,1322,1322,0
20240529,164900,15323996,1322,1322,1322,1322,0
20240529,164800,15323996,1322,1322,1322,1322,0
20240529,164700,15323996,1322,1322,1322,1322,0
20240529,164600,15323996,1322,1322,1322,1322,0
20240529,164500,15323996,1322,1322,1322,1322,0
20240529,164400,15323996,1322,1322,1322,1322,0
20240529,164300,15323996,1322,1322,1322,1322,0
20240529,164200,15323996,1322,1322,1322,1322,0
20240529,164100,15323996,1322,1322,1322,1322,0
20240529,164000,15323996,1322,1322,1322,1322,0
20240529,163900,15323996,1322,1322,1322,1322,0
20240529,163800,15323996,1322,1322,1322,1322,0
20240529,163700,15323996,1322,1322,1322,1322,0
20240529,163600,15323996,1322,1322,1322,1322,0
20240529,163500,15323996,1322,1322,1322,1322,0
20240529,163400,15323996,1322,1322,1322,1322,0
20240529,163300,15323996,1322,1322,1322,1322,1111
20240529,163200,15323996,1322,1322,1322,1322,0
20240529,163100,15323996,1322,1322,1322,1322,0
20240529,163000,15323996,1322,1322,1322,1322,0
20240529,162900,15323996,1322,1322,1322,1322,0
20240529,162800,15323996,1322,1322,1322,1322,0
20240529,162700,15323996,1322,1322,1322,1322,0
20240529,162600,15323996,1322,1322,1322,1322,0
20240529,162500,15323996,1322,1322,1322,1322,0
20240529,162400,15323996,1322,1322,1322,1322,0
20240529,162300,15323996,1322,1322,1322,1322,0
20240529,162200,15323996,1322,1322,1322,1322,0
20240529,162100,15323996,1322,1322,1322,1322,0
20240529,162000,15323996,1322,1322,1322,1322,0
20240529,161900,15323996,1322,1322,1322,1322,0
20240529,161800,15323996,1322,1322,1322,1322,0
20240529,161700,15323996,1322,1322,1322,1322,0
20240529,161600,15323996,1322,1322,1322,1322,0
20240529,161500,15323996,1322,1322,1322,1322,0
20240529,161400,15323996,1322,1322,1322,1322,0
20240529,161300,15323996,1322,1322,1322,1322,0
20240529,161200,15323996,1322,1322,1322,1322,0
20240529,161100,15323996,1322,1322,1322,1322,0
20240529,161000,15323996,1322,1322,1322,1322,0
20240529,160900,15323996,1322,1322,1322,1322,0
20240529,160800,15323996,1322,1322,1322,1322,0
20240529,160700,15323996,1322,1322,1322,1322,0
20240529,160600,15323996,1322,1322,1322,1322,0
20240529,160500,15323996,1322,1322,1322,1322,0
20240529,160400,15323996,1322,1322,1322,1322,0
20240529,160300,15323996,1322,1322,1322,1322,1111
20240529,160200,15323996,1322,1322,1322,1322,0
20240529,160100,15323996,1322,1322,1322,1322,0
20240529,160000,15323996,1322,1322,1322,1322,0
20240529,155900,15323996,1322,1322,1322,1322,0
20240529,155800,15323996,1322,1322,1322,1322,0
20240529,155700,15323996,1322,1322,1322,1322,0
20240529,155600,15323996,1322,1322,1322,1322,0
20240529,155500,15323996,1322,1322,1322,1322,0
20240529,155400,15323996,1322,1322,1322,1322,0
20240529,155300,15323996,1322,1322,1322,1322,0
20240529,155200,15323996,1322,1322,1322,1322,0
20240529,155100,15323996,1322,1322,1322,1322,0
20240529,155000,15323996,1322,1322,1322,1322,0
20240529,154900,15323996,1322,1322,1322,1322,0
20240529,154800,15323996,1322,1322,1322,1322,0
20240529,154700,15323996,1322,1322,1322,1322,0
20240529,154600,15323996,1322,1322,1322,1322,0
20240529,154500,15323996,1322,1322,1322,1322,0
20240529,154400,15323996,1322,1322,1322,1322,0
20240529,154300,15323996,1322,1322,1322,1322,0
20240529,154200,15323996,1322,1322,1322,1322,0
20240529,154100,15323996,1322,1322,1322,1322,0
20240529,154000,15323996,1322,1322,1322,1322,0
20240529,153900,15323996,1322,1322,1322,1322,0
20240529,153800,15323996,1322,1322,1322,1322,0
20240529,153700,15323996,1322,1322,1322,1322,0
20240529,153600,15323996,1322,1322,1322,1322,0
20240529,153500,15323996,1322,1322,1322,1322,0
20240529,153400,15323996,1322,1322,1322,1322,0
20240529,153300,15323996,1322,1322,1322,1322,1111
20240529,153200,15323996,1322,1322,1322,1322,0
20240529,153100,15323996,1322,1322,1322,1322,0
20240529,153000,15323996,1322,1322,1322,1322,1111
20240529,152900,13855254,1322,1322,1322,1322,0
20240529,152800,13855254,1322,1322,1322,1322,0
20240529,152700,13855254,1322,1322,1322,1322,0
20240529,152600,13855254,1322,1322,1322,1322,0
20240529,152500,13855254,1322,1322,1322,1322,0
20240529,152400,13855254,1322,1322,1322,1322,0
20240529,152300,13855254,1322,1322,1322,1322,0
20240529,152200,13855254,1322,1322,1322,1322,0
20240529,152100,13855254,1322,1322,1322,1322,0
20240529,152000,13855254,1322,1322,1322,1322,0
20240529,151900,13855254,1322,1322,1322,1322,0
20240529,151800,13855254,1322,1322,1322,1322,0
20240529,151700,13855254,1322,1322,1322,1322,0
20240529,151600,13855254,1322,1322,1322,1322,0
20240529,151500,13855254,1322,1322,1322,1322,87
20240529,151400,13740240,1328,1328,1328,1328,9
20240529,151300,13728288,1328,1328,1328,1328,0
20240529,151200,13728288,1328,1328,1328,1328,0
20240529,151100,13728288,1328,1328,1328,1328,0
20240529,151000,13728288,1328,1328,1328,1328,0
20240529,150900,13728288,1328,1328,1328,1328,0
20240529,150800,13728288,1328,1328,1328,1328,0
20240529,150700,13728288,1328,1327,1328,1327,72
20240529,150600,13632710,1322,1322,1322,1322,0
20240529,150500,13632710,1322,1322,1322,1322,0
20240529,150400,13632710,1322,1322,1322,1322,0
20240529,150300,13632710,1322,1322,1322,1322,0
20240529,150200,13632710,1322,1322,1322,1322,0
20240529,150100,13632710,1322,1322,1322,1322,0
20240529,150000,13632710,1322,1322,1322,1322,0
20240529,145900,13632710,1322,1322,1322,1322,0
20240529,145800,13632710,1322,1322,1322,1322,0
20240529,145700,13632710,1322,1322,1322,1322,0
20240529,145600,13632710,1322,1325,1325,1322,200
20240529,145500,13367992,1326,1326,1326,1326,0
20240529,145400,13367992,1326,1326,1326,1326,0
20240529,145300,13367992,1326,1327,1327,1326,2
20240529,145200,13365339,1327,1327,1327,1327,0
20240529,145100,13365339,1327,1327,1327,1327,0
20240529,145000,13365339,1327,1327,1327,1327,0
20240529,144900,13365339,1327,1327,1327,1327,0
20240529,144800,13365339,1327,1327,1327,1327,0
20240529,144700,13365339,1327,1327,1327,1327,0
20240529,144600,13365339,1327,1327,1327,1327,0
20240529,144500,13365339,1327,1327,1327,1327,0
20240529,144400,13365339,1327,1327,1327,1327,0
20240529,144300,13365339,1327,1327,1327,1327,0
20240529,144200,13365339,1327,1327,1327,1327,0
20240529,144100,13365339,1327,1327,1327,1327,0
20240529,144000,13365339,1327,1327,1327,1327,0
20240529,143900,13365339,1327,1327,1327,1327,0
20240529,143800,13365339,1327,1327,1327,1327,0
20240529,143700,13365339,1327,1327,1327,1327,0
20240529,143600,13365339,1327,1327,1327,1327,0
20240529,143500,13365339,1327,1327,1327,1327,1
20240529,143400,13364012,1322,1324,1324,1322,496
20240529,143300,12708210,1323,1323,1323,1323,0
20240529,143200,12708210,1323,1323,1323,1323,0
20240529,143100,12708210,1323,1323,1323,1323,0
20240529,143000,12708210,1323,1323,1323,1323,0
20240529,142900,12708210,1323,1323,1323,1323,0
20240529,142800,12708210,1323,1323,1323,1323,0
20240529,142700,12708210,1323,1323,1323,1323,0
20240529,142600,12708210,1323,1323,1323,1323,0
20240529,142500,12708210,1323,1323,1323,1323,0
20240529,142400,12708210,1323,1323,1323,1323,0
20240529,142300,12708210,1323,1323,1323,1323,0
20240529,142200,12708210,1323,1323,1323,1323,0
20240529,142100,12708210,1323,1323,1323,1323,0
20240529,142000,12708210,1323,1323,1323,1323,0
20240529,141900,12708210,1323,1323,1323,1323,0
20240529,141800,12708210,1323,1323,1323,1323,0
20240529,141700,12708210,1323,1323,1323,1323,0
20240529,141600,12708210,1323,1323,1323,1323,0
20240529,141500,12708210,1323,1323,1323,1323,0
20240529,141400,12708210,1323,1323,1323,1323,0
20240529,141300,12708210,1323,1323,1323,1323,0
20240529,141200,12708210,1323,1323,1323,1323,0
20240529,141100,12708210,1323,1323,1323,1323,0
20240529,141000,12708210,1323,1323,1323,1323,0
20240529,140900,12708210,1323,1323,1323,1323,0
20240529,140800,12708210,1323,1323,1323,1323,0
20240529,140700,12708210,1323,1323,1323,1323,0
20240529,140600,12708210,1323,1323,1323,1323,0
20240529,140500,12708210,1323,1323,1323,1323,0
20240529,140400,12708210,1323,1323,1323,1323,0
20240529,140300,12708210,1323,1323,1323,1323,0
20240529,140200,12708210,1323,1323,1323,1323,0
20240529,140100,12708210,1323,1323,1323,1323,0
20240529,140000,12708210,1323,1323,1323,1323,0
20240529,135900,12708210,1323,1323,1323,1323,0
20240529,135800,12708210,1323,1323,1323,1323,0
20240529,135700,12708210,1323,1323,1323,1323,0
20240529,135600,12708210,1323,1323,1323,1323,0
20240529,135500,12708210,1323,1323,1323,1323,0
20240529,135400,12708210,1323,1323,1323,1323,0
20240529,135300,12708210,1323,1323,1323,1323,0
20240529,135200,12708210,1323,1323,1323,1323,0
20240529,135100,12708210,1323,1323,1323,1323,0
20240529,135000,12708210,1323,1327,1327,1323,52
20240529,134900,12639338,1328,1328,1328,1328,0
20240529,134800,12639338,1328,1328,1328,1328,0
20240529,134700,12639338,1328,1328,1328,1328,0
20240529,134600,12639338,1328,1328,1328,1328,0
20240529,134500,12639338,1328,1328,1328,1328,0
20240529,134400,12639338,1328,1328,1328,1328,0
20240529,134300,12639338,1328,1328,1328,1328,0
20240529,134200,12639338,1328,1328,1328,1328,0
20240529,134100,12639338,1328,1328,1328,1328,0
20240529,134000,12639338,1328,1328,1328,1328,0
20240529,133900,12639338,1328,1328,1328,1328,0
20240529,133800,12639338,1328,1328,1328,1328,30
20240529,133700,12599498,1327,1327,1327,1327,0
20240529,133600,12599498,1327,1327,1327,1327,0
20240529,133500,12599498,1327,1327,1327,1327,0
20240529,133400,12599498,1327,1327,1327,1327,0
20240529,133300,12599498,1327,1327,1327,1327,0
20240529,133200,12599498,1327,1327,1327,1327,0
20240529,133100,12599498,1327,1327,1327,1327,44
20240529,133000,12541110,1327,1327,1327,1327,0
20240529,132900,12541110,1327,1327,1327,1327,0
20240529,132800,12541110,1327,1327,1327,1327,0
20240529,132700,12541110,1327,1327,1327,1327,1
20240529,132600,12539783,1327,1327,1327,1327,0
20240529,132500,12539783,1327,1327,1327,1327,0
20240529,132400,12539783,1327,1327,1327,1327,12
20240529,132300,12523859,1329,1329,1329,1329,0
20240529,132200,12523859,1329,1329,1329,1329,0
20240529,132100,12523859,1329,1329,1329,1329,0
20240529,132000,12523859,1329,1329,1329,1329,0
20240529,131900,12523859,1329,1329,1329,1329,0
20240529,131800,12523859,1329,1329,1329,1329,0
20240529,131700,12523859,1329,1329,1329,1329,0
20240529,131600,12523859,1329,1329,1329,1329,0
20240529,131500,12523859,1329,1329,1329,1329,0
20240529,131400,12523859,1329,1329,1329,1329,0
20240529,131300,12523859,1329,1329,1329,1329,0
20240529,131200,12523859,1329,1329,1329,1329,0
20240529,131100,12523859,1329,1329,1329,1329,0
20240529,131000,12523859,1329,1329,1329,1329,0
20240529,130900,12523859,1329,1329,1329,1329,0
20240529,130800,12523859,1329,1329,1329,1329,0
20240529,130700,12523859,1329,1329,1329,1329,0
20240529,130600,12523859,1329,1329,1329,1329,0
20240529,130500,12523859,1329,1329,1329,1329,1
20240529,130400,12522530,1328,1328,1328,1328,0
20240529,130300,12522530,1328,1328,1328,1328,0
20240529,130200,12522530,1328,1328,1328,1328,0
20240529,130100,12522530,1328,1329,1329,1328,3
20240529,130000,12518544,1329,1329,1329,1329,0
20240529,125900,12518544,1329,1329,1329,1329,0
20240529,125800,12518544,1329,1329,1329,1329,0
20240529,125700,12518544,1329,1329,1329,1329,0
20240529,125600,12518544,1329,1329,1329,1329,0
20240529,125500,12518544,1329,1329,1329,1329,0
20240529,125400,12518544,1329,1329,1329,1329,0
20240529,125300,12518544,1329,1329,1329,1329,0
20240529,125200,12518544,1329,1329,1329,1329,0
20240529,125100,12518544,1329,1329,1329,1329,0
20240529,125000,12518544,1329,1329,1329,1329,0
20240529,124900,12518544,1329,1329,1329,1329,0
20240529,124800,12518544,1329,1329,1329,1329,0
20240529,124700,12518544,1329,1329,1329,1329,0
20240529,124600,12518544,1329,1329,1329,1329,0
20240529,124500,12518544,1329,1329,1329,1329,0
20240529,124400,12518544,1329,1329,1329,1329,0
20240529,124300,12518544,1329,1329,1329,1329,0
20240529,124200,12518544,1329,1329,1329,1329,0
20240529,124100,12518544,1329,1329,1329,1329,0
20240529,124000,12518544,1329,1329,1329,1329,0
20240529,123900,12518544,1329,1329,1329,1329,0
20240529,123800,12518544,1329,1329,1329,1329,0
20240529,123700,12518544,1329,1329,1329,1329,0
20240529,123600,12518544,1329,1329,1329,1329,0
20240529,123500,12518544,1329,1329,1329,1329,0
20240529,123400,12518544,1329,1329,1329,1329,2
20240529,123300,12515886,1329,1329,1329,1329,0
20240529,123200,12515886,1329,1329,1329,1329,0
20240529,123100,12515886,1329,1329,1329,1329,0
20240529,123000,12515886,1329,1329,1329,1329,0
20240529,122900,12515886,1329,1329,1329,1329,0
20240529,122800,12515886,1329,1329,1329,1329,26
20240529,122700,12481332,1329,1329,1329,1329,0
20240529,122600,12481332,1329,1329,1329,1329,0
20240529,122500,12481332,1329,1329,1329,1329,0
20240529,122400,12481332,1329,1329,1329,1329,0
20240529,122300,12481332,1329,1329,1329,1329,0
20240529,122200,12481332,1329,1329,1329,1329,0
20240529,122100,12481332,1329,1329,1329,1329,0
20240529,122000,12481332,1329,1329,1329,1329,0
20240529,121900,12481332,1329,1329,1329,1329,0
20240529,121800,12481332,1329,1329,1329,1329,80
20240529,121700,12375012,1329,1329,1329,1329,0
20240529,121600,12375012,1329,1329,1329,1329,0
20240529,121500,12375012,1329,1329,1329,1329,0
20240529,121400,12375012,1329,1329,1329,1329,0
20240529,121300,12375012,1329,1329,1329,1329,0
20240529,121200,12375012,1329,1329,1329,1329,0
20240529,121100,12375012,1329,1329,1329,1329,0
20240529,121000,12375012,1329,1329,1329,1329,0
20240529,120900,12375012,1329,1329,1329,1329,0
20240529,120800,12375012,1329,1329,1329,1329,0
20240529,120700,12375012,1329,1329,1329,1329,0
20240529,120600,12375012,1329,1329,1329,1329,2
20240529,120500,12372354,1329,1327,1329,1327,10
20240529,120400,12359066,1327,1327,1327,1327,0
20240529,120300,12359066,1327,1327,1327,1327,0
20240529,120200,12359066,1327,1327,1327,1327,0
20240529,120100,12359066,1327,1327,1327,1327,0
20240529,120000,12359066,1327,1327,1327,1327,0
20240529,115900,12359066,1327,1327,1327,1327,0
20240529,115800,12359066,1327,1327,1327,1327,0
20240529,115700,12359066,1327,1327,1327,1327,0
20240529,115600,12359066,1327,1327,1327,1327,50
20240529,115500,12292716,1327,1327,1327,1327,0
20240529,115400,12292716,1327,1327,1327,1327,0
20240529,115300,12292716,1327,1327,1327,1327,37
20240529,115200,12243617,1327,1327,1327,1327,0
20240529,115100,12243617,1327,1327,1327,1327,0
20240529,115000,12243617,1327,1327,1327,1327,0
20240529,114900,12243617,1327,1327,1327,1327,0
20240529,114800,12243617,1327,1327,1327,1327,0
20240529,114700,12243617,1327,1327,1327,1327,0
20240529,114600,12243617,1327,1327,1327,1327,0
20240529,114500,12243617,1327,1327,1327,1327,0
20240529,114400,12243617,1327,1327,1327,1327,0
20240529,114300,12243617,1327,1327,1327,1327,0
20240529,114200,12243617,1327,1327,1327,1327,0
20240529,114100,12243617,1327,1327,1327,1327,0
20240529,114000,12243617,1327,1327,1327,1327,0
20240529,113900,12243617,1327,1327,1327,1327,0
20240529,113800,12243617,1327,1327,1327,1327,0
20240529,113700,12243617,1327,1327,1327,1327,0
20240529,113600,12243617,1327,1327,1327,1327,0
20240529,113500,12243617,1327,1327,1327,1327,0
20240529,113400,12243617,1327,1327,1327,1327,0
20240529,113300,12243617,1327,1327,1327,1327,0
20240529,113200,12243617,1327,1327,1327,1327,0
20240529,113100,12243617,1327,1327,1327,1327,0
20240529,113000,12243617,1327,1327,1327,1327,0
20240529,112900,12243617,1327,1327,1327,1327,0
20240529,112800,12243617,1327,1327,1327,1327,0
20240529,112700,12243617,1327,1327,1327,1327,0
20240529,112600,12243617,1327,1327,1327,1327,0
20240529,112500,12243617,1327,1327,1327,1327,0
20240529,112400,12243617,1327,1327,1327,1327,0
20240529,112300,12243617,1327,1327,1327,1327,0
20240529,112200,12243617,1327,1327,1327,1327,0
20240529,112100,12243617,1327,1327,1327,1327,0
20240529,112000,12243617,1327,1327,1327,1327,0
20240529,111900,12243617,1327,1327,1327,1327,0
20240529,111800,12243617,1327,1327,1327,1327,0
20240529,111700,12243617,1327,1327,1327,1327,0
20240529,111600,12243617,1327,1327,1327,1327,0
20240529,111500,12243617,1327,1327,1327,1327,90
20240529,111400,12124187,1327,1327,1327,1327,1
20240529,111300,12122860,1326,1326,1326,1326,0
20240529,111200,12122860,1326,1326,1326,1326,11
20240529,111100,12108274,1324,1324,1324,1324,0
20240529,111000,12108274,1324,1324,1324,1324,0
20240529,110900,12108274,1324,1324,1324,1324,0
20240529,110800,12108274,1324,1324,1324,1324,0
20240529,110700,12108274,1324,1324,1324,1324,0
20240529,110600,12108274,1324,1324,1324,1324,0
20240529,110500,12108274,1324,1324,1324,1324,0
20240529,110400,12108274,1324,1324,1324,1324,0
20240529,110300,12108274,1324,1324,1324,1324,0
20240529,110200,12108274,1324,1324,1324,1324,1
20240529,110100,12106950,1323,1323,1323,1323,0
20240529,110000,12106950,1323,1323,1323,1323,100
20240529,105900,11974650,1323,1323,1323,1323,0
20240529,105800,11974650,1323,1323,1323,1323,0
20240529,105700,11974650,1323,1323,1323,1323,0
20240529,105600,11974650,1323,1323,1323,1323,0
20240529,105500,11974650,1323,1323,1323,1323,0
20240529,105400,11974650,1323,1323,1323,1323,0
20240529,105300,11974650,1323,1323,1323,1323,0
20240529,105200,11974650,1323,1323,1323,1323,0
20240529,105100,11974650,1323,1323,1323,1323,0
20240529,105000,11974650,1323,1323,1323,1323,0
20240529,104900,11974650,1323,1323,1323,1323,0
20240529,104800,11974650,1323,1323,1323,1323,0
20240529,104700,11974650,1323,1323,1323,1323,0
20240529,104600,11974650,1323,1323,1323,1323,342
20240529,104500,11522184,1326,1326,1326,1326,0
20240529,104400,11522184,1326,1326,1326,1326,0
20240529,104300,11522184,1326,1326,1326,1326,0
20240529,104200,11522184,1326,1326,1326,1326,0
20240529,104100,11522184,1326,1326,1326,1326,0
20240529,104000,11522184,1326,1326,1326,1326,0
20240529,103900,11522184,1326,1326,1326,1326,0
20240529,103800,11522184,1326,1326,1326,1326,0
20240529,103700,11522184,1326,1326,1326,1326,0
20240529,103600,11522184,1326,1326,1326,1326,0
20240529,103500,11522184,1326,1326,1326,1326,0
20240529,103400,11522184,1326,1326,1326,1326,0
20240529,103300,11522184,1326,1326,1326,1326,0
20240529,103200,11522184,1326,1326,1326,1326,0
20240529,103100,11522184,1326,1326,1326,1326,2
20240529,103000,11519532,1327,1327,1327,1327,0
20240529,102900,11519532,1327,1327,1327,1327,0
20240529,102800,11519532,1327,1327,1327,1327,0
20240529,102700,11519532,1327,1327,1327,1327,0
20240529,102600,11519532,1327,1327,1327,1327,0
20240529,102500,11519532,1327,1327,1327,1327,0
20240529,102400,11519532,1327,1327,1327,1327,0
20240529,102300,11519532,1327,1327,1327,1327,0
20240529,102200,11519532,1327,1327,1327,1327,0
20240529,102100,11519532,1327,1327,1327,1327,0
20240529,102000,11519532,1327,1327,1327,1327,0
20240529,101900,11519532,1327,1327,1327,1327,0
20240529,101800,11519532,1327,1327,1327,1327,0
20240529,101700,11519532,1327,1327,1327,1327,0
20240529,101600,11519532,1327,1327,1327,1327,0
20240529,101500,11519532,1327,1327,1327,1327,0
20240529,101400,11519532,1327,1327,1327,1327,0
20240529,101300,11519532,1327,1327,1327,1327,0
20240529,101200,11519532,1327,1327,1327,1327,0
20240529,101100,11519532,1327,1327,1327,1327,0
20240529,101000,11519532,1327,1327,1327,1327,0
20240529,100900,11519532,1327,1327,1327,1327,0
20240529,100800,11519532,1327,1327,1327,1327,0
20240529,100700,11519532,1327,1327,1327,1327,0
20240529,100600,11519532,1327,1327,1327,1327,0
20240529,100500,11519532,1327,1327,1327,1327,0
20240529,100400,11519532,1327,1327,1327,1327,1
20240529,100300,11518205,1323,1323,1323,1323,0
20240529,100200,11518205,1323,1323,1323,1323,0
20240529,100100,11518205,1323,1323,1323,1323,0
20240529,100000,11518205,1323,1323,1323,1323,0
20240529,095900,11518205,1323,1326,1326,1323,1547
20240529,095800,9469654,1327,1327,1327,1327,5
20240529,095700,9463019,1326,1326,1326,1326,0
20240529,095600,9463019,1326,1326,1326,1326,0
20240529,095500,9463019,1326,1326,1326,1326,0
20240529,095400,9463019,1326,1326,1326,1326,0
20240529,095300,9463019,1326,1326,1326,1326,0
20240529,095200,9463019,1326,1326,1326,1326,10
20240529,095100,9449759,1327,1327,1327,1327,0
20240529,095000,9449759,1327,1327,1327,1327,0
20240529,094900,9449759,1327,1327,1327,1327,0
20240529,094800,9449759,1327,1327,1327,1327,1
20240529,094700,9448432,1327,1327,1327,1327,0
20240529,094600,9448432,1327,1327,1327,1327,2
20240529,094500,9445778,1329,1329,1329,1329,0
20240529,094400,9445778,1329,1329,1329,1329,0
20240529,094300,9445778,1329,1329,1329,1329,0
20240529,094200,9445778,1329,1329,1329,1329,20
20240529,094100,9419198,1329,1328,1329,1328,33
20240529,094000,9375373,1328,1328,1328,1328,25
20240529,093900,9342173,1325,1325,1325,1325,0
20240529,093800,9342173,1325,1327,1327,1325,600
20240529,093700,8546892,1329,1329,1329,1329,0
20240529,093600,8546892,1329,1329,1329,1329,0
20240529,093500,8546892,1329,1329,1329,1329,0
20240529,093400,8546892,1329,1329,1329,1329,0
20240529,093300,8546892,1329,1329,1329,1329,0
20240529,093200,8546892,1329,1329,1329,1329,0
20240529,093100,8546892,1329,1329,1329,1329,1
20240529,093000,8545563,1326,1326,1326,1326,0
20240529,092900,8545563,1326,1326,1326,1326,0
20240529,092800,8545563,1326,1326,1326,1326,0
20240529,092700,8545563,1326,1326,1326,1326,0
20240529,092600,8545563,1326,1326,1326,1326,0
20240529,092500,8545563,1326,1328,1328,1326,1334
20240529,092400,6774943,1338,1338,1338,1338,0
20240529,092300,6774943,1338,1338,1338,1338,0
20240529,092200,6774943,1338,1338,1338,1338,0
20240529,092100,6774943,1338,1338,1338,1338,0
20240529,092000,6774943,1338,1338,1338,1338,0
20240529,091900,6774943,1338,1338,1338,1338,1
20240529,091800,6773605,1326,1326,1326,1326,0
20240529,091700,6773605,1326,1326,1326,1326,0
20240529,091600,6773605,1326,1326,1326,1326,0
20240529,091500,6773605,1326,1326,1326,1326,0
20240529,091400,6773605,1326,1326,1326,1326,0
20240529,091300,6773605,1326,1326,1326,1326,0
20240529,091200,6773605,1326,1326,1326,1326,0
20240529,091100,6773605,1326,1326,1326,1326,0
20240529,091000,6773605,1326,1326,1326,1326,0
20240529,090900,6773605,1326,1339,1339,1326,3091
20240529,090800,2674792,1337,1337,1337,1337,7
20240529,090700,2665433,1326,1331,1331,1326,1300
20240529,090600,938474,1340,1340,1340,1340,0
20240529,090500,938474,1340,1331,1340,1331,4
20240529,090400,933123,1331,1331,1331,1331,1
20240529,090300,931792,1331,1331,1331,1331,1
20240529,090200,930461,1330,1330,1330,1330,1
20240529,090100,929131,1330,1330,1330,1330,1
20240529,090000,927801,1338,1342,1342,1338,673