KissMeData/019490/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,190600,42630245,1146,1146,1146,1146,1134
20240529,190500,42630245,1146,1146,1146,1146,0
20240529,190400,42630245,1146,1146,1146,1146,0
20240529,190300,42630245,1146,1146,1146,1146,0
20240529,190200,42630245,1146,1146,1146,1146,0
20240529,190100,42630245,1146,1146,1146,1146,0
20240529,190000,42630245,1146,1146,1146,1146,0
20240529,185900,42630245,1146,1146,1146,1146,0
20240529,185800,42630245,1146,1146,1146,1146,0
20240529,185700,42630245,1146,1146,1146,1146,0
20240529,185600,42630245,1146,1146,1146,1146,0
20240529,185500,42630245,1146,1146,1146,1146,0
20240529,185400,42630245,1146,1146,1146,1146,0
20240529,185300,42630245,1146,1146,1146,1146,0
20240529,185200,42630245,1146,1146,1146,1146,0
20240529,185100,42630245,1146,1146,1146,1146,0
20240529,185000,42630245,1146,1146,1146,1146,0
20240529,184900,42630245,1146,1146,1146,1146,0
20240529,184800,42630245,1146,1146,1146,1146,0
20240529,184700,42630245,1146,1146,1146,1146,0
20240529,184600,42630245,1146,1146,1146,1146,0
20240529,184500,42630245,1146,1146,1146,1146,0
20240529,184400,42630245,1146,1146,1146,1146,0
20240529,184300,42630245,1146,1146,1146,1146,0
20240529,184200,42630245,1146,1146,1146,1146,0
20240529,184100,42630245,1146,1146,1146,1146,0
20240529,184000,42630245,1146,1146,1146,1146,0
20240529,183900,42630245,1146,1146,1146,1146,0
20240529,183800,42630245,1146,1146,1146,1146,0
20240529,183700,42630245,1146,1146,1146,1146,0
20240529,183600,42630245,1146,1146,1146,1146,1134
20240529,183500,42630245,1146,1146,1146,1146,0
20240529,183400,42630245,1146,1146,1146,1146,0
20240529,183300,42630245,1146,1146,1146,1146,0
20240529,183200,42630245,1146,1146,1146,1146,0
20240529,183100,42630245,1146,1146,1146,1146,0
20240529,183000,42630245,1146,1146,1146,1146,0
20240529,182900,42630245,1146,1146,1146,1146,0
20240529,182800,42630245,1146,1146,1146,1146,0
20240529,182700,42630245,1146,1146,1146,1146,0
20240529,182600,42630245,1146,1146,1146,1146,0
20240529,182500,42630245,1146,1146,1146,1146,0
20240529,182400,42630245,1146,1146,1146,1146,0
20240529,182300,42630245,1146,1146,1146,1146,0
20240529,182200,42630245,1146,1146,1146,1146,0
20240529,182100,42630245,1146,1146,1146,1146,0
20240529,182000,42630245,1146,1146,1146,1146,0
20240529,181900,42630245,1146,1146,1146,1146,0
20240529,181800,42630245,1146,1146,1146,1146,0
20240529,181700,42630245,1146,1146,1146,1146,0
20240529,181600,42630245,1146,1146,1146,1146,0
20240529,181500,42630245,1146,1146,1146,1146,0
20240529,181400,42630245,1146,1146,1146,1146,0
20240529,181300,42630245,1146,1146,1146,1146,0
20240529,181200,42630245,1146,1146,1146,1146,0
20240529,181100,42630245,1146,1146,1146,1146,0
20240529,181000,42630245,1146,1146,1146,1146,0
20240529,180900,42630245,1146,1146,1146,1146,0
20240529,180800,42630245,1146,1146,1146,1146,0
20240529,180700,42630245,1146,1146,1146,1146,0
20240529,180600,42630245,1146,1146,1146,1146,1134
20240529,180500,42630245,1146,1146,1146,1146,0
20240529,180400,42630245,1146,1146,1146,1146,0
20240529,180300,42630245,1146,1146,1146,1146,0
20240529,180200,42630245,1146,1146,1146,1146,0
20240529,180100,42630245,1146,1146,1146,1146,0
20240529,180000,42630245,1146,1146,1146,1146,0
20240529,175900,42630245,1146,1146,1146,1146,0
20240529,175800,42630245,1146,1146,1146,1146,0
20240529,175700,42630245,1146,1146,1146,1146,0
20240529,175600,42630245,1146,1146,1146,1146,0
20240529,175500,42630245,1146,1146,1146,1146,0
20240529,175400,42630245,1146,1146,1146,1146,0
20240529,175300,42630245,1146,1146,1146,1146,0
20240529,175200,42630245,1146,1146,1146,1146,0
20240529,175100,42630245,1146,1146,1146,1146,0
20240529,175000,42630245,1146,1146,1146,1146,0
20240529,174900,42630245,1146,1146,1146,1146,0
20240529,174800,42630245,1146,1146,1146,1146,0
20240529,174700,42630245,1146,1146,1146,1146,0
20240529,174600,42630245,1146,1146,1146,1146,0
20240529,174500,42630245,1146,1146,1146,1146,0
20240529,174400,42630245,1146,1146,1146,1146,0
20240529,174300,42630245,1146,1146,1146,1146,0
20240529,174200,42630245,1146,1146,1146,1146,0
20240529,174100,42630245,1146,1146,1146,1146,0
20240529,174000,42630245,1146,1146,1146,1146,0
20240529,173900,42630245,1146,1146,1146,1146,0
20240529,173800,42630245,1146,1146,1146,1146,0
20240529,173700,42630245,1146,1146,1146,1146,0
20240529,173600,42630245,1146,1146,1146,1146,1134
20240529,173500,42630245,1146,1146,1146,1146,0
20240529,173400,42630245,1146,1146,1146,1146,0
20240529,173300,42630245,1146,1146,1146,1146,0
20240529,173200,42630245,1146,1146,1146,1146,0
20240529,173100,42630245,1146,1146,1146,1146,0
20240529,173000,42630245,1146,1146,1146,1146,0
20240529,172900,42630245,1146,1146,1146,1146,0
20240529,172800,42630245,1146,1146,1146,1146,0
20240529,172700,42630245,1146,1146,1146,1146,0
20240529,172600,42630245,1146,1146,1146,1146,0
20240529,172500,42630245,1146,1146,1146,1146,0
20240529,172400,42630245,1146,1146,1146,1146,0
20240529,172300,42630245,1146,1146,1146,1146,0
20240529,172200,42630245,1146,1146,1146,1146,0
20240529,172100,42630245,1146,1146,1146,1146,0
20240529,172000,42630245,1146,1146,1146,1146,0
20240529,171900,42630245,1146,1146,1146,1146,0
20240529,171800,42630245,1146,1146,1146,1146,0
20240529,171700,42630245,1146,1146,1146,1146,0
20240529,171600,42630245,1146,1146,1146,1146,0
20240529,171500,42630245,1146,1146,1146,1146,0
20240529,171400,42630245,1146,1146,1146,1146,0
20240529,171300,42630245,1146,1146,1146,1146,0
20240529,171200,42630245,1146,1146,1146,1146,0
20240529,171100,42630245,1146,1146,1146,1146,0
20240529,171000,42630245,1146,1146,1146,1146,0
20240529,170900,42630245,1146,1146,1146,1146,0
20240529,170800,42630245,1146,1146,1146,1146,0
20240529,170700,42630245,1146,1146,1146,1146,0
20240529,170600,42630245,1146,1146,1146,1146,1134
20240529,170500,42630245,1146,1146,1146,1146,0
20240529,170400,42630245,1146,1146,1146,1146,0
20240529,170300,42630245,1146,1146,1146,1146,0
20240529,170200,42630245,1146,1146,1146,1146,0
20240529,170100,42630245,1146,1146,1146,1146,0
20240529,170000,42630245,1146,1146,1146,1146,0
20240529,165900,42630245,1146,1146,1146,1146,0
20240529,165800,42630245,1146,1146,1146,1146,0
20240529,165700,42630245,1146,1146,1146,1146,0
20240529,165600,42630245,1146,1146,1146,1146,0
20240529,165500,42630245,1146,1146,1146,1146,0
20240529,165400,42630245,1146,1146,1146,1146,0
20240529,165300,42630245,1146,1146,1146,1146,0
20240529,165200,42630245,1146,1146,1146,1146,0
20240529,165100,42630245,1146,1146,1146,1146,0
20240529,165000,42630245,1146,1146,1146,1146,0
20240529,164900,42630245,1146,1146,1146,1146,0
20240529,164800,42630245,1146,1146,1146,1146,0
20240529,164700,42630245,1146,1146,1146,1146,0
20240529,164600,42630245,1146,1146,1146,1146,0
20240529,164500,42630245,1146,1146,1146,1146,0
20240529,164400,42630245,1146,1146,1146,1146,0
20240529,164300,42630245,1146,1146,1146,1146,0
20240529,164200,42630245,1146,1146,1146,1146,0
20240529,164100,42630245,1146,1146,1146,1146,0
20240529,164000,42630245,1146,1146,1146,1146,0
20240529,163900,42630245,1146,1146,1146,1146,0
20240529,163800,42630245,1146,1146,1146,1146,0
20240529,163700,42630245,1146,1146,1146,1146,0
20240529,163600,42630245,1146,1146,1146,1146,1134
20240529,163500,42630245,1146,1146,1146,1146,0
20240529,163400,42630245,1146,1146,1146,1146,0
20240529,163300,42630245,1146,1146,1146,1146,0
20240529,163200,42630245,1146,1146,1146,1146,0
20240529,163100,42630245,1146,1146,1146,1146,0
20240529,163000,42630245,1146,1146,1146,1146,0
20240529,162900,42630245,1146,1146,1146,1146,0
20240529,162800,42630245,1146,1146,1146,1146,0
20240529,162700,42630245,1146,1146,1146,1146,0
20240529,162600,42630245,1146,1146,1146,1146,0
20240529,162500,42630245,1146,1146,1146,1146,0
20240529,162400,42630245,1146,1146,1146,1146,0
20240529,162300,42630245,1146,1146,1146,1146,0
20240529,162200,42630245,1146,1146,1146,1146,0
20240529,162100,42630245,1146,1146,1146,1146,0
20240529,162000,42630245,1146,1146,1146,1146,0
20240529,161900,42630245,1146,1146,1146,1146,0
20240529,161800,42630245,1146,1146,1146,1146,0
20240529,161700,42630245,1146,1146,1146,1146,0
20240529,161600,42630245,1146,1146,1146,1146,0
20240529,161500,42630245,1146,1146,1146,1146,0
20240529,161400,42630245,1146,1146,1146,1146,0
20240529,161300,42630245,1146,1146,1146,1146,0
20240529,161200,42630245,1146,1146,1146,1146,0
20240529,161100,42630245,1146,1146,1146,1146,0
20240529,161000,42630245,1146,1146,1146,1146,0
20240529,160900,42630245,1146,1146,1146,1146,0
20240529,160800,42630245,1146,1146,1146,1146,0
20240529,160700,42630245,1146,1146,1146,1146,0
20240529,160600,42630245,1146,1146,1146,1146,1134
20240529,160500,42630245,1146,1146,1146,1146,0
20240529,160400,42630245,1146,1146,1146,1146,0
20240529,160300,42630245,1146,1146,1146,1146,0
20240529,160200,42630245,1146,1146,1146,1146,0
20240529,160100,42630245,1146,1146,1146,1146,0
20240529,160000,42630245,1146,1146,1146,1146,0
20240529,155900,42630245,1146,1146,1146,1146,0
20240529,155800,42630245,1146,1146,1146,1146,0
20240529,155700,42630245,1146,1146,1146,1146,0
20240529,155600,42630245,1146,1146,1146,1146,0
20240529,155500,42630245,1146,1146,1146,1146,0
20240529,155400,42630245,1146,1146,1146,1146,0
20240529,155300,42630245,1146,1146,1146,1146,0
20240529,155200,42630245,1146,1146,1146,1146,0
20240529,155100,42630245,1146,1146,1146,1146,0
20240529,155000,42630245,1146,1146,1146,1146,0
20240529,154900,42630245,1146,1146,1146,1146,0
20240529,154800,42630245,1146,1146,1146,1146,0
20240529,154700,42630245,1146,1146,1146,1146,0
20240529,154600,42630245,1146,1146,1146,1146,0
20240529,154500,42630245,1146,1146,1146,1146,0
20240529,154400,42630245,1146,1146,1146,1146,0
20240529,154300,42630245,1146,1146,1146,1146,0
20240529,154200,42630245,1146,1146,1146,1146,0
20240529,154100,42630245,1146,1146,1146,1146,0
20240529,154000,42630245,1146,1146,1146,1146,0
20240529,153900,42630245,1146,1146,1146,1146,0
20240529,153800,42630245,1146,1146,1146,1146,0
20240529,153700,42630245,1146,1146,1146,1146,0
20240529,153600,42630245,1146,1146,1146,1146,1134
20240529,153500,42630245,1146,1146,1146,1146,0
20240529,153400,42630245,1146,1146,1146,1146,0
20240529,153300,42630245,1146,1146,1146,1146,0
20240529,153200,42630245,1146,1146,1146,1146,0
20240529,153100,42630245,1146,1146,1146,1146,0
20240529,153000,42630245,1146,1146,1146,1146,1134
20240529,152900,41330681,1152,1152,1152,1152,0
20240529,152800,41330681,1152,1152,1152,1152,0
20240529,152700,41330681,1152,1152,1152,1152,0
20240529,152600,41330681,1152,1152,1152,1152,0
20240529,152500,41330681,1152,1152,1152,1152,0
20240529,152400,41330681,1152,1152,1152,1152,0
20240529,152300,41330681,1152,1152,1152,1152,0
20240529,152200,41330681,1152,1152,1152,1152,0
20240529,152100,41330681,1152,1152,1152,1152,0
20240529,152000,41330681,1152,1152,1152,1152,0
20240529,151900,41330681,1152,1147,1152,1147,72
20240529,151800,41248087,1153,1153,1153,1153,1
20240529,151700,41246934,1154,1154,1154,1154,0
20240529,151600,41246934,1154,1154,1154,1154,1
20240529,151500,41245780,1146,1148,1148,1146,440
20240529,151400,40741439,1155,1155,1155,1155,115
20240529,151300,40608614,1156,1156,1156,1156,740
20240529,151200,39753174,1157,1157,1157,1157,31
20240529,151100,39717307,1157,1157,1157,1157,0
20240529,151000,39717307,1157,1157,1157,1157,0
20240529,150900,39717307,1157,1157,1157,1157,0
20240529,150800,39717307,1157,1157,1157,1157,50
20240529,150700,39659457,1161,1161,1161,1161,75
20240529,150600,39572382,1156,1156,1156,1156,71
20240529,150500,39490306,1156,1156,1156,1156,0
20240529,150400,39490306,1156,1156,1156,1156,0
20240529,150300,39490306,1156,1156,1156,1156,0
20240529,150200,39490306,1156,1156,1156,1156,0
20240529,150100,39490306,1156,1156,1156,1156,0
20240529,150000,39490306,1156,1156,1156,1156,72
20240529,145900,39407074,1161,1161,1161,1161,0
20240529,145800,39407074,1161,1161,1161,1161,0
20240529,145700,39407074,1161,1161,1161,1161,0
20240529,145600,39407074,1161,1161,1161,1161,0
20240529,145500,39407074,1161,1161,1161,1161,1
20240529,145400,39405913,1157,1157,1157,1157,980
20240529,145300,38272053,1157,1157,1157,1157,0
20240529,145200,38272053,1157,1157,1157,1157,0
20240529,145100,38272053,1157,1157,1157,1157,0
20240529,145000,38272053,1157,1157,1157,1157,0
20240529,144900,38272053,1157,1157,1157,1157,0
20240529,144800,38272053,1157,1157,1157,1157,0
20240529,144700,38272053,1157,1157,1157,1157,0
20240529,144600,38272053,1157,1157,1157,1157,0
20240529,144500,38272053,1157,1157,1157,1157,0
20240529,144400,38272053,1157,1157,1157,1157,20
20240529,144300,38248913,1161,1161,1161,1161,0
20240529,144200,38248913,1161,1161,1161,1161,0
20240529,144100,38248913,1161,1161,1161,1161,1
20240529,144000,38247752,1161,1161,1161,1161,0
20240529,143900,38247752,1161,1161,1161,1161,0
20240529,143800,38247752,1161,1161,1161,1161,0
20240529,143700,38247752,1161,1161,1161,1157,70
20240529,143600,38166566,1156,1156,1156,1156,81
20240529,143500,38072930,1161,1161,1161,1161,0
20240529,143400,38072930,1161,1161,1161,1161,0
20240529,143300,38072930,1161,1161,1161,1161,0
20240529,143200,38072930,1161,1161,1161,1161,0
20240529,143100,38072930,1161,1161,1161,1161,0
20240529,143000,38072930,1161,1161,1161,1161,1
20240529,142900,38071769,1156,1156,1156,1156,0
20240529,142800,38071769,1156,1156,1156,1156,10
20240529,142700,38060209,1156,1156,1156,1156,30
20240529,142600,38025529,1156,1156,1156,1156,0
20240529,142500,38025529,1156,1156,1156,1156,0
20240529,142400,38025529,1156,1156,1156,1156,0
20240529,142300,38025529,1156,1156,1156,1156,9
20240529,142200,38015125,1161,1161,1161,1161,0
20240529,142100,38015125,1161,1161,1161,1161,0
20240529,142000,38015125,1161,1161,1161,1161,0
20240529,141900,38015125,1161,1161,1161,1161,0
20240529,141800,38015125,1161,1161,1161,1161,0
20240529,141700,38015125,1161,1161,1161,1161,0
20240529,141600,38015125,1161,1161,1161,1161,1
20240529,141500,38013964,1161,1161,1161,1161,0
20240529,141400,38013964,1161,1161,1161,1161,0
20240529,141300,38013964,1161,1161,1161,1161,0
20240529,141200,38013964,1161,1161,1161,1161,0
20240529,141100,38013964,1161,1161,1161,1161,0
20240529,141000,38013964,1161,1161,1161,1161,0
20240529,140900,38013964,1161,1161,1161,1161,0
20240529,140800,38013964,1161,1161,1161,1161,0
20240529,140700,38013964,1161,1161,1161,1161,0
20240529,140600,38013964,1161,1161,1161,1161,0
20240529,140500,38013964,1161,1161,1161,1161,0
20240529,140400,38013964,1161,1161,1161,1161,0
20240529,140300,38013964,1161,1161,1161,1161,0
20240529,140200,38013964,1161,1161,1161,1161,0
20240529,140100,38013964,1161,1161,1161,1161,0
20240529,140000,38013964,1161,1161,1161,1161,0
20240529,135900,38013964,1161,1161,1161,1161,0
20240529,135800,38013964,1161,1161,1161,1161,0
20240529,135700,38013964,1161,1161,1161,1161,0
20240529,135600,38013964,1161,1161,1161,1161,0
20240529,135500,38013964,1161,1161,1161,1161,2
20240529,135400,38011642,1159,1159,1159,1159,0
20240529,135300,38011642,1159,1159,1159,1159,0
20240529,135200,38011642,1159,1159,1159,1159,0
20240529,135100,38011642,1159,1159,1159,1159,0
20240529,135000,38011642,1159,1159,1159,1159,0
20240529,134900,38011642,1159,1159,1159,1159,0
20240529,134800,38011642,1159,1159,1159,1159,0
20240529,134700,38011642,1159,1159,1159,1159,500
20240529,134600,37432142,1159,1159,1159,1159,0
20240529,134500,37432142,1159,1159,1159,1159,0
20240529,134400,37432142,1159,1159,1159,1159,0
20240529,134300,37432142,1159,1159,1159,1159,0
20240529,134200,37432142,1159,1159,1159,1159,0
20240529,134100,37432142,1159,1159,1159,1159,0
20240529,134000,37432142,1159,1159,1159,1159,0
20240529,133900,37432142,1159,1159,1159,1159,0
20240529,133800,37432142,1159,1159,1159,1159,0
20240529,133700,37432142,1159,1159,1159,1159,0
20240529,133600,37432142,1159,1159,1159,1159,0
20240529,133500,37432142,1159,1159,1159,1159,0
20240529,133400,37432142,1159,1159,1159,1159,0
20240529,133300,37432142,1159,1159,1159,1159,0
20240529,133200,37432142,1159,1159,1159,1159,0
20240529,133100,37432142,1159,1159,1159,1159,0
20240529,133000,37432142,1159,1159,1159,1159,0
20240529,132900,37432142,1159,1159,1159,1159,690
20240529,132800,36632432,1160,1160,1160,1160,696
20240529,132700,35825072,1161,1161,1161,1161,2
20240529,132600,35822750,1161,1161,1161,1161,0
20240529,132500,35822750,1161,1161,1161,1161,0
20240529,132400,35822750,1161,1161,1161,1161,0
20240529,132300,35822750,1161,1161,1161,1161,0
20240529,132200,35822750,1161,1161,1161,1161,0
20240529,132100,35822750,1161,1161,1161,1161,0
20240529,132000,35822750,1161,1161,1161,1161,0
20240529,131900,35822750,1161,1161,1161,1161,0
20240529,131800,35822750,1161,1161,1161,1161,1
20240529,131700,35821589,1155,1155,1155,1155,0
20240529,131600,35821589,1155,1155,1155,1155,0
20240529,131500,35821589,1155,1155,1155,1155,0
20240529,131400,35821589,1155,1155,1155,1155,0
20240529,131300,35821589,1155,1155,1155,1155,0
20240529,131200,35821589,1155,1155,1155,1155,0
20240529,131100,35821589,1155,1155,1155,1155,0
20240529,131000,35821589,1155,1155,1155,1155,0
20240529,130900,35821589,1155,1155,1155,1155,0
20240529,130800,35821589,1155,1155,1155,1155,0
20240529,130700,35821589,1155,1155,1155,1155,0
20240529,130600,35821589,1155,1155,1155,1155,40
20240529,130500,35775389,1155,1155,1155,1155,0
20240529,130400,35775389,1155,1155,1155,1155,0
20240529,130300,35775389,1155,1155,1155,1155,0
20240529,130200,35775389,1155,1155,1155,1155,0
20240529,130100,35775389,1155,1155,1155,1155,3
20240529,130000,35771924,1159,1159,1159,1159,0
20240529,125900,35771924,1159,1159,1159,1159,0
20240529,125800,35771924,1159,1159,1159,1159,0
20240529,125700,35771924,1159,1155,1159,1155,1042
20240529,125600,34565102,1149,1149,1149,1149,0
20240529,125500,34565102,1149,1149,1149,1149,0
20240529,125400,34565102,1149,1149,1149,1149,2
20240529,125300,34562804,1149,1149,1149,1149,344
20240529,125200,34167548,1149,1149,1149,1149,1000
20240529,125100,33018548,1150,1150,1150,1150,0
20240529,125000,33018548,1150,1150,1150,1150,0
20240529,124900,33018548,1150,1150,1150,1150,1000
20240529,124800,31868548,1157,1157,1157,1157,0
20240529,124700,31868548,1157,1157,1157,1157,0
20240529,124600,31868548,1157,1157,1157,1157,0
20240529,124500,31868548,1157,1157,1157,1157,1
20240529,124400,31867391,1150,1150,1150,1150,0
20240529,124300,31867391,1150,1150,1150,1150,0
20240529,124200,31867391,1150,1150,1150,1150,10
20240529,124100,31855891,1150,1150,1150,1150,0
20240529,124000,31855891,1150,1150,1150,1150,24
20240529,123900,31828291,1150,1150,1150,1150,33
20240529,123800,31790341,1150,1150,1150,1150,1
20240529,123700,31789191,1150,1150,1150,1150,0
20240529,123600,31789191,1150,1150,1150,1150,0
20240529,123500,31789191,1150,1150,1150,1150,0
20240529,123400,31789191,1150,1150,1150,1150,22
20240529,123300,31763891,1149,1149,1149,1149,0
20240529,123200,31763891,1149,1149,1149,1149,0
20240529,123100,31763891,1149,1149,1149,1149,0
20240529,123000,31763891,1149,1149,1149,1149,0
20240529,122900,31763891,1149,1149,1149,1149,131
20240529,122800,31613372,1149,1149,1149,1149,0
20240529,122700,31613372,1149,1149,1149,1149,0
20240529,122600,31613372,1149,1149,1149,1149,0
20240529,122500,31613372,1149,1149,1149,1149,82
20240529,122400,31519154,1149,1149,1149,1149,0
20240529,122300,31519154,1149,1149,1149,1149,0
20240529,122200,31519154,1149,1149,1149,1149,0
20240529,122100,31519154,1149,1149,1149,1149,348
20240529,122000,31119302,1149,1149,1149,1149,0
20240529,121900,31119302,1149,1149,1149,1149,326
20240529,121800,30744728,1149,1149,1149,1149,275
20240529,121700,30428753,1149,1149,1149,1149,0
20240529,121600,30428753,1149,1151,1151,1149,740
20240529,121500,29577645,1151,1151,1151,1151,0
20240529,121400,29577645,1151,1151,1151,1151,0
20240529,121300,29577645,1151,1151,1151,1151,0
20240529,121200,29577645,1151,1151,1151,1151,0
20240529,121100,29577645,1151,1151,1151,1151,500
20240529,121000,29002145,1151,1151,1151,1151,0
20240529,120900,29002145,1151,1151,1151,1151,0
20240529,120800,29002145,1151,1151,1151,1151,0
20240529,120700,29002145,1151,1151,1151,1151,0
20240529,120600,29002145,1151,1151,1151,1151,0
20240529,120500,29002145,1151,1151,1151,1151,0
20240529,120400,29002145,1151,1151,1151,1151,0
20240529,120300,29002145,1151,1151,1151,1151,0
20240529,120200,29002145,1151,1151,1151,1151,0
20240529,120100,29002145,1151,1151,1151,1151,0
20240529,120000,29002145,1151,1151,1151,1151,88
20240529,115900,28900857,1151,1151,1151,1151,0
20240529,115800,28900857,1151,1151,1151,1151,0
20240529,115700,28900857,1151,1151,1151,1151,0
20240529,115600,28900857,1151,1151,1151,1151,0
20240529,115500,28900857,1151,1151,1151,1151,0
20240529,115400,28900857,1151,1151,1151,1151,0
20240529,115300,28900857,1151,1151,1151,1151,0
20240529,115200,28900857,1151,1151,1151,1151,0
20240529,115100,28900857,1151,1151,1151,1151,0
20240529,115000,28900857,1151,1151,1151,1151,0
20240529,114900,28900857,1151,1159,1159,1151,2592
20240529,114800,25907339,1160,1160,1160,1160,408
20240529,114700,25434059,1162,1162,1162,1162,2
20240529,114600,25431735,1162,1162,1162,1162,2
20240529,114500,25429411,1162,1162,1162,1162,0
20240529,114400,25429411,1162,1162,1162,1162,1000
20240529,114300,24267411,1162,1162,1162,1162,0
20240529,114200,24267411,1162,1162,1162,1162,0
20240529,114100,24267411,1162,1162,1162,1162,0
20240529,114000,24267411,1162,1162,1162,1162,0
20240529,113900,24267411,1162,1162,1162,1162,0
20240529,113800,24267411,1162,1162,1162,1162,10
20240529,113700,24255791,1162,1162,1162,1162,0
20240529,113600,24255791,1162,1162,1162,1162,0
20240529,113500,24255791,1162,1162,1162,1162,0
20240529,113400,24255791,1162,1162,1162,1162,0
20240529,113300,24255791,1162,1162,1162,1162,0
20240529,113200,24255791,1162,1162,1162,1162,0
20240529,113100,24255791,1162,1162,1162,1162,0
20240529,113000,24255791,1162,1162,1162,1162,0
20240529,112900,24255791,1162,1162,1162,1162,0
20240529,112800,24255791,1162,1162,1162,1162,0
20240529,112700,24255791,1162,1162,1162,1162,0
20240529,112600,24255791,1162,1162,1162,1162,0
20240529,112500,24255791,1162,1162,1162,1162,0
20240529,112400,24255791,1162,1162,1162,1162,0
20240529,112300,24255791,1162,1162,1162,1162,0
20240529,112200,24255791,1162,1162,1162,1162,62
20240529,112100,24183747,1160,1160,1160,1160,0
20240529,112000,24183747,1160,1160,1160,1160,0
20240529,111900,24183747,1160,1160,1160,1160,0
20240529,111800,24183747,1160,1160,1160,1160,0
20240529,111700,24183747,1160,1160,1160,1160,0
20240529,111600,24183747,1160,1160,1160,1160,0
20240529,111500,24183747,1160,1160,1160,1160,0
20240529,111400,24183747,1160,1160,1160,1160,3
20240529,111300,24180267,1163,1163,1163,1163,0
20240529,111200,24180267,1163,1163,1163,1163,0
20240529,111100,24180267,1163,1163,1163,1163,40
20240529,111000,24133747,1163,1163,1163,1163,0
20240529,110900,24133747,1163,1163,1163,1163,0
20240529,110800,24133747,1163,1163,1163,1163,0
20240529,110700,24133747,1163,1163,1163,1163,0
20240529,110600,24133747,1163,1163,1163,1163,1
20240529,110500,24132584,1163,1163,1163,1163,0
20240529,110400,24132584,1163,1163,1163,1163,0
20240529,110300,24132584,1163,1163,1163,1163,0
20240529,110200,24132584,1163,1163,1163,1163,799
20240529,110100,23203347,1163,1163,1163,1163,0
20240529,110000,23203347,1163,1163,1163,1163,0
20240529,105900,23203347,1163,1163,1163,1163,0
20240529,105800,23203347,1163,1163,1163,1163,0
20240529,105700,23203347,1163,1163,1163,1163,0
20240529,105600,23203347,1163,1163,1163,1163,0
20240529,105500,23203347,1163,1163,1163,1163,0
20240529,105400,23203347,1163,1163,1163,1163,0
20240529,105300,23203347,1163,1163,1163,1163,0
20240529,105200,23203347,1163,1163,1163,1163,0
20240529,105100,23203347,1163,1163,1163,1163,0
20240529,105000,23203347,1163,1163,1163,1163,10
20240529,104900,23191717,1163,1163,1163,1163,0
20240529,104800,23191717,1163,1163,1163,1163,0
20240529,104700,23191717,1163,1163,1163,1163,30
20240529,104600,23156827,1163,1163,1163,1163,0
20240529,104500,23156827,1163,1163,1163,1163,0
20240529,104400,23156827,1163,1163,1163,1163,0
20240529,104300,23156827,1163,1163,1163,1163,0
20240529,104200,23156827,1163,1163,1163,1163,0
20240529,104100,23156827,1163,1163,1163,1163,0
20240529,104000,23156827,1163,1163,1163,1163,0
20240529,103900,23156827,1163,1163,1163,1163,0
20240529,103800,23156827,1163,1163,1163,1163,0
20240529,103700,23156827,1163,1163,1163,1163,0
20240529,103600,23156827,1163,1163,1163,1163,200
20240529,103500,22924227,1163,1163,1163,1163,0
20240529,103400,22924227,1163,1163,1163,1163,2
20240529,103300,22921901,1160,1160,1160,1160,0
20240529,103200,22921901,1160,1160,1160,1160,0
20240529,103100,22921901,1160,1160,1160,1160,0
20240529,103000,22921901,1160,1160,1160,1160,2
20240529,102900,22919581,1163,1163,1163,1163,1
20240529,102800,22918418,1160,1160,1160,1160,0
20240529,102700,22918418,1160,1160,1160,1160,0
20240529,102600,22918418,1160,1160,1160,1160,1
20240529,102500,22917258,1160,1160,1160,1160,0
20240529,102400,22917258,1160,1160,1160,1160,900
20240529,102300,21873258,1160,1160,1160,1160,0
20240529,102200,21873258,1160,1160,1160,1160,0
20240529,102100,21873258,1160,1160,1160,1160,0
20240529,102000,21873258,1160,1160,1160,1160,0
20240529,101900,21873258,1160,1160,1160,1160,0
20240529,101800,21873258,1160,1160,1160,1160,0
20240529,101700,21873258,1160,1160,1160,1160,0
20240529,101600,21873258,1160,1160,1160,1160,0
20240529,101500,21873258,1160,1160,1160,1160,0
20240529,101400,21873258,1160,1160,1160,1160,1739
20240529,101300,19856018,1163,1163,1163,1163,0
20240529,101200,19856018,1163,1163,1163,1163,5000
20240529,101100,14041018,1163,1163,1163,1163,3
20240529,101000,14037529,1163,1163,1163,1163,5
20240529,100900,14031714,1163,1163,1163,1163,0
20240529,100800,14031714,1163,1163,1163,1163,2
20240529,100700,14029388,1163,1163,1163,1163,0
20240529,100600,14029388,1163,1163,1163,1163,0
20240529,100500,14029388,1163,1163,1163,1163,0
20240529,100400,14029388,1163,1163,1163,1163,0
20240529,100300,14029388,1163,1163,1163,1163,0
20240529,100200,14029388,1163,1163,1163,1163,0
20240529,100100,14029388,1163,1163,1163,1163,0
20240529,100000,14029388,1163,1163,1163,1163,0
20240529,095900,14029388,1163,1163,1163,1163,0
20240529,095800,14029388,1163,1163,1163,1163,0
20240529,095700,14029388,1163,1163,1163,1163,0
20240529,095600,14029388,1163,1163,1163,1163,0
20240529,095500,14029388,1163,1163,1163,1163,0
20240529,095400,14029388,1163,1163,1163,1163,1000
20240529,095300,12866388,1163,1161,1163,1161,1000
20240529,095200,11703819,1161,1161,1161,1161,490
20240529,095100,11134929,1162,1162,1162,1162,0
20240529,095000,11134929,1162,1162,1162,1162,0
20240529,094900,11134929,1162,1162,1162,1162,0
20240529,094800,11134929,1162,1162,1162,1162,0
20240529,094700,11134929,1162,1162,1162,1162,0
20240529,094600,11134929,1162,1162,1162,1162,0
20240529,094500,11134929,1162,1162,1162,1162,20
20240529,094400,11111689,1163,1163,1163,1163,0
20240529,094300,11111689,1163,1163,1163,1163,553
20240529,094200,10468550,1163,1163,1163,1163,0
20240529,094100,10468550,1163,1163,1163,1163,400
20240529,094000,10003350,1163,1163,1163,1163,532
20240529,093900,9384634,1162,1162,1162,1162,1
20240529,093800,9383472,1161,1161,1161,1161,100
20240529,093700,9267372,1161,1161,1161,1161,0
20240529,093600,9267372,1161,1163,1163,1161,856
20240529,093500,8272508,1163,1163,1163,1163,0
20240529,093400,8272508,1163,1172,1172,1163,3542
20240529,093300,4133023,1173,1173,1173,1173,0
20240529,093200,4133023,1173,1173,1173,1173,0
20240529,093100,4133023,1173,1173,1173,1173,0
20240529,093000,4133023,1173,1173,1173,1173,0
20240529,092900,4133023,1173,1173,1173,1173,8
20240529,092800,4123639,1173,1173,1173,1173,0
20240529,092700,4123639,1173,1173,1173,1173,462
20240529,092600,3581713,1173,1173,1173,1173,102
20240529,092500,3462067,1173,1173,1173,1173,0
20240529,092400,3462067,1173,1173,1173,1173,0
20240529,092300,3462067,1173,1174,1174,1173,1939
20240529,092200,1186754,1174,1174,1174,1174,0
20240529,092100,1186754,1174,1174,1174,1174,0
20240529,092000,1186754,1174,1174,1174,1174,0
20240529,091900,1186754,1174,1174,1174,1174,0
20240529,091800,1186754,1174,1174,1174,1174,0
20240529,091700,1186754,1174,1174,1174,1174,0
20240529,091600,1186754,1174,1174,1174,1174,0
20240529,091500,1186754,1174,1174,1174,1174,1
20240529,091400,1185580,1174,1174,1174,1174,0
20240529,091300,1185580,1174,1174,1174,1174,0
20240529,091200,1185580,1174,1174,1174,1174,0
20240529,091100,1185580,1174,1174,1174,1174,0
20240529,091000,1185580,1174,1174,1174,1174,0
20240529,090900,1185580,1174,1174,1174,1174,0
20240529,090800,1185580,1174,1174,1174,1174,0
20240529,090700,1185580,1174,1174,1174,1174,0
20240529,090600,1185580,1174,1174,1174,1174,30
20240529,090500,1150360,1174,1174,1174,1174,800
20240529,090400,211160,1174,1174,1174,1174,0
20240529,090300,211160,1174,1174,1174,1174,20
20240529,090200,187680,1174,1221,1221,1173,36
20240529,090100,145110,1225,1225,1225,1225,0
20240529,090000,145110,1225,1230,1230,1225,118