KissMeData/065650/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,194500,370062617,1423,1423,1423,1423,28045
20240528,194400,370062617,1423,1423,1423,1423,0
20240528,194300,370062617,1423,1423,1423,1423,0
20240528,194200,370062617,1423,1423,1423,1423,0
20240528,194100,370062617,1423,1423,1423,1423,0
20240528,194000,370062617,1423,1423,1423,1423,0
20240528,193900,370062617,1423,1423,1423,1423,0
20240528,193800,370062617,1423,1423,1423,1423,0
20240528,193700,370062617,1423,1423,1423,1423,0
20240528,193600,370062617,1423,1423,1423,1423,0
20240528,193500,370062617,1423,1423,1423,1423,0
20240528,193400,370062617,1423,1423,1423,1423,0
20240528,193300,370062617,1423,1423,1423,1423,0
20240528,193200,370062617,1423,1423,1423,1423,0
20240528,193100,370062617,1423,1423,1423,1423,0
20240528,193000,370062617,1423,1423,1423,1423,0
20240528,192900,370062617,1423,1423,1423,1423,0
20240528,192800,370062617,1423,1423,1423,1423,0
20240528,192700,370062617,1423,1423,1423,1423,0
20240528,192600,370062617,1423,1423,1423,1423,0
20240528,192500,370062617,1423,1423,1423,1423,0
20240528,192400,370062617,1423,1423,1423,1423,0
20240528,192300,370062617,1423,1423,1423,1423,0
20240528,192200,370062617,1423,1423,1423,1423,0
20240528,192100,370062617,1423,1423,1423,1423,0
20240528,192000,370062617,1423,1423,1423,1423,0
20240528,191900,370062617,1423,1423,1423,1423,0
20240528,191800,370062617,1423,1423,1423,1423,0
20240528,191700,370062617,1423,1423,1423,1423,0
20240528,191600,370062617,1423,1423,1423,1423,0
20240528,191500,370062617,1423,1423,1423,1423,28045
20240528,191400,370062617,1423,1423,1423,1423,0
20240528,191300,370062617,1423,1423,1423,1423,0
20240528,191200,370062617,1423,1423,1423,1423,0
20240528,191100,370062617,1423,1423,1423,1423,0
20240528,191000,370062617,1423,1423,1423,1423,0
20240528,190900,370062617,1423,1423,1423,1423,0
20240528,190800,370062617,1423,1423,1423,1423,0
20240528,190700,370062617,1423,1423,1423,1423,0
20240528,190600,370062617,1423,1423,1423,1423,0
20240528,190500,370062617,1423,1423,1423,1423,0
20240528,190400,370062617,1423,1423,1423,1423,0
20240528,190300,370062617,1423,1423,1423,1423,0
20240528,190200,370062617,1423,1423,1423,1423,0
20240528,190100,370062617,1423,1423,1423,1423,0
20240528,190000,370062617,1423,1423,1423,1423,0
20240528,185900,370062617,1423,1423,1423,1423,0
20240528,185800,370062617,1423,1423,1423,1423,0
20240528,185700,370062617,1423,1423,1423,1423,0
20240528,185600,370062617,1423,1423,1423,1423,0
20240528,185500,370062617,1423,1423,1423,1423,0
20240528,185400,370062617,1423,1423,1423,1423,0
20240528,185300,370062617,1423,1423,1423,1423,0
20240528,185200,370062617,1423,1423,1423,1423,0
20240528,185100,370062617,1423,1423,1423,1423,0
20240528,185000,370062617,1423,1423,1423,1423,0
20240528,184900,370062617,1423,1423,1423,1423,0
20240528,184800,370062617,1423,1423,1423,1423,0
20240528,184700,370062617,1423,1423,1423,1423,0
20240528,184600,370062617,1423,1423,1423,1423,0
20240528,184500,370062617,1423,1423,1423,1423,28045
20240528,184400,370062617,1423,1423,1423,1423,0
20240528,184300,370062617,1423,1423,1423,1423,0
20240528,184200,370062617,1423,1423,1423,1423,0
20240528,184100,370062617,1423,1423,1423,1423,0
20240528,184000,370062617,1423,1423,1423,1423,0
20240528,183900,370062617,1423,1423,1423,1423,0
20240528,183800,370062617,1423,1423,1423,1423,0
20240528,183700,370062617,1423,1423,1423,1423,0
20240528,183600,370062617,1423,1423,1423,1423,0
20240528,183500,370062617,1423,1423,1423,1423,0
20240528,183400,370062617,1423,1423,1423,1423,0
20240528,183300,370062617,1423,1423,1423,1423,0
20240528,183200,370062617,1423,1423,1423,1423,0
20240528,183100,370062617,1423,1423,1423,1423,0
20240528,183000,370062617,1423,1423,1423,1423,0
20240528,182900,370062617,1423,1423,1423,1423,0
20240528,182800,370062617,1423,1423,1423,1423,0
20240528,182700,370062617,1423,1423,1423,1423,0
20240528,182600,370062617,1423,1423,1423,1423,0
20240528,182500,370062617,1423,1423,1423,1423,0
20240528,182400,370062617,1423,1423,1423,1423,0
20240528,182300,370062617,1423,1423,1423,1423,0
20240528,182200,370062617,1423,1423,1423,1423,0
20240528,182100,370062617,1423,1423,1423,1423,0
20240528,182000,370062617,1423,1423,1423,1423,0
20240528,181900,370062617,1423,1423,1423,1423,0
20240528,181800,370062617,1423,1423,1423,1423,0
20240528,181700,370062617,1423,1423,1423,1423,0
20240528,181600,370062617,1423,1423,1423,1423,0
20240528,181500,370062617,1423,1423,1423,1423,28045
20240528,181400,370062617,1423,1423,1423,1423,0
20240528,181300,370062617,1423,1423,1423,1423,0
20240528,181200,370062617,1423,1423,1423,1423,0
20240528,181100,370062617,1423,1423,1423,1423,0
20240528,181000,370062617,1423,1423,1423,1423,0
20240528,180900,370062617,1423,1423,1423,1423,0
20240528,180800,370062617,1423,1423,1423,1423,0
20240528,180700,370062617,1423,1423,1423,1423,0
20240528,180600,370062617,1423,1423,1423,1423,0
20240528,180500,370062617,1423,1423,1423,1423,0
20240528,180400,370062617,1423,1423,1423,1423,0
20240528,180300,370062617,1423,1423,1423,1423,0
20240528,180200,370062617,1423,1423,1423,1423,0
20240528,180100,370062617,1423,1423,1423,1423,0
20240528,180000,370062617,1423,1423,1423,1423,0
20240528,175900,370062617,1423,1423,1423,1423,0
20240528,175800,370062617,1423,1423,1423,1423,0
20240528,175700,370062617,1423,1423,1423,1423,0
20240528,175600,370062617,1423,1423,1423,1423,0
20240528,175500,370062617,1423,1423,1423,1423,0
20240528,175400,370062617,1423,1423,1423,1423,0
20240528,175300,370062617,1423,1423,1423,1423,0
20240528,175200,370062617,1423,1423,1423,1423,0
20240528,175100,370062617,1423,1423,1423,1423,0
20240528,175000,370062617,1423,1423,1423,1423,0
20240528,174900,370062617,1423,1423,1423,1423,0
20240528,174800,370062617,1423,1423,1423,1423,0
20240528,174700,370062617,1423,1423,1423,1423,0
20240528,174600,370062617,1423,1423,1423,1423,0
20240528,174500,370062617,1423,1423,1423,1423,28045
20240528,174400,370062617,1423,1423,1423,1423,0
20240528,174300,370062617,1423,1423,1423,1423,0
20240528,174200,370062617,1423,1423,1423,1423,0
20240528,174100,370062617,1423,1423,1423,1423,0
20240528,174000,370062617,1423,1423,1423,1423,0
20240528,173900,370062617,1423,1423,1423,1423,0
20240528,173800,370062617,1423,1423,1423,1423,0
20240528,173700,370062617,1423,1423,1423,1423,0
20240528,173600,370062617,1423,1423,1423,1423,0
20240528,173500,370062617,1423,1423,1423,1423,0
20240528,173400,370062617,1423,1423,1423,1423,0
20240528,173300,370062617,1423,1423,1423,1423,0
20240528,173200,370062617,1423,1423,1423,1423,0
20240528,173100,370062617,1423,1423,1423,1423,0
20240528,173000,370062617,1423,1423,1423,1423,0
20240528,172900,370062617,1423,1423,1423,1423,0
20240528,172800,370062617,1423,1423,1423,1423,0
20240528,172700,370062617,1423,1423,1423,1423,0
20240528,172600,370062617,1423,1423,1423,1423,0
20240528,172500,370062617,1423,1423,1423,1423,0
20240528,172400,370062617,1423,1423,1423,1423,0
20240528,172300,370062617,1423,1423,1423,1423,0
20240528,172200,370062617,1423,1423,1423,1423,0
20240528,172100,370062617,1423,1423,1423,1423,0
20240528,172000,370062617,1423,1423,1423,1423,0
20240528,171900,370062617,1423,1423,1423,1423,0
20240528,171800,370062617,1423,1423,1423,1423,0
20240528,171700,370062617,1423,1423,1423,1423,0
20240528,171600,370062617,1423,1423,1423,1423,0
20240528,171500,370062617,1423,1423,1423,1423,28045
20240528,171400,370062617,1423,1423,1423,1423,0
20240528,171300,370062617,1423,1423,1423,1423,0
20240528,171200,370062617,1423,1423,1423,1423,0
20240528,171100,370062617,1423,1423,1423,1423,0
20240528,171000,370062617,1423,1423,1423,1423,0
20240528,170900,370062617,1423,1423,1423,1423,0
20240528,170800,370062617,1423,1423,1423,1423,0
20240528,170700,370062617,1423,1423,1423,1423,0
20240528,170600,370062617,1423,1423,1423,1423,0
20240528,170500,370062617,1423,1423,1423,1423,0
20240528,170400,370062617,1423,1423,1423,1423,0
20240528,170300,370062617,1423,1423,1423,1423,0
20240528,170200,370062617,1423,1423,1423,1423,0
20240528,170100,370062617,1423,1423,1423,1423,0
20240528,170000,370062617,1423,1423,1423,1423,0
20240528,165900,370062617,1423,1423,1423,1423,0
20240528,165800,370062617,1423,1423,1423,1423,0
20240528,165700,370062617,1423,1423,1423,1423,0
20240528,165600,370062617,1423,1423,1423,1423,0
20240528,165500,370062617,1423,1423,1423,1423,0
20240528,165400,370062617,1423,1423,1423,1423,0
20240528,165300,370062617,1423,1423,1423,1423,0
20240528,165200,370062617,1423,1423,1423,1423,0
20240528,165100,370062617,1423,1423,1423,1423,0
20240528,165000,370062617,1423,1423,1423,1423,0
20240528,164900,370062617,1423,1423,1423,1423,0
20240528,164800,370062617,1423,1423,1423,1423,0
20240528,164700,370062617,1423,1423,1423,1423,0
20240528,164600,370062617,1423,1423,1423,1423,0
20240528,164500,370062617,1423,1423,1423,1423,28045
20240528,164400,370062617,1423,1423,1423,1423,0
20240528,164300,370062617,1423,1423,1423,1423,0
20240528,164200,370062617,1423,1423,1423,1423,0
20240528,164100,370062617,1423,1423,1423,1423,0
20240528,164000,370062617,1423,1423,1423,1423,0
20240528,163900,370062617,1423,1423,1423,1423,0
20240528,163800,370062617,1423,1423,1423,1423,0
20240528,163700,370062617,1423,1423,1423,1423,0
20240528,163600,370062617,1423,1423,1423,1423,0
20240528,163500,370062617,1423,1423,1423,1423,0
20240528,163400,370062617,1423,1423,1423,1423,0
20240528,163300,370062617,1423,1423,1423,1423,0
20240528,163200,370062617,1423,1423,1423,1423,0
20240528,163100,370062617,1423,1423,1423,1423,0
20240528,163000,370062617,1423,1423,1423,1423,0
20240528,162900,370062617,1423,1423,1423,1423,0
20240528,162800,370062617,1423,1423,1423,1423,0
20240528,162700,370062617,1423,1423,1423,1423,0
20240528,162600,370062617,1423,1423,1423,1423,0
20240528,162500,370062617,1423,1423,1423,1423,0
20240528,162400,370062617,1423,1423,1423,1423,0
20240528,162300,370062617,1423,1423,1423,1423,0
20240528,162200,370062617,1423,1423,1423,1423,0
20240528,162100,370062617,1423,1423,1423,1423,0
20240528,162000,370062617,1423,1423,1423,1423,0
20240528,161900,370062617,1423,1423,1423,1423,0
20240528,161800,370062617,1423,1423,1423,1423,0
20240528,161700,370062617,1423,1423,1423,1423,0
20240528,161600,370062617,1423,1423,1423,1423,0
20240528,161500,370062617,1423,1423,1423,1423,28045
20240528,161400,370062617,1423,1423,1423,1423,0
20240528,161300,370062617,1423,1423,1423,1423,0
20240528,161200,370062617,1423,1423,1423,1423,0
20240528,161100,370062617,1423,1423,1423,1423,0
20240528,161000,370062617,1423,1423,1423,1423,0
20240528,160900,370062617,1423,1423,1423,1423,0
20240528,160800,370062617,1423,1423,1423,1423,0
20240528,160700,370062617,1423,1423,1423,1423,0
20240528,160600,370062617,1423,1423,1423,1423,0
20240528,160500,370062617,1423,1423,1423,1423,0
20240528,160400,370062617,1423,1423,1423,1423,0
20240528,160300,370062617,1423,1423,1423,1423,0
20240528,160200,370062617,1423,1423,1423,1423,0
20240528,160100,370062617,1423,1423,1423,1423,0
20240528,160000,370062617,1423,1423,1423,1423,0
20240528,155900,370062617,1423,1423,1423,1423,0
20240528,155800,370062617,1423,1423,1423,1423,0
20240528,155700,370062617,1423,1423,1423,1423,0
20240528,155600,370062617,1423,1423,1423,1423,0
20240528,155500,370062617,1423,1423,1423,1423,0
20240528,155400,370062617,1423,1423,1423,1423,0
20240528,155300,370062617,1423,1423,1423,1423,0
20240528,155200,370062617,1423,1423,1423,1423,0
20240528,155100,370062617,1423,1423,1423,1423,0
20240528,155000,370062617,1423,1423,1423,1423,0
20240528,154900,370062617,1423,1423,1423,1423,0
20240528,154800,370062617,1423,1423,1423,1423,0
20240528,154700,370062617,1423,1423,1423,1423,0
20240528,154600,370062617,1423,1423,1423,1423,0
20240528,154500,370062617,1423,1423,1423,1423,28045
20240528,154400,370062617,1423,1423,1423,1423,0
20240528,154300,370062617,1423,1423,1423,1423,0
20240528,154200,370062617,1423,1423,1423,1423,0
20240528,154100,370062617,1423,1423,1423,1423,0
20240528,154000,370062617,1423,1423,1423,1423,0
20240528,153900,370062617,1423,1423,1423,1423,0
20240528,153800,370062617,1423,1423,1423,1423,0
20240528,153700,370062617,1423,1423,1423,1423,0
20240528,153600,370062617,1423,1423,1423,1423,0
20240528,153500,370062617,1423,1423,1423,1423,0
20240528,153400,370062617,1423,1423,1423,1423,0
20240528,153300,370062617,1423,1423,1423,1423,0
20240528,153200,370062617,1423,1423,1423,1423,0
20240528,153100,370062617,1423,1423,1423,1423,0
20240528,153000,370062617,1423,1423,1423,1423,28045
20240528,152900,330154582,1423,1423,1423,1423,0
20240528,152800,330154582,1423,1423,1423,1423,0
20240528,152700,330154582,1423,1423,1423,1423,0
20240528,152600,330154582,1423,1423,1423,1423,0
20240528,152500,330154582,1423,1423,1423,1423,0
20240528,152400,330154582,1423,1423,1423,1423,0
20240528,152300,330154582,1423,1423,1423,1423,0
20240528,152200,330154582,1423,1423,1423,1423,0
20240528,152100,330154582,1423,1423,1423,1423,0
20240528,152000,330154582,1423,1423,1423,1423,0
20240528,151900,330154582,1423,1422,1423,1419,1718
20240528,151800,327711967,1422,1421,1422,1419,3918
20240528,151700,322147577,1419,1414,1421,1414,6771
20240528,151600,312542643,1419,1419,1420,1415,3062
20240528,151500,308203694,1417,1418,1420,1417,600
20240528,151400,307352666,1419,1414,1419,1392,13596
20240528,151300,288109672,1407,1408,1414,1407,1974
20240528,151200,285321429,1415,1415,1416,1409,499
20240528,151100,284617623,1418,1407,1418,1407,10327
20240528,151000,270051771,1407,1401,1407,1401,9729
20240528,150900,256408012,1401,1401,1401,1401,0
20240528,150800,256408012,1401,1402,1402,1395,213
20240528,150700,256110822,1402,1402,1402,1402,0
20240528,150600,256110822,1402,1402,1402,1402,0
20240528,150500,256110822,1402,1402,1402,1402,0
20240528,150400,256110822,1402,1402,1402,1402,62
20240528,150300,256023898,1402,1402,1402,1402,0
20240528,150200,256023898,1402,1402,1402,1402,1
20240528,150100,256022496,1402,1395,1402,1395,59
20240528,150000,255940065,1402,1402,1402,1402,0
20240528,145900,255940065,1402,1402,1402,1402,0
20240528,145800,255940065,1402,1402,1402,1402,0
20240528,145700,255940065,1402,1400,1402,1400,219
20240528,145600,255633321,1400,1400,1400,1400,0
20240528,145500,255633321,1400,1400,1400,1400,0
20240528,145400,255633321,1400,1398,1400,1398,3500
20240528,145300,250736753,1399,1399,1399,1399,0
20240528,145200,250736753,1399,1399,1399,1399,0
20240528,145100,250736753,1399,1399,1399,1399,0
20240528,145000,250736753,1399,1399,1399,1399,0
20240528,144900,250736753,1399,1398,1399,1398,4
20240528,144800,250731160,1398,1398,1398,1398,50
20240528,144700,250661260,1399,1399,1399,1399,5
20240528,144600,250654265,1399,1399,1399,1399,0
20240528,144500,250654265,1399,1394,1400,1393,1002
20240528,144400,249258386,1401,1401,1401,1401,0
20240528,144300,249258386,1401,1401,1401,1401,0
20240528,144200,249258386,1401,1394,1401,1394,2
20240528,144100,249255591,1402,1402,1402,1402,0
20240528,144000,249255591,1402,1402,1402,1402,0
20240528,143900,249255591,1402,1402,1402,1402,0
20240528,143800,249255591,1402,1402,1402,1402,0
20240528,143700,249255591,1402,1402,1402,1402,0
20240528,143600,249255591,1402,1400,1402,1400,251
20240528,143500,248904189,1403,1403,1403,1403,0
20240528,143400,248904189,1403,1403,1403,1403,0
20240528,143300,248904189,1403,1403,1403,1403,0
20240528,143200,248904189,1403,1403,1403,1403,1
20240528,143100,248902786,1400,1403,1403,1400,4001
20240528,143000,243295383,1390,1398,1403,1390,2205
20240528,142900,240211158,1395,1383,1395,1383,11427
20240528,142800,224374577,1383,1383,1383,1383,505
20240528,142700,223676162,1385,1384,1385,1384,44
20240528,142600,223615225,1384,1384,1384,1384,115
20240528,142500,223456065,1384,1385,1385,1384,3040
20240528,142400,219247547,1386,1386,1386,1386,50
20240528,142300,219178247,1386,1389,1389,1385,11074
20240528,142200,203830745,1390,1390,1390,1390,273
20240528,142100,203451275,1395,1395,1395,1395,0
20240528,142000,203451275,1395,1395,1395,1395,0
20240528,141900,203451275,1395,1390,1395,1390,1970
20240528,141800,200708103,1390,1390,1390,1390,1
20240528,141700,200706713,1387,1387,1388,1387,2876
20240528,141600,196717631,1387,1387,1387,1387,56
20240528,141500,196639959,1387,1387,1387,1387,0
20240528,141400,196639959,1387,1388,1388,1387,1068
20240528,141300,195157713,1390,1390,1390,1390,0
20240528,141200,195157713,1390,1390,1390,1390,2000
20240528,141100,192377713,1390,1390,1390,1390,0
20240528,141000,192377713,1390,1390,1390,1390,1
20240528,140900,192376323,1390,1387,1390,1387,706
20240528,140800,191397098,1390,1390,1390,1390,1
20240528,140700,191395708,1388,1388,1388,1388,1234
20240528,140600,189682916,1390,1390,1390,1390,100
20240528,140500,189543916,1390,1390,1390,1390,16
20240528,140400,189521676,1390,1390,1390,1390,10
20240528,140300,189507776,1388,1388,1388,1388,0
20240528,140200,189507776,1388,1388,1388,1388,0
20240528,140100,189507776,1388,1388,1388,1388,944
20240528,140000,188197504,1388,1395,1395,1388,9499
20240528,135900,174988481,1398,1398,1398,1398,0
20240528,135800,174988481,1398,1398,1398,1398,0
20240528,135700,174988481,1398,1398,1398,1398,0
20240528,135600,174988481,1398,1394,1398,1394,1972
20240528,135500,172236438,1394,1394,1394,1394,0
20240528,135400,172236438,1394,1395,1395,1394,2347
20240528,135300,168964677,1395,1395,1395,1395,57
20240528,135200,168885162,1394,1394,1394,1394,0
20240528,135100,168885162,1394,1394,1394,1394,306
20240528,135000,168458598,1394,1394,1394,1394,9
20240528,134900,168446052,1393,1393,1393,1393,0
20240528,134800,168446052,1393,1393,1393,1393,0
20240528,134700,168446052,1393,1393,1393,1393,15
20240528,134600,168425157,1394,1394,1394,1394,80
20240528,134500,168313637,1394,1394,1394,1394,722
20240528,134400,167307169,1395,1395,1395,1395,120
20240528,134300,167139769,1395,1395,1395,1395,400
20240528,134200,166581769,1395,1397,1397,1395,8753
20240528,134100,154369889,1397,1397,1397,1397,0
20240528,134000,154369889,1397,1397,1397,1397,0
20240528,133900,154369889,1397,1398,1398,1397,3773
20240528,133800,149097856,1399,1400,1400,1399,1181
20240528,133700,147445514,1404,1404,1404,1404,0
20240528,133600,147445514,1404,1404,1404,1404,0
20240528,133500,147445514,1404,1404,1404,1404,0
20240528,133400,147445514,1404,1404,1404,1404,0
20240528,133300,147445514,1404,1404,1404,1404,0
20240528,133200,147445514,1404,1404,1404,1404,0
20240528,133100,147445514,1404,1404,1404,1404,0
20240528,133000,147445514,1404,1404,1404,1404,0
20240528,132900,147445514,1404,1404,1404,1404,0
20240528,132800,147445514,1404,1404,1404,1404,0
20240528,132700,147445514,1404,1404,1404,1404,23
20240528,132600,147413222,1404,1404,1404,1404,0
20240528,132500,147413222,1404,1404,1404,1404,0
20240528,132400,147413222,1404,1404,1404,1404,0
20240528,132300,147413222,1404,1404,1404,1404,0
20240528,132200,147413222,1404,1404,1404,1404,0
20240528,132100,147413222,1404,1404,1404,1404,0
20240528,132000,147413222,1404,1403,1404,1403,3
20240528,131900,147409012,1400,1400,1400,1400,0
20240528,131800,147409012,1400,1400,1400,1400,0
20240528,131700,147409012,1400,1400,1400,1400,255
20240528,131600,147052012,1400,1400,1400,1400,0
20240528,131500,147052012,1400,1400,1400,1400,0
20240528,131400,147052012,1400,1401,1401,1400,100
20240528,131300,146911961,1401,1401,1401,1401,0
20240528,131200,146911961,1401,1401,1401,1401,0
20240528,131100,146911961,1401,1401,1401,1401,0
20240528,131000,146911961,1401,1401,1401,1401,1
20240528,130900,146910560,1406,1406,1406,1406,0
20240528,130800,146910560,1406,1406,1406,1406,0
20240528,130700,146910560,1406,1406,1406,1406,0
20240528,130600,146910560,1406,1400,1406,1400,7
20240528,130500,146900748,1400,1400,1400,1400,0
20240528,130400,146900748,1400,1400,1400,1400,0
20240528,130300,146900748,1400,1400,1400,1400,0
20240528,130200,146900748,1400,1400,1400,1400,5
20240528,130100,146893748,1407,1407,1407,1407,0
20240528,130000,146893748,1407,1407,1407,1407,0
20240528,125900,146893748,1407,1407,1407,1407,30
20240528,125800,146851538,1399,1399,1399,1399,0
20240528,125700,146851538,1399,1399,1399,1399,0
20240528,125600,146851538,1399,1399,1399,1399,0
20240528,125500,146851538,1399,1399,1399,1399,0
20240528,125400,146851538,1399,1407,1407,1399,129
20240528,125300,146670827,1407,1407,1407,1407,0
20240528,125200,146670827,1407,1407,1407,1407,0
20240528,125100,146670827,1407,1407,1407,1407,0
20240528,125000,146670827,1407,1407,1407,1407,0
20240528,124900,146670827,1407,1407,1407,1407,0
20240528,124800,146670827,1407,1406,1407,1406,10
20240528,124700,146656758,1405,1405,1405,1405,0
20240528,124600,146656758,1405,1405,1405,1405,0
20240528,124500,146656758,1405,1405,1405,1405,0
20240528,124400,146656758,1405,1400,1405,1400,23215
20240528,124300,114115367,1399,1399,1399,1399,700
20240528,124200,113136067,1399,1399,1399,1399,0
20240528,124100,113136067,1399,1399,1399,1399,0
20240528,124000,113136067,1399,1399,1399,1399,57
20240528,123900,113056324,1399,1399,1399,1399,0
20240528,123800,113056324,1399,1399,1399,1399,30
20240528,123700,113014354,1397,1397,1397,1397,0
20240528,123600,113014354,1397,1397,1397,1397,0
20240528,123500,113014354,1397,1397,1397,1397,0
20240528,123400,113014354,1397,1399,1399,1397,1890
20240528,123300,110372765,1400,1400,1400,1400,0
20240528,123200,110372765,1400,1400,1400,1400,0
20240528,123100,110372765,1400,1400,1400,1400,6483
20240528,123000,101296565,1400,1400,1401,1400,2005
20240528,122900,98489564,1400,1400,1400,1400,0
20240528,122800,98489564,1400,1400,1400,1400,0
20240528,122700,98489564,1400,1400,1400,1400,0
20240528,122600,98489564,1400,1400,1400,1400,0
20240528,122500,98489564,1400,1404,1405,1400,7166
20240528,122400,88444577,1404,1404,1404,1404,0
20240528,122300,88444577,1404,1404,1404,1404,3076
20240528,122200,84125873,1405,1406,1406,1405,4560
20240528,122100,77715914,1407,1407,1407,1407,0
20240528,122000,77715914,1407,1407,1407,1407,0
20240528,121900,77715914,1407,1407,1407,1407,8765
20240528,121800,65383559,1408,1408,1408,1408,0
20240528,121700,65383559,1408,1408,1408,1408,926
20240528,121600,64079751,1408,1408,1408,1408,33
20240528,121500,64033287,1409,1409,1409,1409,0
20240528,121400,64033287,1409,1409,1409,1409,10
20240528,121300,64019197,1409,1409,1409,1409,53
20240528,121200,63944520,1410,1410,1410,1410,0
20240528,121100,63944520,1410,1410,1410,1410,0
20240528,121000,63944520,1410,1410,1410,1410,3
20240528,120900,63940290,1410,1410,1410,1410,0
20240528,120800,63940290,1410,1410,1410,1410,0
20240528,120700,63940290,1410,1409,1410,1408,217
20240528,120600,63634565,1410,1410,1410,1410,800
20240528,120500,62506565,1410,1410,1410,1410,67
20240528,120400,62412095,1410,1410,1410,1410,100
20240528,120300,62271095,1410,1410,1410,1410,0
20240528,120200,62271095,1410,1410,1410,1410,0
20240528,120100,62271095,1410,1410,1410,1410,0
20240528,120000,62271095,1410,1410,1410,1410,42
20240528,115900,62211875,1410,1410,1410,1410,0
20240528,115800,62211875,1410,1410,1410,1410,0
20240528,115700,62211875,1410,1410,1410,1410,0
20240528,115600,62211875,1410,1410,1410,1410,371
20240528,115500,61688765,1410,1410,1410,1410,1
20240528,115400,61687355,1410,1410,1410,1410,2
20240528,115300,61684535,1410,1410,1410,1410,0
20240528,115200,61684535,1410,1410,1410,1410,0
20240528,115100,61684535,1410,1410,1410,1410,0
20240528,115000,61684535,1410,1410,1410,1410,0
20240528,114900,61684535,1410,1410,1410,1410,0
20240528,114800,61684535,1410,1410,1410,1410,0
20240528,114700,61684535,1410,1410,1410,1410,0
20240528,114600,61684535,1410,1410,1410,1410,0
20240528,114500,61684535,1410,1410,1410,1410,0
20240528,114400,61684535,1410,1410,1410,1410,0
20240528,114300,61684535,1410,1410,1410,1410,0
20240528,114200,61684535,1410,1410,1410,1410,0
20240528,114100,61684535,1410,1410,1410,1410,0
20240528,114000,61684535,1410,1410,1410,1410,1
20240528,113900,61683125,1411,1411,1411,1411,0
20240528,113800,61683125,1411,1411,1411,1411,0
20240528,113700,61683125,1411,1411,1411,1411,0
20240528,113600,61683125,1411,1411,1411,1411,0
20240528,113500,61683125,1411,1411,1411,1411,0
20240528,113400,61683125,1411,1411,1411,1411,0
20240528,113300,61683125,1411,1411,1411,1411,0
20240528,113200,61683125,1411,1411,1411,1411,0
20240528,113100,61683125,1411,1411,1411,1411,0
20240528,113000,61683125,1411,1407,1411,1407,2000
20240528,112900,58866634,1407,1407,1407,1407,1600
20240528,112800,56615434,1408,1408,1408,1408,0
20240528,112700,56615434,1408,1408,1408,1408,0
20240528,112600,56615434,1408,1408,1408,1408,0
20240528,112500,56615434,1408,1408,1408,1408,5
20240528,112400,56608394,1408,1408,1408,1408,155
20240528,112300,56390154,1407,1407,1407,1407,0
20240528,112200,56390154,1407,1407,1407,1407,0
20240528,112100,56390154,1407,1408,1408,1407,3731
20240528,112000,51136912,1409,1409,1409,1409,0
20240528,111900,51136912,1409,1409,1409,1409,0
20240528,111800,51136912,1409,1409,1409,1409,0
20240528,111700,51136912,1409,1409,1409,1409,0
20240528,111600,51136912,1409,1409,1409,1409,0
20240528,111500,51136912,1409,1409,1409,1409,0
20240528,111400,51136912,1409,1409,1409,1409,0
20240528,111300,51136912,1409,1409,1409,1409,0
20240528,111200,51136912,1409,1409,1409,1409,3
20240528,111100,51132685,1410,1410,1410,1410,5
20240528,111000,51125635,1410,1410,1410,1410,0
20240528,110900,51125635,1410,1410,1410,1410,299
20240528,110800,50704045,1410,1410,1410,1410,0
20240528,110700,50704045,1410,1410,1410,1410,301
20240528,110600,50279635,1410,1409,1410,1409,499
20240528,110500,49576345,1410,1410,1410,1410,0
20240528,110400,49576345,1410,1410,1410,1410,1
20240528,110300,49574935,1410,1409,1410,1409,1776
20240528,110200,47070824,1409,1409,1409,1409,51
20240528,110100,46998965,1410,1410,1410,1410,36
20240528,110000,46948205,1410,1410,1410,1410,1
20240528,105900,46946795,1409,1409,1409,1409,0
20240528,105800,46946795,1409,1409,1409,1409,0
20240528,105700,46946795,1409,1409,1409,1409,0
20240528,105600,46946795,1409,1409,1409,1409,0
20240528,105500,46946795,1409,1409,1409,1409,1841
20240528,105400,44352826,1408,1408,1408,1408,0
20240528,105300,44352826,1408,1408,1408,1408,0
20240528,105200,44352826,1408,1408,1408,1408,0
20240528,105100,44352826,1408,1409,1409,1408,169
20240528,105000,44114844,1409,1409,1409,1409,0
20240528,104900,44114844,1409,1410,1410,1409,2519
20240528,104800,40565424,1410,1410,1410,1410,212
20240528,104700,40266504,1410,1410,1410,1410,0
20240528,104600,40266504,1410,1410,1410,1410,0
20240528,104500,40266504,1410,1410,1410,1410,0
20240528,104400,40266504,1410,1410,1410,1410,0
20240528,104300,40266504,1410,1410,1410,1410,0
20240528,104200,40266504,1410,1410,1410,1410,0
20240528,104100,40266504,1410,1410,1410,1410,0
20240528,104000,40266504,1410,1410,1410,1410,0
20240528,103900,40266504,1410,1410,1410,1410,0
20240528,103800,40266504,1410,1410,1410,1410,0
20240528,103700,40266504,1410,1410,1410,1410,0
20240528,103600,40266504,1410,1410,1410,1410,0
20240528,103500,40266504,1410,1410,1410,1410,0
20240528,103400,40266504,1410,1410,1410,1410,0
20240528,103300,40266504,1410,1409,1410,1409,2146
20240528,103200,37242789,1409,1411,1411,1409,2551
20240528,103100,33646932,1412,1412,1412,1412,3279
20240528,103000,29016984,1411,1411,1411,1411,0
20240528,102900,29016984,1411,1413,1413,1411,6
20240528,102800,29008515,1417,1417,1417,1417,0
20240528,102700,29008515,1417,1417,1417,1417,0
20240528,102600,29008515,1417,1417,1417,1417,0
20240528,102500,29008515,1417,1417,1417,1417,0
20240528,102400,29008515,1417,1417,1417,1417,0
20240528,102300,29008515,1417,1417,1417,1417,0
20240528,102200,29008515,1417,1417,1417,1417,0
20240528,102100,29008515,1417,1417,1417,1417,1
20240528,102000,29007098,1413,1413,1413,1413,0
20240528,101900,29007098,1413,1413,1413,1413,0
20240528,101800,29007098,1413,1413,1413,1413,0
20240528,101700,29007098,1413,1413,1413,1413,0
20240528,101600,29007098,1413,1413,1413,1413,0
20240528,101500,29007098,1413,1413,1413,1413,0
20240528,101400,29007098,1413,1413,1413,1413,1
20240528,101300,29005685,1417,1417,1417,1417,0
20240528,101200,29005685,1417,1417,1417,1417,0
20240528,101100,29005685,1417,1417,1417,1417,1
20240528,101000,29004268,1417,1417,1417,1417,0
20240528,100900,29004268,1417,1417,1417,1417,1
20240528,100800,29002851,1411,1411,1411,1411,0
20240528,100700,29002851,1411,1411,1411,1411,0
20240528,100600,29002851,1411,1411,1411,1411,0
20240528,100500,29002851,1411,1411,1411,1411,3000
20240528,100400,24769851,1412,1412,1412,1412,0
20240528,100300,24769851,1412,1412,1412,1412,0
20240528,100200,24769851,1412,1412,1412,1412,372
20240528,100100,24244587,1417,1417,1417,1417,0
20240528,100000,24244587,1417,1417,1417,1417,0
20240528,095900,24244587,1417,1417,1417,1417,107
20240528,095800,24092968,1417,1417,1417,1417,3
20240528,095700,24088717,1417,1417,1417,1417,0
20240528,095600,24088717,1417,1417,1417,1417,0
20240528,095500,24088717,1417,1417,1417,1417,0
20240528,095400,24088717,1417,1417,1417,1417,0
20240528,095300,24088717,1417,1412,1417,1412,339
20240528,095200,23610039,1412,1412,1412,1412,10
20240528,095100,23595919,1412,1412,1412,1412,4
20240528,095000,23590271,1412,1412,1412,1412,0
20240528,094900,23590271,1412,1412,1412,1412,169
20240528,094800,23351643,1412,1412,1412,1412,0
20240528,094700,23351643,1412,1412,1412,1412,0
20240528,094600,23351643,1412,1412,1412,1412,0
20240528,094500,23351643,1412,1412,1412,1412,2349
20240528,094400,20034855,1417,1417,1417,1417,1
20240528,094300,20033438,1412,1412,1412,1412,1200
20240528,094200,18339038,1412,1412,1412,1412,0
20240528,094100,18339038,1412,1412,1412,1412,1
20240528,094000,18337626,1418,1418,1418,1418,0
20240528,093900,18337626,1418,1418,1418,1418,30
20240528,093800,18295086,1418,1418,1418,1418,0
20240528,093700,18295086,1418,1418,1418,1418,0
20240528,093600,18295086,1418,1418,1418,1418,20
20240528,093500,18266726,1418,1418,1418,1418,10
20240528,093400,18252546,1418,1418,1418,1418,0
20240528,093300,18252546,1418,1418,1418,1418,0
20240528,093200,18252546,1418,1418,1418,1418,0
20240528,093100,18252546,1418,1418,1418,1418,0
20240528,093000,18252546,1418,1418,1418,1418,50
20240528,092900,18181646,1419,1419,1419,1419,0
20240528,092800,18181646,1419,1419,1419,1419,0
20240528,092700,18181646,1419,1419,1419,1419,0
20240528,092600,18181646,1419,1419,1419,1419,0
20240528,092500,18181646,1419,1419,1419,1419,0
20240528,092400,18181646,1419,1419,1419,1419,0
20240528,092300,18181646,1419,1419,1419,1419,0
20240528,092200,18181646,1419,1419,1419,1419,3000
20240528,092100,13924646,1410,1410,1410,1410,0
20240528,092000,13924646,1410,1410,1410,1410,96
20240528,091900,13789286,1410,1413,1413,1410,505
20240528,091800,13076367,1413,1413,1413,1413,0
20240528,091700,13076367,1413,1413,1413,1413,0
20240528,091600,13076367,1413,1413,1413,1413,0
20240528,091500,13076367,1413,1413,1413,1413,601
20240528,091400,12227154,1419,1419,1419,1419,0
20240528,091300,12227154,1419,1419,1419,1419,0
20240528,091200,12227154,1419,1419,1419,1419,0
20240528,091100,12227154,1419,1419,1419,1419,0
20240528,091000,12227154,1419,1419,1419,1419,3
20240528,090900,12222897,1419,1419,1419,1419,0
20240528,090800,12222897,1419,1419,1419,1419,5
20240528,090700,12215802,1419,1419,1419,1419,227
20240528,090600,11893689,1420,1420,1420,1420,271
20240528,090500,11508869,1420,1420,1420,1420,50
20240528,090400,11437869,1419,1412,1419,1412,2071
20240528,090300,8499484,1410,1410,1410,1410,0
20240528,090200,8499484,1410,1410,1410,1410,1
20240528,090100,8498074,1418,1418,1418,1418,0
20240528,090000,8498074,1418,1418,1418,1418,5993