KissMeData/065650/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,194400,437819938,1441,1441,1441,1441,12070
20240529,194300,437819938,1441,1441,1441,1441,0
20240529,194200,437819938,1441,1441,1441,1441,0
20240529,194100,437819938,1441,1441,1441,1441,0
20240529,194000,437819938,1441,1441,1441,1441,0
20240529,193900,437819938,1441,1441,1441,1441,0
20240529,193800,437819938,1441,1441,1441,1441,0
20240529,193700,437819938,1441,1441,1441,1441,0
20240529,193600,437819938,1441,1441,1441,1441,0
20240529,193500,437819938,1441,1441,1441,1441,0
20240529,193400,437819938,1441,1441,1441,1441,0
20240529,193300,437819938,1441,1441,1441,1441,0
20240529,193200,437819938,1441,1441,1441,1441,0
20240529,193100,437819938,1441,1441,1441,1441,0
20240529,193000,437819938,1441,1441,1441,1441,0
20240529,192900,437819938,1441,1441,1441,1441,0
20240529,192800,437819938,1441,1441,1441,1441,0
20240529,192700,437819938,1441,1441,1441,1441,0
20240529,192600,437819938,1441,1441,1441,1441,0
20240529,192500,437819938,1441,1441,1441,1441,0
20240529,192400,437819938,1441,1441,1441,1441,0
20240529,192300,437819938,1441,1441,1441,1441,0
20240529,192200,437819938,1441,1441,1441,1441,0
20240529,192100,437819938,1441,1441,1441,1441,0
20240529,192000,437819938,1441,1441,1441,1441,0
20240529,191900,437819938,1441,1441,1441,1441,0
20240529,191800,437819938,1441,1441,1441,1441,0
20240529,191700,437819938,1441,1441,1441,1441,0
20240529,191600,437819938,1441,1441,1441,1441,0
20240529,191500,437819938,1441,1441,1441,1441,0
20240529,191400,437819938,1441,1441,1441,1441,12070
20240529,191300,437819938,1441,1441,1441,1441,0
20240529,191200,437819938,1441,1441,1441,1441,0
20240529,191100,437819938,1441,1441,1441,1441,0
20240529,191000,437819938,1441,1441,1441,1441,0
20240529,190900,437819938,1441,1441,1441,1441,0
20240529,190800,437819938,1441,1441,1441,1441,0
20240529,190700,437819938,1441,1441,1441,1441,0
20240529,190600,437819938,1441,1441,1441,1441,0
20240529,190500,437819938,1441,1441,1441,1441,0
20240529,190400,437819938,1441,1441,1441,1441,0
20240529,190300,437819938,1441,1441,1441,1441,0
20240529,190200,437819938,1441,1441,1441,1441,0
20240529,190100,437819938,1441,1441,1441,1441,0
20240529,190000,437819938,1441,1441,1441,1441,0
20240529,185900,437819938,1441,1441,1441,1441,0
20240529,185800,437819938,1441,1441,1441,1441,0
20240529,185700,437819938,1441,1441,1441,1441,0
20240529,185600,437819938,1441,1441,1441,1441,0
20240529,185500,437819938,1441,1441,1441,1441,0
20240529,185400,437819938,1441,1441,1441,1441,0
20240529,185300,437819938,1441,1441,1441,1441,0
20240529,185200,437819938,1441,1441,1441,1441,0
20240529,185100,437819938,1441,1441,1441,1441,0
20240529,185000,437819938,1441,1441,1441,1441,0
20240529,184900,437819938,1441,1441,1441,1441,0
20240529,184800,437819938,1441,1441,1441,1441,0
20240529,184700,437819938,1441,1441,1441,1441,0
20240529,184600,437819938,1441,1441,1441,1441,0
20240529,184500,437819938,1441,1441,1441,1441,0
20240529,184400,437819938,1441,1441,1441,1441,12070
20240529,184300,437819938,1441,1441,1441,1441,0
20240529,184200,437819938,1441,1441,1441,1441,0
20240529,184100,437819938,1441,1441,1441,1441,0
20240529,184000,437819938,1441,1441,1441,1441,0
20240529,183900,437819938,1441,1441,1441,1441,0
20240529,183800,437819938,1441,1441,1441,1441,0
20240529,183700,437819938,1441,1441,1441,1441,0
20240529,183600,437819938,1441,1441,1441,1441,0
20240529,183500,437819938,1441,1441,1441,1441,0
20240529,183400,437819938,1441,1441,1441,1441,0
20240529,183300,437819938,1441,1441,1441,1441,0
20240529,183200,437819938,1441,1441,1441,1441,0
20240529,183100,437819938,1441,1441,1441,1441,0
20240529,183000,437819938,1441,1441,1441,1441,0
20240529,182900,437819938,1441,1441,1441,1441,0
20240529,182800,437819938,1441,1441,1441,1441,0
20240529,182700,437819938,1441,1441,1441,1441,0
20240529,182600,437819938,1441,1441,1441,1441,0
20240529,182500,437819938,1441,1441,1441,1441,0
20240529,182400,437819938,1441,1441,1441,1441,0
20240529,182300,437819938,1441,1441,1441,1441,0
20240529,182200,437819938,1441,1441,1441,1441,0
20240529,182100,437819938,1441,1441,1441,1441,0
20240529,182000,437819938,1441,1441,1441,1441,0
20240529,181900,437819938,1441,1441,1441,1441,0
20240529,181800,437819938,1441,1441,1441,1441,0
20240529,181700,437819938,1441,1441,1441,1441,0
20240529,181600,437819938,1441,1441,1441,1441,0
20240529,181500,437819938,1441,1441,1441,1441,0
20240529,181400,437819938,1441,1441,1441,1441,12070
20240529,181300,437819938,1441,1441,1441,1441,0
20240529,181200,437819938,1441,1441,1441,1441,0
20240529,181100,437819938,1441,1441,1441,1441,0
20240529,181000,437819938,1441,1441,1441,1441,0
20240529,180900,437819938,1441,1441,1441,1441,0
20240529,180800,437819938,1441,1441,1441,1441,0
20240529,180700,437819938,1441,1441,1441,1441,0
20240529,180600,437819938,1441,1441,1441,1441,0
20240529,180500,437819938,1441,1441,1441,1441,0
20240529,180400,437819938,1441,1441,1441,1441,0
20240529,180300,437819938,1441,1441,1441,1441,0
20240529,180200,437819938,1441,1441,1441,1441,0
20240529,180100,437819938,1441,1441,1441,1441,0
20240529,180000,437819938,1441,1441,1441,1441,0
20240529,175900,437819938,1441,1441,1441,1441,0
20240529,175800,437819938,1441,1441,1441,1441,0
20240529,175700,437819938,1441,1441,1441,1441,0
20240529,175600,437819938,1441,1441,1441,1441,0
20240529,175500,437819938,1441,1441,1441,1441,0
20240529,175400,437819938,1441,1441,1441,1441,0
20240529,175300,437819938,1441,1441,1441,1441,0
20240529,175200,437819938,1441,1441,1441,1441,0
20240529,175100,437819938,1441,1441,1441,1441,0
20240529,175000,437819938,1441,1441,1441,1441,0
20240529,174900,437819938,1441,1441,1441,1441,0
20240529,174800,437819938,1441,1441,1441,1441,0
20240529,174700,437819938,1441,1441,1441,1441,0
20240529,174600,437819938,1441,1441,1441,1441,0
20240529,174500,437819938,1441,1441,1441,1441,0
20240529,174400,437819938,1441,1441,1441,1441,12070
20240529,174300,437819938,1441,1441,1441,1441,0
20240529,174200,437819938,1441,1441,1441,1441,0
20240529,174100,437819938,1441,1441,1441,1441,0
20240529,174000,437819938,1441,1441,1441,1441,0
20240529,173900,437819938,1441,1441,1441,1441,0
20240529,173800,437819938,1441,1441,1441,1441,0
20240529,173700,437819938,1441,1441,1441,1441,0
20240529,173600,437819938,1441,1441,1441,1441,0
20240529,173500,437819938,1441,1441,1441,1441,0
20240529,173400,437819938,1441,1441,1441,1441,0
20240529,173300,437819938,1441,1441,1441,1441,0
20240529,173200,437819938,1441,1441,1441,1441,0
20240529,173100,437819938,1441,1441,1441,1441,0
20240529,173000,437819938,1441,1441,1441,1441,0
20240529,172900,437819938,1441,1441,1441,1441,0
20240529,172800,437819938,1441,1441,1441,1441,0
20240529,172700,437819938,1441,1441,1441,1441,0
20240529,172600,437819938,1441,1441,1441,1441,0
20240529,172500,437819938,1441,1441,1441,1441,0
20240529,172400,437819938,1441,1441,1441,1441,0
20240529,172300,437819938,1441,1441,1441,1441,0
20240529,172200,437819938,1441,1441,1441,1441,0
20240529,172100,437819938,1441,1441,1441,1441,0
20240529,172000,437819938,1441,1441,1441,1441,0
20240529,171900,437819938,1441,1441,1441,1441,0
20240529,171800,437819938,1441,1441,1441,1441,0
20240529,171700,437819938,1441,1441,1441,1441,0
20240529,171600,437819938,1441,1441,1441,1441,0
20240529,171500,437819938,1441,1441,1441,1441,0
20240529,171400,437819938,1441,1441,1441,1441,12070
20240529,171300,437819938,1441,1441,1441,1441,0
20240529,171200,437819938,1441,1441,1441,1441,0
20240529,171100,437819938,1441,1441,1441,1441,0
20240529,171000,437819938,1441,1441,1441,1441,0
20240529,170900,437819938,1441,1441,1441,1441,0
20240529,170800,437819938,1441,1441,1441,1441,0
20240529,170700,437819938,1441,1441,1441,1441,0
20240529,170600,437819938,1441,1441,1441,1441,0
20240529,170500,437819938,1441,1441,1441,1441,0
20240529,170400,437819938,1441,1441,1441,1441,0
20240529,170300,437819938,1441,1441,1441,1441,0
20240529,170200,437819938,1441,1441,1441,1441,0
20240529,170100,437819938,1441,1441,1441,1441,0
20240529,170000,437819938,1441,1441,1441,1441,0
20240529,165900,437819938,1441,1441,1441,1441,0
20240529,165800,437819938,1441,1441,1441,1441,0
20240529,165700,437819938,1441,1441,1441,1441,0
20240529,165600,437819938,1441,1441,1441,1441,0
20240529,165500,437819938,1441,1441,1441,1441,0
20240529,165400,437819938,1441,1441,1441,1441,0
20240529,165300,437819938,1441,1441,1441,1441,0
20240529,165200,437819938,1441,1441,1441,1441,0
20240529,165100,437819938,1441,1441,1441,1441,0
20240529,165000,437819938,1441,1441,1441,1441,0
20240529,164900,437819938,1441,1441,1441,1441,0
20240529,164800,437819938,1441,1441,1441,1441,0
20240529,164700,437819938,1441,1441,1441,1441,0
20240529,164600,437819938,1441,1441,1441,1441,0
20240529,164500,437819938,1441,1441,1441,1441,0
20240529,164400,437819938,1441,1441,1441,1441,12070
20240529,164300,437819938,1441,1441,1441,1441,0
20240529,164200,437819938,1441,1441,1441,1441,0
20240529,164100,437819938,1441,1441,1441,1441,0
20240529,164000,437819938,1441,1441,1441,1441,0
20240529,163900,437819938,1441,1441,1441,1441,0
20240529,163800,437819938,1441,1441,1441,1441,0
20240529,163700,437819938,1441,1441,1441,1441,0
20240529,163600,437819938,1441,1441,1441,1441,0
20240529,163500,437819938,1441,1441,1441,1441,0
20240529,163400,437819938,1441,1441,1441,1441,0
20240529,163300,437819938,1441,1441,1441,1441,0
20240529,163200,437819938,1441,1441,1441,1441,0
20240529,163100,437819938,1441,1441,1441,1441,0
20240529,163000,437819938,1441,1441,1441,1441,0
20240529,162900,437819938,1441,1441,1441,1441,0
20240529,162800,437819938,1441,1441,1441,1441,0
20240529,162700,437819938,1441,1441,1441,1441,0
20240529,162600,437819938,1441,1441,1441,1441,0
20240529,162500,437819938,1441,1441,1441,1441,0
20240529,162400,437819938,1441,1441,1441,1441,0
20240529,162300,437819938,1441,1441,1441,1441,0
20240529,162200,437819938,1441,1441,1441,1441,0
20240529,162100,437819938,1441,1441,1441,1441,0
20240529,162000,437819938,1441,1441,1441,1441,0
20240529,161900,437819938,1441,1441,1441,1441,0
20240529,161800,437819938,1441,1441,1441,1441,0
20240529,161700,437819938,1441,1441,1441,1441,0
20240529,161600,437819938,1441,1441,1441,1441,0
20240529,161500,437819938,1441,1441,1441,1441,0
20240529,161400,437819938,1441,1441,1441,1441,12070
20240529,161300,437819938,1441,1441,1441,1441,0
20240529,161200,437819938,1441,1441,1441,1441,0
20240529,161100,437819938,1441,1441,1441,1441,0
20240529,161000,437819938,1441,1441,1441,1441,0
20240529,160900,437819938,1441,1441,1441,1441,0
20240529,160800,437819938,1441,1441,1441,1441,0
20240529,160700,437819938,1441,1441,1441,1441,0
20240529,160600,437819938,1441,1441,1441,1441,0
20240529,160500,437819938,1441,1441,1441,1441,0
20240529,160400,437819938,1441,1441,1441,1441,0
20240529,160300,437819938,1441,1441,1441,1441,0
20240529,160200,437819938,1441,1441,1441,1441,0
20240529,160100,437819938,1441,1441,1441,1441,0
20240529,160000,437819938,1441,1441,1441,1441,0
20240529,155900,437819938,1441,1441,1441,1441,0
20240529,155800,437819938,1441,1441,1441,1441,0
20240529,155700,437819938,1441,1441,1441,1441,0
20240529,155600,437819938,1441,1441,1441,1441,0
20240529,155500,437819938,1441,1441,1441,1441,0
20240529,155400,437819938,1441,1441,1441,1441,0
20240529,155300,437819938,1441,1441,1441,1441,0
20240529,155200,437819938,1441,1441,1441,1441,0
20240529,155100,437819938,1441,1441,1441,1441,0
20240529,155000,437819938,1441,1441,1441,1441,0
20240529,154900,437819938,1441,1441,1441,1441,0
20240529,154800,437819938,1441,1441,1441,1441,0
20240529,154700,437819938,1441,1441,1441,1441,0
20240529,154600,437819938,1441,1441,1441,1441,0
20240529,154500,437819938,1441,1441,1441,1441,0
20240529,154400,437819938,1441,1441,1441,1441,12070
20240529,154300,437819938,1441,1441,1441,1441,0
20240529,154200,437819938,1441,1441,1441,1441,0
20240529,154100,437819938,1441,1441,1441,1441,0
20240529,154000,437819938,1441,1441,1441,1441,0
20240529,153900,437819938,1441,1441,1441,1441,0
20240529,153800,437819938,1441,1441,1441,1441,0
20240529,153700,437819938,1441,1441,1441,1441,0
20240529,153600,437819938,1441,1441,1441,1441,0
20240529,153500,437819938,1441,1441,1441,1441,0
20240529,153400,437819938,1441,1441,1441,1441,0
20240529,153300,437819938,1441,1441,1441,1441,0
20240529,153200,437819938,1441,1441,1441,1441,0
20240529,153100,437819938,1441,1441,1441,1441,0
20240529,153000,437819938,1441,1441,1441,1441,12070
20240529,152900,420427068,1459,1459,1459,1459,0
20240529,152800,420427068,1459,1459,1459,1459,0
20240529,152700,420427068,1459,1459,1459,1459,0
20240529,152600,420427068,1459,1459,1459,1459,0
20240529,152500,420427068,1459,1459,1459,1459,0
20240529,152400,420427068,1459,1459,1459,1459,0
20240529,152300,420427068,1459,1459,1459,1459,0
20240529,152200,420427068,1459,1459,1459,1459,0
20240529,152100,420427068,1459,1459,1459,1459,0
20240529,152000,420427068,1459,1459,1459,1459,0
20240529,151900,420427068,1459,1459,1459,1445,9096
20240529,151800,407276426,1459,1459,1459,1459,0
20240529,151700,407276426,1459,1459,1459,1459,18
20240529,151600,407250164,1459,1461,1461,1459,162
20240529,151500,407013572,1450,1452,1462,1450,3685
20240529,151400,401667729,1462,1456,1462,1456,10001
20240529,151300,387063159,1451,1451,1451,1451,30
20240529,151200,387019629,1456,1454,1456,1454,64
20240529,151100,386926571,1456,1456,1456,1456,74
20240529,151000,386818827,1456,1454,1456,1454,46
20240529,150900,386751914,1454,1454,1454,1451,887
20240529,150800,385462366,1454,1454,1454,1454,264
20240529,150700,385078510,1454,1454,1454,1454,0
20240529,150600,385078510,1454,1448,1454,1448,306
20240529,150500,384635386,1455,1455,1455,1450,5003
20240529,150400,377381021,1448,1448,1448,1448,30
20240529,150300,377337581,1457,1457,1457,1457,2
20240529,150200,377334667,1449,1448,1458,1448,3334
20240529,150100,372494540,1446,1457,1457,1446,99
20240529,150000,372351339,1458,1458,1458,1458,1
20240529,145900,372349881,1462,1462,1462,1462,0
20240529,145800,372349881,1462,1462,1462,1462,27
20240529,145700,372310407,1463,1463,1463,1463,0
20240529,145600,372310407,1463,1463,1463,1463,0
20240529,145500,372310407,1463,1463,1463,1463,0
20240529,145400,372310407,1463,1463,1463,1463,0
20240529,145300,372310407,1463,1463,1463,1463,0
20240529,145200,372310407,1463,1463,1463,1463,0
20240529,145100,372310407,1463,1463,1463,1463,5
20240529,145000,372303092,1459,1459,1459,1459,1
20240529,144900,372301633,1463,1463,1463,1463,2150
20240529,144800,369156183,1463,1463,1463,1463,0
20240529,144700,369156183,1463,1462,1463,1462,100
20240529,144600,369009888,1460,1460,1460,1460,150
20240529,144500,368790888,1460,1464,1464,1460,52
20240529,144400,368714797,1464,1463,1464,1463,307
20240529,144300,368265351,1464,1464,1464,1464,2000
20240529,144200,365337351,1465,1465,1465,1465,0
20240529,144100,365337351,1465,1464,1465,1464,1147
20240529,144000,363657992,1464,1463,1465,1463,5889
20240529,143900,355037138,1463,1463,1463,1463,0
20240529,143800,355037138,1463,1462,1463,1462,1308
20240529,143700,353124837,1462,1462,1462,1462,0
20240529,143600,353124837,1462,1462,1462,1462,0
20240529,143500,353124837,1462,1462,1462,1462,0
20240529,143400,353124837,1462,1462,1462,1462,100
20240529,143300,352978637,1462,1462,1462,1462,1
20240529,143200,352977175,1460,1463,1463,1460,1060
20240529,143100,351429545,1463,1463,1464,1463,339
20240529,143000,350933488,1462,1460,1462,1460,2239
20240529,142900,347662777,1459,1453,1459,1453,3305
20240529,142800,342855123,1445,1449,1452,1445,5188
20240529,142700,335335320,1449,1444,1449,1444,4950
20240529,142600,328178939,1445,1445,1445,1445,0
20240529,142500,328178939,1445,1445,1445,1445,0
20240529,142400,328178939,1445,1445,1445,1445,0
20240529,142300,328178939,1445,1445,1445,1445,0
20240529,142200,328178939,1445,1445,1445,1445,0
20240529,142100,328178939,1445,1445,1445,1445,0
20240529,142000,328178939,1445,1445,1445,1445,0
20240529,141900,328178939,1445,1445,1445,1445,0
20240529,141800,328178939,1445,1445,1445,1445,306
20240529,141700,327736769,1447,1447,1447,1447,0
20240529,141600,327736769,1447,1447,1447,1447,0
20240529,141500,327736769,1447,1447,1447,1447,0
20240529,141400,327736769,1447,1447,1447,1447,0
20240529,141300,327736769,1447,1447,1447,1447,0
20240529,141200,327736769,1447,1447,1447,1447,1
20240529,141100,327735322,1446,1445,1446,1445,48
20240529,141000,327665915,1445,1445,1445,1445,99
20240529,140900,327522860,1445,1445,1445,1445,2900
20240529,140800,323332360,1445,1445,1445,1445,0
20240529,140700,323332360,1445,1445,1445,1445,1
20240529,140600,323330915,1446,1446,1446,1446,0
20240529,140500,323330915,1446,1446,1446,1446,0
20240529,140400,323330915,1446,1446,1446,1446,100
20240529,140300,323186315,1447,1447,1447,1447,0
20240529,140200,323186315,1447,1447,1447,1447,0
20240529,140100,323186315,1447,1447,1447,1447,3
20240529,140000,323181974,1445,1445,1445,1445,0
20240529,135900,323181974,1445,1443,1445,1443,8735
20240529,135800,310569899,1436,1436,1436,1436,0
20240529,135700,310569899,1436,1440,1440,1436,2000
20240529,135600,307697387,1442,1442,1442,1442,69
20240529,135500,307597889,1440,1440,1440,1440,1
20240529,135400,307596449,1440,1440,1440,1440,4
20240529,135300,307590689,1442,1442,1442,1442,0
20240529,135200,307590689,1442,1442,1442,1442,0
20240529,135100,307590689,1442,1442,1442,1442,0
20240529,135000,307590689,1442,1442,1442,1442,0
20240529,134900,307590689,1442,1442,1442,1442,0
20240529,134800,307590689,1442,1442,1442,1442,111
20240529,134700,307430627,1442,1443,1443,1442,147
20240529,134600,307218533,1444,1444,1444,1444,173
20240529,134500,306968721,1445,1445,1445,1445,30
20240529,134400,306925371,1445,1445,1445,1445,0
20240529,134300,306925371,1445,1445,1445,1445,17
20240529,134200,306900806,1445,1446,1446,1445,1768
20240529,134100,304345948,1446,1446,1446,1446,0
20240529,134000,304345948,1446,1446,1446,1446,2
20240529,133900,304343056,1448,1448,1448,1448,1
20240529,133800,304341608,1445,1445,1445,1445,100
20240529,133700,304197108,1448,1448,1448,1448,0
20240529,133600,304197108,1448,1448,1448,1448,0
20240529,133500,304197108,1448,1448,1448,1448,0
20240529,133400,304197108,1448,1448,1448,1448,0
20240529,133300,304197108,1448,1448,1448,1448,10
20240529,133200,304182628,1448,1448,1448,1448,0
20240529,133100,304182628,1448,1448,1448,1448,40
20240529,133000,304124708,1448,1448,1448,1448,0
20240529,132900,304124708,1448,1448,1448,1448,0
20240529,132800,304124708,1448,1448,1448,1448,0
20240529,132700,304124708,1448,1448,1448,1448,0
20240529,132600,304124708,1448,1448,1448,1448,22
20240529,132500,304092852,1448,1448,1448,1448,394
20240529,132400,303522340,1448,1448,1448,1448,0
20240529,132300,303522340,1448,1448,1448,1448,0
20240529,132200,303522340,1448,1448,1448,1448,0
20240529,132100,303522340,1448,1448,1448,1448,0
20240529,132000,303522340,1448,1448,1448,1448,0
20240529,131900,303522340,1448,1448,1448,1448,1
20240529,131800,303520892,1448,1448,1448,1448,0
20240529,131700,303520892,1448,1448,1448,1448,0
20240529,131600,303520892,1448,1447,1448,1442,3078
20240529,131500,299080269,1447,1447,1447,1447,20
20240529,131400,299051329,1447,1446,1447,1446,122
20240529,131300,298874914,1446,1442,1446,1442,5105
20240529,131200,291502690,1442,1439,1442,1439,3254
20240529,131100,286816144,1439,1439,1439,1439,1
20240529,131000,286814705,1438,1437,1438,1437,1117
20240529,130900,285208746,1437,1437,1437,1437,1
20240529,130800,285207309,1434,1434,1434,1434,0
20240529,130700,285207309,1434,1434,1434,1434,0
20240529,130600,285207309,1434,1434,1434,1434,0
20240529,130500,285207309,1434,1436,1436,1434,100
20240529,130400,285063786,1437,1437,1437,1437,0
20240529,130300,285063786,1437,1437,1437,1437,50
20240529,130200,284991936,1437,1437,1437,1437,100
20240529,130100,284848236,1437,1437,1437,1437,30
20240529,130000,284805126,1437,1437,1437,1437,0
20240529,125900,284805126,1437,1437,1437,1437,227
20240529,125800,284478927,1437,1437,1437,1437,0
20240529,125700,284478927,1437,1437,1437,1437,30
20240529,125600,284435817,1440,1440,1440,1440,0
20240529,125500,284435817,1440,1440,1440,1440,0
20240529,125400,284435817,1440,1440,1440,1440,0
20240529,125300,284435817,1440,1440,1440,1440,0
20240529,125200,284435817,1440,1440,1440,1440,0
20240529,125100,284435817,1440,1440,1440,1440,1
20240529,125000,284434377,1434,1434,1434,1434,0
20240529,124900,284434377,1434,1434,1434,1434,0
20240529,124800,284434377,1434,1434,1434,1434,0
20240529,124700,284434377,1434,1434,1434,1434,1000
20240529,124600,283000377,1434,1434,1434,1434,0
20240529,124500,283000377,1434,1434,1434,1434,0
20240529,124400,283000377,1434,1434,1434,1434,0
20240529,124300,283000377,1434,1434,1434,1434,0
20240529,124200,283000377,1434,1434,1434,1434,25
20240529,124100,282964527,1433,1433,1433,1433,0
20240529,124000,282964527,1433,1433,1433,1433,0
20240529,123900,282964527,1433,1433,1433,1433,0
20240529,123800,282964527,1433,1433,1433,1433,1
20240529,123700,282963094,1433,1433,1433,1433,0
20240529,123600,282963094,1433,1433,1433,1433,0
20240529,123500,282963094,1433,1433,1433,1433,13
20240529,123400,282944465,1433,1433,1433,1433,150
20240529,123300,282729515,1441,1441,1441,1441,0
20240529,123200,282729515,1441,1441,1441,1441,0
20240529,123100,282729515,1441,1441,1441,1441,0
20240529,123000,282729515,1441,1441,1441,1441,0
20240529,122900,282729515,1441,1441,1441,1441,0
20240529,122800,282729515,1441,1441,1441,1441,1
20240529,122700,282728074,1433,1433,1433,1433,0
20240529,122600,282728074,1433,1433,1433,1433,0
20240529,122500,282728074,1433,1433,1433,1433,0
20240529,122400,282728074,1433,1433,1433,1433,0
20240529,122300,282728074,1433,1433,1433,1433,0
20240529,122200,282728074,1433,1433,1433,1433,0
20240529,122100,282728074,1433,1433,1433,1433,0
20240529,122000,282728074,1433,1433,1433,1433,0
20240529,121900,282728074,1433,1433,1433,1433,0
20240529,121800,282728074,1433,1433,1433,1433,0
20240529,121700,282728074,1433,1433,1433,1433,0
20240529,121600,282728074,1433,1434,1434,1432,5055
20240529,121500,275483617,1439,1439,1439,1439,0
20240529,121400,275483617,1439,1439,1439,1439,0
20240529,121300,275483617,1439,1439,1439,1439,0
20240529,121200,275483617,1439,1439,1439,1439,0
20240529,121100,275483617,1439,1439,1439,1439,0
20240529,121000,275483617,1439,1439,1439,1439,3
20240529,120900,275479300,1441,1441,1441,1441,0
20240529,120800,275479300,1441,1441,1441,1441,0
20240529,120700,275479300,1441,1441,1441,1441,0
20240529,120600,275479300,1441,1441,1441,1441,0
20240529,120500,275479300,1441,1441,1441,1441,155
20240529,120400,275255945,1441,1441,1441,1441,0
20240529,120300,275255945,1441,1441,1441,1441,0
20240529,120200,275255945,1441,1441,1441,1441,0
20240529,120100,275255945,1441,1441,1441,1441,0
20240529,120000,275255945,1441,1441,1441,1441,3
20240529,115900,275251622,1433,1433,1433,1433,0
20240529,115800,275251622,1433,1433,1433,1433,0
20240529,115700,275251622,1433,1433,1433,1433,0
20240529,115600,275251622,1433,1433,1433,1433,0
20240529,115500,275251622,1433,1433,1433,1433,0
20240529,115400,275251622,1433,1433,1433,1433,0
20240529,115300,275251622,1433,1433,1433,1433,0
20240529,115200,275251622,1433,1433,1433,1433,0
20240529,115100,275251622,1433,1433,1433,1433,0
20240529,115000,275251622,1433,1437,1437,1433,1700
20240529,114900,272812959,1437,1437,1437,1437,0
20240529,114800,272812959,1437,1438,1438,1437,6713
20240529,114700,263165978,1440,1440,1440,1440,0
20240529,114600,263165978,1440,1440,1440,1440,100
20240529,114500,263021978,1437,1437,1437,1437,0
20240529,114400,263021978,1437,1437,1437,1437,100
20240529,114300,262878278,1437,1437,1437,1437,0
20240529,114200,262878278,1437,1438,1438,1437,3000
20240529,114100,258565278,1438,1438,1438,1438,0
20240529,114000,258565278,1438,1438,1438,1438,18
20240529,113900,258539394,1444,1444,1444,1444,0
20240529,113800,258539394,1444,1444,1444,1444,0
20240529,113700,258539394,1444,1444,1444,1444,102
20240529,113600,258392106,1444,1444,1444,1444,0
20240529,113500,258392106,1444,1444,1444,1444,0
20240529,113400,258392106,1444,1444,1444,1444,0
20240529,113300,258392106,1444,1444,1444,1444,1
20240529,113200,258390662,1440,1440,1440,1440,0
20240529,113100,258390662,1440,1440,1440,1440,1
20240529,113000,258389222,1444,1444,1444,1444,0
20240529,112900,258389222,1444,1444,1444,1444,0
20240529,112800,258389222,1444,1444,1444,1444,0
20240529,112700,258389222,1444,1444,1444,1444,0
20240529,112600,258389222,1444,1443,1444,1443,1879
20240529,112500,255676790,1443,1443,1443,1443,0
20240529,112400,255676790,1443,1443,1443,1443,0
20240529,112300,255676790,1443,1443,1443,1443,0
20240529,112200,255676790,1443,1443,1443,1443,0
20240529,112100,255676790,1443,1443,1443,1443,1
20240529,112000,255675347,1437,1437,1437,1437,182
20240529,111900,255413813,1437,1437,1437,1437,0
20240529,111800,255413813,1437,1440,1440,1437,3300
20240529,111700,250671011,1443,1443,1443,1443,0
20240529,111600,250671011,1443,1443,1443,1443,0
20240529,111500,250671011,1443,1443,1443,1443,0
20240529,111400,250671011,1443,1443,1443,1443,0
20240529,111300,250671011,1443,1443,1443,1443,10
20240529,111200,250656581,1443,1443,1443,1443,0
20240529,111100,250656581,1443,1443,1443,1443,0
20240529,111000,250656581,1443,1443,1443,1443,30
20240529,110900,250613291,1446,1446,1446,1446,0
20240529,110800,250613291,1446,1446,1446,1446,0
20240529,110700,250613291,1446,1446,1446,1446,0
20240529,110600,250613291,1446,1446,1446,1446,0
20240529,110500,250613291,1446,1446,1446,1446,0
20240529,110400,250613291,1446,1446,1446,1446,1
20240529,110300,250611845,1445,1445,1445,1445,0
20240529,110200,250611845,1445,1445,1445,1445,0
20240529,110100,250611845,1445,1445,1445,1445,0
20240529,110000,250611845,1445,1445,1445,1445,0
20240529,105900,250611845,1445,1445,1445,1445,2105
20240529,105800,247570120,1445,1445,1445,1445,0
20240529,105700,247570120,1445,1445,1445,1445,0
20240529,105600,247570120,1445,1445,1445,1445,0
20240529,105500,247570120,1445,1445,1445,1445,0
20240529,105400,247570120,1445,1445,1445,1445,1
20240529,105300,247568675,1435,1435,1435,1435,0
20240529,105200,247568675,1435,1435,1435,1435,0
20240529,105100,247568675,1435,1435,1435,1435,10
20240529,105000,247554325,1445,1445,1445,1445,1
20240529,104900,247552880,1436,1439,1439,1436,20
20240529,104800,247524145,1448,1448,1448,1448,0
20240529,104700,247524145,1448,1448,1448,1448,0
20240529,104600,247524145,1448,1448,1448,1448,0
20240529,104500,247524145,1448,1448,1448,1448,6
20240529,104400,247515457,1449,1449,1449,1449,0
20240529,104300,247515457,1449,1449,1449,1449,17
20240529,104200,247490824,1439,1439,1439,1439,300
20240529,104100,247059124,1453,1453,1453,1453,0
20240529,104000,247059124,1453,1453,1453,1453,0
20240529,103900,247059124,1453,1440,1453,1433,4801
20240529,103800,240166885,1440,1449,1449,1440,2714
20240529,103700,236254154,1443,1452,1452,1443,18987
20240529,103600,208807773,1458,1457,1458,1457,500
20240529,103500,208078817,1458,1458,1458,1458,0
20240529,103400,208078817,1458,1458,1458,1458,0
20240529,103300,208078817,1458,1458,1458,1458,0
20240529,103200,208078817,1458,1458,1458,1458,0
20240529,103100,208078817,1458,1458,1458,1458,0
20240529,103000,208078817,1458,1458,1458,1458,0
20240529,102900,208078817,1458,1458,1458,1451,222
20240529,102800,207756681,1451,1457,1457,1451,78
20240529,102700,207643095,1458,1457,1458,1457,16
20240529,102600,207619777,1457,1457,1457,1455,1438
20240529,102500,205527215,1457,1458,1458,1457,310
20240529,102400,205075544,1460,1460,1460,1460,3470
20240529,102300,200009344,1467,1467,1467,1467,53
20240529,102200,199931593,1469,1468,1469,1468,930
20240529,102100,198565424,1469,1468,1469,1468,2200
20240529,102000,195335823,1468,1464,1468,1464,1887
20240529,101900,192570716,1451,1463,1465,1451,52
20240529,101800,192495116,1463,1454,1463,1454,9117
20240529,101700,179185231,1455,1455,1455,1455,0
20240529,101600,179185231,1455,1432,1455,1432,21360
20240529,101500,148298273,1431,1431,1431,1431,0
20240529,101400,148298273,1431,1431,1431,1431,46
20240529,101300,148232447,1440,1440,1440,1440,779
20240529,101200,147110687,1443,1443,1443,1443,0
20240529,101100,147110687,1443,1443,1443,1443,0
20240529,101000,147110687,1443,1443,1443,1443,0
20240529,100900,147110687,1443,1443,1443,1443,0
20240529,100800,147110687,1443,1440,1443,1440,1693
20240529,100700,144671601,1440,1441,1441,1420,6267
20240529,100600,135685678,1441,1441,1441,1441,10
20240529,100500,135671268,1441,1441,1441,1441,0
20240529,100400,135671268,1441,1441,1441,1441,200
20240529,100300,135383068,1441,1441,1441,1441,0
20240529,100200,135383068,1441,1441,1441,1435,118
20240529,100100,135213690,1442,1442,1442,1442,4
20240529,100000,135207922,1442,1442,1442,1442,0
20240529,095900,135207922,1442,1436,1442,1436,209
20240529,095800,134907231,1436,1441,1441,1436,104
20240529,095700,134757872,1441,1439,1441,1436,1517
20240529,095600,132576104,1439,1436,1439,1436,1025
20240529,095500,131102700,1436,1434,1436,1434,552
20240529,095400,130311128,1434,1434,1434,1434,103
20240529,095300,130163426,1435,1435,1435,1435,0
20240529,095200,130163426,1435,1434,1435,1434,510
20240529,095100,129431586,1434,1434,1434,1434,0
20240529,095000,129431586,1434,1427,1434,1427,125
20240529,094900,129253204,1430,1430,1430,1430,2355
20240529,094800,125885554,1435,1428,1435,1427,2437
20240529,094700,122389291,1428,1430,1430,1428,2076
20240529,094600,119420631,1432,1432,1432,1432,550
20240529,094500,118633031,1432,1432,1435,1431,13555
20240529,094400,99221472,1432,1433,1433,1432,2416
20240529,094300,95759960,1433,1433,1433,1433,1800
20240529,094200,93180560,1440,1440,1440,1440,100
20240529,094100,93036560,1443,1440,1444,1440,4246
20240529,094000,86914774,1441,1430,1441,1430,6528
20240529,093900,77529707,1434,1428,1434,1428,8475
20240529,093800,65398849,1430,1430,1430,1430,0
20240529,093700,65398849,1430,1424,1430,1424,328
20240529,093600,64931771,1417,1427,1427,1417,7643
20240529,093500,54076364,1434,1434,1434,1434,9
20240529,093400,54063458,1436,1436,1436,1436,200
20240529,093300,53776258,1436,1436,1436,1436,100
20240529,093200,53632658,1436,1436,1436,1436,0
20240529,093100,53632658,1436,1431,1436,1431,3213
20240529,093000,49025211,1433,1433,1433,1433,0
20240529,092900,49025211,1433,1433,1433,1433,0
20240529,092800,49025211,1433,1433,1433,1433,12
20240529,092700,49008015,1435,1435,1435,1435,108
20240529,092600,48853035,1435,1435,1435,1435,0
20240529,092500,48853035,1435,1436,1436,1435,2093
20240529,092400,45848468,1436,1433,1436,1433,5452
20240529,092300,38028610,1434,1428,1434,1428,14812
20240529,092200,16848333,1428,1415,1428,1404,5245
20240529,092100,9421272,1414,1424,1424,1414,1453
20240529,092000,7358978,1424,1424,1424,1424,1
20240529,091900,7357554,1424,1423,1424,1423,14
20240529,091800,7337626,1423,1425,1425,1423,93
20240529,091700,7205285,1423,1428,1428,1423,1721
20240529,091600,4747747,1428,1421,1428,1413,971
20240529,091500,3363242,1422,1422,1422,1422,10
20240529,091400,3349022,1422,1422,1422,1422,3
20240529,091300,3344756,1423,1423,1423,1423,0
20240529,091200,3344756,1423,1423,1423,1411,27
20240529,091100,3306431,1411,1425,1425,1411,366
20240529,091000,2788160,1425,1425,1425,1425,56
20240529,090900,2708360,1411,1427,1427,1411,38
20240529,090800,2654451,1428,1428,1428,1428,50
20240529,090700,2583051,1411,1419,1430,1411,106
20240529,090600,2432466,1419,1433,1433,1419,34
20240529,090500,2383968,1419,1435,1435,1419,6
20240529,090400,2375407,1436,1437,1437,1422,106
20240529,090300,2224586,1437,1437,1437,1437,1
20240529,090200,2223149,1422,1429,1429,1422,400
20240529,090100,1653049,1440,1403,1440,1395,714
20240529,090000,652239,1421,1421,1421,1421,459