KissMeData/131100/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,202200,44735989,1912,1912,1912,1912,742
20240527,202100,44735989,1912,1912,1912,1912,0
20240527,202000,44735989,1912,1912,1912,1912,0
20240527,201900,44735989,1912,1912,1912,1912,0
20240527,201800,44735989,1912,1912,1912,1912,0
20240527,201700,44735989,1912,1912,1912,1912,0
20240527,201600,44735989,1912,1912,1912,1912,0
20240527,201500,44735989,1912,1912,1912,1912,0
20240527,201400,44735989,1912,1912,1912,1912,0
20240527,201300,44735989,1912,1912,1912,1912,0
20240527,201200,44735989,1912,1912,1912,1912,0
20240527,201100,44735989,1912,1912,1912,1912,0
20240527,201000,44735989,1912,1912,1912,1912,0
20240527,200900,44735989,1912,1912,1912,1912,0
20240527,200800,44735989,1912,1912,1912,1912,0
20240527,200700,44735989,1912,1912,1912,1912,0
20240527,200600,44735989,1912,1912,1912,1912,0
20240527,200500,44735989,1912,1912,1912,1912,0
20240527,200400,44735989,1912,1912,1912,1912,0
20240527,200300,44735989,1912,1912,1912,1912,0
20240527,200200,44735989,1912,1912,1912,1912,0
20240527,200100,44735989,1912,1912,1912,1912,0
20240527,200000,44735989,1912,1912,1912,1912,0
20240527,195900,44735989,1912,1912,1912,1912,0
20240527,195800,44735989,1912,1912,1912,1912,0
20240527,195700,44735989,1912,1912,1912,1912,0
20240527,195600,44735989,1912,1912,1912,1912,0
20240527,195500,44735989,1912,1912,1912,1912,0
20240527,195400,44735989,1912,1912,1912,1912,0
20240527,195300,44735989,1912,1912,1912,1912,0
20240527,195200,44735989,1912,1912,1912,1912,742
20240527,195100,44735989,1912,1912,1912,1912,0
20240527,195000,44735989,1912,1912,1912,1912,0
20240527,194900,44735989,1912,1912,1912,1912,0
20240527,194800,44735989,1912,1912,1912,1912,0
20240527,194700,44735989,1912,1912,1912,1912,0
20240527,194600,44735989,1912,1912,1912,1912,0
20240527,194500,44735989,1912,1912,1912,1912,0
20240527,194400,44735989,1912,1912,1912,1912,0
20240527,194300,44735989,1912,1912,1912,1912,0
20240527,194200,44735989,1912,1912,1912,1912,0
20240527,194100,44735989,1912,1912,1912,1912,0
20240527,194000,44735989,1912,1912,1912,1912,0
20240527,193900,44735989,1912,1912,1912,1912,0
20240527,193800,44735989,1912,1912,1912,1912,0
20240527,193700,44735989,1912,1912,1912,1912,0
20240527,193600,44735989,1912,1912,1912,1912,0
20240527,193500,44735989,1912,1912,1912,1912,0
20240527,193400,44735989,1912,1912,1912,1912,0
20240527,193300,44735989,1912,1912,1912,1912,0
20240527,193200,44735989,1912,1912,1912,1912,0
20240527,193100,44735989,1912,1912,1912,1912,0
20240527,193000,44735989,1912,1912,1912,1912,0
20240527,192900,44735989,1912,1912,1912,1912,0
20240527,192800,44735989,1912,1912,1912,1912,0
20240527,192700,44735989,1912,1912,1912,1912,0
20240527,192600,44735989,1912,1912,1912,1912,0
20240527,192500,44735989,1912,1912,1912,1912,0
20240527,192400,44735989,1912,1912,1912,1912,0
20240527,192300,44735989,1912,1912,1912,1912,0
20240527,192200,44735989,1912,1912,1912,1912,742
20240527,192100,44735989,1912,1912,1912,1912,0
20240527,192000,44735989,1912,1912,1912,1912,0
20240527,191900,44735989,1912,1912,1912,1912,0
20240527,191800,44735989,1912,1912,1912,1912,0
20240527,191700,44735989,1912,1912,1912,1912,0
20240527,191600,44735989,1912,1912,1912,1912,0
20240527,191500,44735989,1912,1912,1912,1912,0
20240527,191400,44735989,1912,1912,1912,1912,0
20240527,191300,44735989,1912,1912,1912,1912,0
20240527,191200,44735989,1912,1912,1912,1912,0
20240527,191100,44735989,1912,1912,1912,1912,0
20240527,191000,44735989,1912,1912,1912,1912,0
20240527,190900,44735989,1912,1912,1912,1912,0
20240527,190800,44735989,1912,1912,1912,1912,0
20240527,190700,44735989,1912,1912,1912,1912,0
20240527,190600,44735989,1912,1912,1912,1912,0
20240527,190500,44735989,1912,1912,1912,1912,0
20240527,190400,44735989,1912,1912,1912,1912,0
20240527,190300,44735989,1912,1912,1912,1912,0
20240527,190200,44735989,1912,1912,1912,1912,0
20240527,190100,44735989,1912,1912,1912,1912,0
20240527,190000,44735989,1912,1912,1912,1912,0
20240527,185900,44735989,1912,1912,1912,1912,0
20240527,185800,44735989,1912,1912,1912,1912,0
20240527,185700,44735989,1912,1912,1912,1912,0
20240527,185600,44735989,1912,1912,1912,1912,0
20240527,185500,44735989,1912,1912,1912,1912,0
20240527,185400,44735989,1912,1912,1912,1912,0
20240527,185300,44735989,1912,1912,1912,1912,0
20240527,185200,44735989,1912,1912,1912,1912,742
20240527,185100,44735989,1912,1912,1912,1912,0
20240527,185000,44735989,1912,1912,1912,1912,0
20240527,184900,44735989,1912,1912,1912,1912,0
20240527,184800,44735989,1912,1912,1912,1912,0
20240527,184700,44735989,1912,1912,1912,1912,0
20240527,184600,44735989,1912,1912,1912,1912,0
20240527,184500,44735989,1912,1912,1912,1912,0
20240527,184400,44735989,1912,1912,1912,1912,0
20240527,184300,44735989,1912,1912,1912,1912,0
20240527,184200,44735989,1912,1912,1912,1912,0
20240527,184100,44735989,1912,1912,1912,1912,0
20240527,184000,44735989,1912,1912,1912,1912,0
20240527,183900,44735989,1912,1912,1912,1912,0
20240527,183800,44735989,1912,1912,1912,1912,0
20240527,183700,44735989,1912,1912,1912,1912,0
20240527,183600,44735989,1912,1912,1912,1912,0
20240527,183500,44735989,1912,1912,1912,1912,0
20240527,183400,44735989,1912,1912,1912,1912,0
20240527,183300,44735989,1912,1912,1912,1912,0
20240527,183200,44735989,1912,1912,1912,1912,0
20240527,183100,44735989,1912,1912,1912,1912,0
20240527,183000,44735989,1912,1912,1912,1912,0
20240527,182900,44735989,1912,1912,1912,1912,0
20240527,182800,44735989,1912,1912,1912,1912,0
20240527,182700,44735989,1912,1912,1912,1912,0
20240527,182600,44735989,1912,1912,1912,1912,0
20240527,182500,44735989,1912,1912,1912,1912,0
20240527,182400,44735989,1912,1912,1912,1912,0
20240527,182300,44735989,1912,1912,1912,1912,0
20240527,182200,44735989,1912,1912,1912,1912,742
20240527,182100,44735989,1912,1912,1912,1912,0
20240527,182000,44735989,1912,1912,1912,1912,0
20240527,181900,44735989,1912,1912,1912,1912,0
20240527,181800,44735989,1912,1912,1912,1912,0
20240527,181700,44735989,1912,1912,1912,1912,0
20240527,181600,44735989,1912,1912,1912,1912,0
20240527,181500,44735989,1912,1912,1912,1912,0
20240527,181400,44735989,1912,1912,1912,1912,0
20240527,181300,44735989,1912,1912,1912,1912,0
20240527,181200,44735989,1912,1912,1912,1912,0
20240527,181100,44735989,1912,1912,1912,1912,0
20240527,181000,44735989,1912,1912,1912,1912,0
20240527,180900,44735989,1912,1912,1912,1912,0
20240527,180800,44735989,1912,1912,1912,1912,0
20240527,180700,44735989,1912,1912,1912,1912,0
20240527,180600,44735989,1912,1912,1912,1912,0
20240527,180500,44735989,1912,1912,1912,1912,0
20240527,180400,44735989,1912,1912,1912,1912,0
20240527,180300,44735989,1912,1912,1912,1912,0
20240527,180200,44735989,1912,1912,1912,1912,0
20240527,180100,44735989,1912,1912,1912,1912,0
20240527,180000,44735989,1912,1912,1912,1912,0
20240527,175900,44735989,1912,1912,1912,1912,0
20240527,175800,44735989,1912,1912,1912,1912,0
20240527,175700,44735989,1912,1912,1912,1912,0
20240527,175600,44735989,1912,1912,1912,1912,0
20240527,175500,44735989,1912,1912,1912,1912,0
20240527,175400,44735989,1912,1912,1912,1912,0
20240527,175300,44735989,1912,1912,1912,1912,0
20240527,175200,44735989,1912,1912,1912,1912,742
20240527,175100,44735989,1912,1912,1912,1912,0
20240527,175000,44735989,1912,1912,1912,1912,0
20240527,174900,44735989,1912,1912,1912,1912,0
20240527,174800,44735989,1912,1912,1912,1912,0
20240527,174700,44735989,1912,1912,1912,1912,0
20240527,174600,44735989,1912,1912,1912,1912,0
20240527,174500,44735989,1912,1912,1912,1912,0
20240527,174400,44735989,1912,1912,1912,1912,0
20240527,174300,44735989,1912,1912,1912,1912,0
20240527,174200,44735989,1912,1912,1912,1912,0
20240527,174100,44735989,1912,1912,1912,1912,0
20240527,174000,44735989,1912,1912,1912,1912,0
20240527,173900,44735989,1912,1912,1912,1912,0
20240527,173800,44735989,1912,1912,1912,1912,0
20240527,173700,44735989,1912,1912,1912,1912,0
20240527,173600,44735989,1912,1912,1912,1912,0
20240527,173500,44735989,1912,1912,1912,1912,0
20240527,173400,44735989,1912,1912,1912,1912,0
20240527,173300,44735989,1912,1912,1912,1912,0
20240527,173200,44735989,1912,1912,1912,1912,0
20240527,173100,44735989,1912,1912,1912,1912,0
20240527,173000,44735989,1912,1912,1912,1912,0
20240527,172900,44735989,1912,1912,1912,1912,0
20240527,172800,44735989,1912,1912,1912,1912,0
20240527,172700,44735989,1912,1912,1912,1912,0
20240527,172600,44735989,1912,1912,1912,1912,0
20240527,172500,44735989,1912,1912,1912,1912,0
20240527,172400,44735989,1912,1912,1912,1912,0
20240527,172300,44735989,1912,1912,1912,1912,0
20240527,172200,44735989,1912,1912,1912,1912,742
20240527,172100,44735989,1912,1912,1912,1912,0
20240527,172000,44735989,1912,1912,1912,1912,0
20240527,171900,44735989,1912,1912,1912,1912,0
20240527,171800,44735989,1912,1912,1912,1912,0
20240527,171700,44735989,1912,1912,1912,1912,0
20240527,171600,44735989,1912,1912,1912,1912,0
20240527,171500,44735989,1912,1912,1912,1912,0
20240527,171400,44735989,1912,1912,1912,1912,0
20240527,171300,44735989,1912,1912,1912,1912,0
20240527,171200,44735989,1912,1912,1912,1912,0
20240527,171100,44735989,1912,1912,1912,1912,0
20240527,171000,44735989,1912,1912,1912,1912,0
20240527,170900,44735989,1912,1912,1912,1912,0
20240527,170800,44735989,1912,1912,1912,1912,0
20240527,170700,44735989,1912,1912,1912,1912,0
20240527,170600,44735989,1912,1912,1912,1912,0
20240527,170500,44735989,1912,1912,1912,1912,0
20240527,170400,44735989,1912,1912,1912,1912,0
20240527,170300,44735989,1912,1912,1912,1912,0
20240527,170200,44735989,1912,1912,1912,1912,0
20240527,170100,44735989,1912,1912,1912,1912,0
20240527,170000,44735989,1912,1912,1912,1912,0
20240527,165900,44735989,1912,1912,1912,1912,0
20240527,165800,44735989,1912,1912,1912,1912,0
20240527,165700,44735989,1912,1912,1912,1912,0
20240527,165600,44735989,1912,1912,1912,1912,0
20240527,165500,44735989,1912,1912,1912,1912,0
20240527,165400,44735989,1912,1912,1912,1912,0
20240527,165300,44735989,1912,1912,1912,1912,0
20240527,165200,44735989,1912,1912,1912,1912,742
20240527,165100,44735989,1912,1912,1912,1912,0
20240527,165000,44735989,1912,1912,1912,1912,0
20240527,164900,44735989,1912,1912,1912,1912,0
20240527,164800,44735989,1912,1912,1912,1912,0
20240527,164700,44735989,1912,1912,1912,1912,0
20240527,164600,44735989,1912,1912,1912,1912,0
20240527,164500,44735989,1912,1912,1912,1912,0
20240527,164400,44735989,1912,1912,1912,1912,0
20240527,164300,44735989,1912,1912,1912,1912,0
20240527,164200,44735989,1912,1912,1912,1912,0
20240527,164100,44735989,1912,1912,1912,1912,0
20240527,164000,44735989,1912,1912,1912,1912,0
20240527,163900,44735989,1912,1912,1912,1912,0
20240527,163800,44735989,1912,1912,1912,1912,0
20240527,163700,44735989,1912,1912,1912,1912,0
20240527,163600,44735989,1912,1912,1912,1912,0
20240527,163500,44735989,1912,1912,1912,1912,0
20240527,163400,44735989,1912,1912,1912,1912,0
20240527,163300,44735989,1912,1912,1912,1912,0
20240527,163200,44735989,1912,1912,1912,1912,0
20240527,163100,44735989,1912,1912,1912,1912,0
20240527,163000,44735989,1912,1912,1912,1912,0
20240527,162900,44735989,1912,1912,1912,1912,0
20240527,162800,44735989,1912,1912,1912,1912,0
20240527,162700,44735989,1912,1912,1912,1912,0
20240527,162600,44735989,1912,1912,1912,1912,0
20240527,162500,44735989,1912,1912,1912,1912,0
20240527,162400,44735989,1912,1912,1912,1912,0
20240527,162300,44735989,1912,1912,1912,1912,0
20240527,162200,44735989,1912,1912,1912,1912,742
20240527,162100,44735989,1912,1912,1912,1912,0
20240527,162000,44735989,1912,1912,1912,1912,0
20240527,161900,44735989,1912,1912,1912,1912,0
20240527,161800,44735989,1912,1912,1912,1912,0
20240527,161700,44735989,1912,1912,1912,1912,0
20240527,161600,44735989,1912,1912,1912,1912,0
20240527,161500,44735989,1912,1912,1912,1912,0
20240527,161400,44735989,1912,1912,1912,1912,0
20240527,161300,44735989,1912,1912,1912,1912,0
20240527,161200,44735989,1912,1912,1912,1912,0
20240527,161100,44735989,1912,1912,1912,1912,0
20240527,161000,44735989,1912,1912,1912,1912,0
20240527,160900,44735989,1912,1912,1912,1912,0
20240527,160800,44735989,1912,1912,1912,1912,0
20240527,160700,44735989,1912,1912,1912,1912,0
20240527,160600,44735989,1912,1912,1912,1912,0
20240527,160500,44735989,1912,1912,1912,1912,0
20240527,160400,44735989,1912,1912,1912,1912,0
20240527,160300,44735989,1912,1912,1912,1912,0
20240527,160200,44735989,1912,1912,1912,1912,0
20240527,160100,44735989,1912,1912,1912,1912,0
20240527,160000,44735989,1912,1912,1912,1912,0
20240527,155900,44735989,1912,1912,1912,1912,0
20240527,155800,44735989,1912,1912,1912,1912,0
20240527,155700,44735989,1912,1912,1912,1912,0
20240527,155600,44735989,1912,1912,1912,1912,0
20240527,155500,44735989,1912,1912,1912,1912,0
20240527,155400,44735989,1912,1912,1912,1912,0
20240527,155300,44735989,1912,1912,1912,1912,0
20240527,155200,44735989,1912,1912,1912,1912,742
20240527,155100,44735989,1912,1912,1912,1912,0
20240527,155000,44735989,1912,1912,1912,1912,0
20240527,154900,44735989,1912,1912,1912,1912,0
20240527,154800,44735989,1912,1912,1912,1912,0
20240527,154700,44735989,1912,1912,1912,1912,0
20240527,154600,44735989,1912,1912,1912,1912,0
20240527,154500,44735989,1912,1912,1912,1912,0
20240527,154400,44735989,1912,1912,1912,1912,0
20240527,154300,44735989,1912,1912,1912,1912,0
20240527,154200,44735989,1912,1912,1912,1912,0
20240527,154100,44735989,1912,1912,1912,1912,0
20240527,154000,44735989,1912,1912,1912,1912,0
20240527,153900,44735989,1912,1912,1912,1912,0
20240527,153800,44735989,1912,1912,1912,1912,0
20240527,153700,44735989,1912,1912,1912,1912,0
20240527,153600,44735989,1912,1912,1912,1912,0
20240527,153500,44735989,1912,1912,1912,1912,0
20240527,153400,44735989,1912,1912,1912,1912,0
20240527,153300,44735989,1912,1912,1912,1912,0
20240527,153200,44735989,1912,1912,1912,1912,0
20240527,153100,44735989,1912,1912,1912,1912,0
20240527,153000,44735989,1912,1912,1912,1912,742
20240527,152900,43317285,1914,1914,1914,1914,0
20240527,152800,43317285,1914,1914,1914,1914,0
20240527,152700,43317285,1914,1914,1914,1914,0
20240527,152600,43317285,1914,1914,1914,1914,0
20240527,152500,43317285,1914,1914,1914,1914,0
20240527,152400,43317285,1914,1914,1914,1914,0
20240527,152300,43317285,1914,1914,1914,1914,0
20240527,152200,43317285,1914,1914,1914,1914,0
20240527,152100,43317285,1914,1914,1914,1914,0
20240527,152000,43317285,1914,1914,1914,1914,0
20240527,151900,43317285,1914,1913,1914,1913,12
20240527,151800,43294323,1914,1914,1914,1914,194
20240527,151700,42923007,1914,1914,1914,1914,0
20240527,151600,42923007,1914,1914,1914,1914,0
20240527,151500,42923007,1914,1914,1914,1914,2
20240527,151400,42919179,1911,1914,1914,1911,531
20240527,151300,41904420,1911,1911,1914,1911,110
20240527,151200,41694195,1914,1914,1914,1914,6
20240527,151100,41682711,1914,1914,1914,1914,0
20240527,151000,41682711,1914,1914,1914,1914,0
20240527,150900,41682711,1914,1914,1914,1914,1
20240527,150800,41680797,1912,1914,1914,1912,157
20240527,150700,41380607,1912,1913,1913,1912,500
20240527,150600,40424585,1914,1914,1914,1914,0
20240527,150500,40424585,1914,1914,1914,1914,0
20240527,150400,40424585,1914,1914,1914,1914,0
20240527,150300,40424585,1914,1914,1914,1914,0
20240527,150200,40424585,1914,1914,1914,1914,0
20240527,150100,40424585,1914,1914,1914,1914,0
20240527,150000,40424585,1914,1914,1914,1914,0
20240527,145900,40424585,1914,1914,1914,1914,44
20240527,145800,40340369,1912,1912,1912,1912,4
20240527,145700,40332721,1913,1913,1913,1913,0
20240527,145600,40332721,1913,1913,1913,1913,0
20240527,145500,40332721,1913,1913,1913,1913,0
20240527,145400,40332721,1913,1913,1913,1913,0
20240527,145300,40332721,1913,1913,1913,1913,386
20240527,145200,39594303,1911,1911,1911,1911,0
20240527,145100,39594303,1911,1911,1911,1911,0
20240527,145000,39594303,1911,1911,1911,1911,0
20240527,144900,39594303,1911,1911,1911,1911,0
20240527,144800,39594303,1911,1911,1911,1911,0
20240527,144700,39594303,1911,1911,1911,1911,0
20240527,144600,39594303,1911,1911,1911,1911,0
20240527,144500,39594303,1911,1911,1911,1911,0
20240527,144400,39594303,1911,1911,1911,1911,0
20240527,144300,39594303,1911,1911,1911,1911,0
20240527,144200,39594303,1911,1911,1911,1911,0
20240527,144100,39594303,1911,1911,1911,1911,0
20240527,144000,39594303,1911,1911,1911,1911,0
20240527,143900,39594303,1911,1911,1911,1911,0
20240527,143800,39594303,1911,1911,1911,1911,0
20240527,143700,39594303,1911,1911,1911,1911,0
20240527,143600,39594303,1911,1911,1911,1911,0
20240527,143500,39594303,1911,1911,1911,1911,0
20240527,143400,39594303,1911,1911,1911,1911,0
20240527,143300,39594303,1911,1913,1913,1911,35
20240527,143200,39527350,1911,1911,1911,1911,0
20240527,143100,39527350,1911,1911,1911,1911,0
20240527,143000,39527350,1911,1911,1911,1911,0
20240527,142900,39527350,1911,1911,1911,1911,200
20240527,142800,39145150,1913,1913,1913,1913,341
20240527,142700,38492817,1914,1914,1914,1914,0
20240527,142600,38492817,1914,1914,1914,1914,0
20240527,142500,38492817,1914,1914,1914,1914,0
20240527,142400,38492817,1914,1914,1914,1914,0
20240527,142300,38492817,1914,1914,1914,1914,0
20240527,142200,38492817,1914,1914,1914,1914,0
20240527,142100,38492817,1914,1914,1914,1914,0
20240527,142000,38492817,1914,1914,1914,1914,0
20240527,141900,38492817,1914,1914,1914,1914,0
20240527,141800,38492817,1914,1914,1914,1914,0
20240527,141700,38492817,1914,1914,1914,1914,0
20240527,141600,38492817,1914,1914,1914,1914,0
20240527,141500,38492817,1914,1914,1914,1914,0
20240527,141400,38492817,1914,1914,1914,1914,0
20240527,141300,38492817,1914,1914,1914,1914,0
20240527,141200,38492817,1914,1914,1914,1914,0
20240527,141100,38492817,1914,1914,1914,1914,0
20240527,141000,38492817,1914,1914,1914,1914,0
20240527,140900,38492817,1914,1914,1914,1914,0
20240527,140800,38492817,1914,1914,1914,1914,0
20240527,140700,38492817,1914,1914,1914,1914,0
20240527,140600,38492817,1914,1914,1914,1914,0
20240527,140500,38492817,1914,1914,1914,1914,0
20240527,140400,38492817,1914,1914,1914,1914,0
20240527,140300,38492817,1914,1914,1914,1914,0
20240527,140200,38492817,1914,1914,1914,1914,0
20240527,140100,38492817,1914,1914,1914,1914,0
20240527,140000,38492817,1914,1914,1914,1914,102
20240527,135900,38297589,1911,1911,1911,1911,0
20240527,135800,38297589,1911,1911,1911,1911,0
20240527,135700,38297589,1911,1911,1911,1911,0
20240527,135600,38297589,1911,1911,1911,1911,0
20240527,135500,38297589,1911,1911,1911,1911,0
20240527,135400,38297589,1911,1911,1911,1911,0
20240527,135300,38297589,1911,1911,1911,1911,0
20240527,135200,38297589,1911,1911,1911,1911,0
20240527,135100,38297589,1911,1911,1911,1911,0
20240527,135000,38297589,1911,1911,1911,1911,0
20240527,134900,38297589,1911,1911,1911,1911,0
20240527,134800,38297589,1911,1911,1911,1911,0
20240527,134700,38297589,1911,1911,1911,1911,0
20240527,134600,38297589,1911,1911,1911,1911,0
20240527,134500,38297589,1911,1911,1911,1911,348
20240527,134400,37632561,1911,1911,1911,1911,0
20240527,134300,37632561,1911,1911,1911,1911,0
20240527,134200,37632561,1911,1911,1911,1911,0
20240527,134100,37632561,1911,1911,1911,1911,260
20240527,134000,37135701,1911,1911,1911,1911,0
20240527,133900,37135701,1911,1911,1911,1911,0
20240527,133800,37135701,1911,1911,1911,1911,0
20240527,133700,37135701,1911,1911,1911,1911,0
20240527,133600,37135701,1911,1911,1911,1911,0
20240527,133500,37135701,1911,1911,1911,1911,0
20240527,133400,37135701,1911,1911,1911,1911,0
20240527,133300,37135701,1911,1911,1911,1911,0
20240527,133200,37135701,1911,1911,1911,1911,0
20240527,133100,37135701,1911,1912,1912,1911,10
20240527,133000,37116590,1913,1913,1913,1913,0
20240527,132900,37116590,1913,1914,1914,1913,1000
20240527,132800,35203267,1915,1915,1915,1915,0
20240527,132700,35203267,1915,1915,1915,1915,0
20240527,132600,35203267,1915,1915,1915,1915,0
20240527,132500,35203267,1915,1915,1915,1915,0
20240527,132400,35203267,1915,1915,1915,1915,0
20240527,132300,35203267,1915,1915,1915,1915,0
20240527,132200,35203267,1915,1916,1916,1915,1057
20240527,132100,33178750,1917,1917,1917,1917,0
20240527,132000,33178750,1917,1917,1917,1917,0
20240527,131900,33178750,1917,1917,1917,1917,0
20240527,131800,33178750,1917,1917,1917,1917,0
20240527,131700,33178750,1917,1917,1917,1917,399
20240527,131600,32413867,1918,1918,1918,1918,4
20240527,131500,32406195,1919,1919,1919,1919,240
20240527,131400,31945635,1920,1922,1922,1920,81
20240527,131300,31790054,1923,1923,1923,1923,0
20240527,131200,31790054,1923,1923,1923,1923,0
20240527,131100,31790054,1923,1923,1923,1923,0
20240527,131000,31790054,1923,1923,1923,1923,0
20240527,130900,31790054,1923,1923,1923,1923,0
20240527,130800,31790054,1923,1923,1923,1923,0
20240527,130700,31790054,1923,1923,1923,1923,0
20240527,130600,31790054,1923,1923,1923,1923,0
20240527,130500,31790054,1923,1923,1923,1923,0
20240527,130400,31790054,1923,1923,1923,1923,9
20240527,130300,31772747,1923,1923,1923,1923,113
20240527,130200,31555448,1923,1923,1923,1923,214
20240527,130100,31143926,1923,1923,1923,1923,0
20240527,130000,31143926,1923,1923,1923,1923,0
20240527,125900,31143926,1923,1923,1923,1923,304
20240527,125800,30559334,1923,1923,1923,1923,0
20240527,125700,30559334,1923,1923,1923,1923,0
20240527,125600,30559334,1923,1923,1923,1923,0
20240527,125500,30559334,1923,1923,1923,1923,0
20240527,125400,30559334,1923,1923,1923,1923,0
20240527,125300,30559334,1923,1923,1923,1923,500
20240527,125200,29597834,1921,1921,1921,1921,374
20240527,125100,28879380,1918,1918,1921,1918,12
20240527,125000,28856349,1921,1919,1921,1919,450
20240527,124900,27992461,1919,1919,1919,1919,100
20240527,124800,27800561,1919,1919,1919,1919,0
20240527,124700,27800561,1919,1919,1919,1919,0
20240527,124600,27800561,1919,1919,1919,1919,1
20240527,124500,27798642,1919,1919,1919,1919,0
20240527,124400,27798642,1919,1919,1919,1919,0
20240527,124300,27798642,1919,1919,1919,1919,0
20240527,124200,27798642,1919,1919,1919,1919,0
20240527,124100,27798642,1919,1919,1919,1919,0
20240527,124000,27798642,1919,1919,1919,1919,0
20240527,123900,27798642,1919,1919,1919,1919,0
20240527,123800,27798642,1919,1919,1919,1919,0
20240527,123700,27798642,1919,1916,1919,1916,32
20240527,123600,27737309,1916,1916,1916,1916,71
20240527,123500,27601273,1916,1916,1916,1916,0
20240527,123400,27601273,1916,1916,1916,1916,0
20240527,123300,27601273,1916,1916,1916,1916,0
20240527,123200,27601273,1916,1916,1916,1916,0
20240527,123100,27601273,1916,1916,1916,1916,0
20240527,123000,27601273,1916,1916,1916,1916,0
20240527,122900,27601273,1916,1916,1916,1916,0
20240527,122800,27601273,1916,1916,1916,1916,0
20240527,122700,27601273,1916,1916,1916,1916,0
20240527,122600,27601273,1916,1916,1916,1916,0
20240527,122500,27601273,1916,1916,1916,1916,0
20240527,122400,27601273,1916,1916,1916,1916,0
20240527,122300,27601273,1916,1916,1916,1916,0
20240527,122200,27601273,1916,1916,1916,1916,0
20240527,122100,27601273,1916,1916,1916,1916,31
20240527,122000,27541877,1916,1916,1916,1916,43
20240527,121900,27459489,1916,1916,1916,1916,0
20240527,121800,27459489,1916,1916,1916,1916,0
20240527,121700,27459489,1916,1916,1916,1916,0
20240527,121600,27459489,1916,1916,1916,1916,0
20240527,121500,27459489,1916,1916,1916,1916,0
20240527,121400,27459489,1916,1916,1916,1916,0
20240527,121300,27459489,1916,1916,1916,1916,0
20240527,121200,27459489,1916,1916,1916,1916,0
20240527,121100,27459489,1916,1916,1916,1916,0
20240527,121000,27459489,1916,1916,1916,1916,1
20240527,120900,27457573,1916,1916,1916,1916,0
20240527,120800,27457573,1916,1916,1916,1916,0
20240527,120700,27457573,1916,1916,1916,1916,8
20240527,120600,27442245,1915,1915,1915,1915,500
20240527,120500,26484745,1915,1915,1915,1915,0
20240527,120400,26484745,1915,1915,1915,1915,0
20240527,120300,26484745,1915,1915,1915,1915,120
20240527,120200,26254945,1915,1915,1915,1915,600
20240527,120100,25105945,1915,1915,1915,1915,0
20240527,120000,25105945,1915,1915,1915,1915,0
20240527,115900,25105945,1915,1915,1915,1915,1
20240527,115800,25104030,1915,1915,1915,1915,0
20240527,115700,25104030,1915,1915,1915,1915,0
20240527,115600,25104030,1915,1915,1915,1915,2850
20240527,115500,19646280,1915,1915,1915,1915,0
20240527,115400,19646280,1915,1915,1915,1915,0
20240527,115300,19646280,1915,1915,1915,1915,0
20240527,115200,19646280,1915,1915,1915,1915,0
20240527,115100,19646280,1915,1915,1915,1915,0
20240527,115000,19646280,1915,1915,1915,1915,0
20240527,114900,19646280,1915,1915,1915,1915,0
20240527,114800,19646280,1915,1915,1915,1915,0
20240527,114700,19646280,1915,1915,1915,1915,0
20240527,114600,19646280,1915,1915,1915,1915,0
20240527,114500,19646280,1915,1915,1915,1915,0
20240527,114400,19646280,1915,1915,1915,1915,0
20240527,114300,19646280,1915,1915,1915,1915,10
20240527,114200,19627130,1915,1915,1915,1915,111
20240527,114100,19414565,1915,1915,1915,1915,0
20240527,114000,19414565,1915,1915,1915,1915,0
20240527,113900,19414565,1915,1915,1915,1915,0
20240527,113800,19414565,1915,1915,1915,1915,0
20240527,113700,19414565,1915,1915,1915,1915,0
20240527,113600,19414565,1915,1915,1915,1915,0
20240527,113500,19414565,1915,1915,1915,1915,0
20240527,113400,19414565,1915,1915,1915,1915,0
20240527,113300,19414565,1915,1915,1915,1915,100
20240527,113200,19223065,1915,1915,1915,1915,100
20240527,113100,19031565,1913,1913,1913,1913,0
20240527,113000,19031565,1913,1913,1913,1913,0
20240527,112900,19031565,1913,1913,1913,1913,0
20240527,112800,19031565,1913,1913,1913,1913,0
20240527,112700,19031565,1913,1913,1913,1913,0
20240527,112600,19031565,1913,1913,1913,1913,0
20240527,112500,19031565,1913,1913,1913,1913,0
20240527,112400,19031565,1913,1913,1913,1913,0
20240527,112300,19031565,1913,1913,1913,1913,0
20240527,112200,19031565,1913,1913,1913,1913,25
20240527,112100,18983740,1913,1913,1913,1913,0
20240527,112000,18983740,1913,1913,1913,1913,0
20240527,111900,18983740,1913,1914,1914,1913,300
20240527,111800,18409830,1913,1913,1913,1913,0
20240527,111700,18409830,1913,1913,1913,1913,0
20240527,111600,18409830,1913,1913,1913,1913,0
20240527,111500,18409830,1913,1913,1913,1913,0
20240527,111400,18409830,1913,1913,1913,1913,0
20240527,111300,18409830,1913,1913,1913,1913,0
20240527,111200,18409830,1913,1913,1913,1913,0
20240527,111100,18409830,1913,1913,1913,1913,10
20240527,111000,18390700,1913,1913,1913,1913,0
20240527,110900,18390700,1913,1913,1913,1913,0
20240527,110800,18390700,1913,1913,1913,1913,0
20240527,110700,18390700,1913,1913,1913,1913,0
20240527,110600,18390700,1913,1913,1913,1913,0
20240527,110500,18390700,1913,1913,1913,1913,0
20240527,110400,18390700,1913,1913,1913,1913,0
20240527,110300,18390700,1913,1913,1913,1913,0
20240527,110200,18390700,1913,1913,1913,1913,0
20240527,110100,18390700,1913,1913,1913,1913,20
20240527,110000,18352440,1913,1913,1913,1913,0
20240527,105900,18352440,1913,1913,1913,1913,0
20240527,105800,18352440,1913,1913,1913,1913,0
20240527,105700,18352440,1913,1913,1913,1913,0
20240527,105600,18352440,1913,1913,1913,1913,0
20240527,105500,18352440,1913,1913,1913,1913,0
20240527,105400,18352440,1913,1913,1913,1913,0
20240527,105300,18352440,1913,1913,1913,1913,0
20240527,105200,18352440,1913,1913,1913,1913,0
20240527,105100,18352440,1913,1913,1913,1913,0
20240527,105000,18352440,1913,1913,1913,1913,0
20240527,104900,18352440,1913,1913,1913,1913,0
20240527,104800,18352440,1913,1913,1913,1913,0
20240527,104700,18352440,1913,1913,1913,1913,0
20240527,104600,18352440,1913,1913,1913,1913,0
20240527,104500,18352440,1913,1913,1913,1913,0
20240527,104400,18352440,1913,1913,1913,1913,1
20240527,104300,18350527,1915,1915,1915,1915,0
20240527,104200,18350527,1915,1915,1915,1915,0
20240527,104100,18350527,1915,1915,1915,1915,0
20240527,104000,18350527,1915,1915,1915,1915,0
20240527,103900,18350527,1915,1915,1915,1915,0
20240527,103800,18350527,1915,1915,1915,1915,0
20240527,103700,18350527,1915,1915,1915,1915,0
20240527,103600,18350527,1915,1915,1915,1915,0
20240527,103500,18350527,1915,1915,1915,1915,0
20240527,103400,18350527,1915,1915,1915,1915,0
20240527,103300,18350527,1915,1915,1915,1915,0
20240527,103200,18350527,1915,1915,1915,1915,0
20240527,103100,18350527,1915,1915,1915,1915,0
20240527,103000,18350527,1915,1915,1915,1915,0
20240527,102900,18350527,1915,1915,1915,1915,0
20240527,102800,18350527,1915,1915,1915,1915,0
20240527,102700,18350527,1915,1915,1915,1915,0
20240527,102600,18350527,1915,1915,1915,1915,200
20240527,102500,17967527,1916,1916,1916,1916,100
20240527,102400,17775927,1919,1915,1919,1915,104
20240527,102300,17576751,1915,1915,1915,1915,0
20240527,102200,17576751,1915,1915,1915,1915,0
20240527,102100,17576751,1915,1915,1915,1915,0
20240527,102000,17576751,1915,1916,1916,1915,199
20240527,101900,17195649,1919,1925,1925,1919,1312
20240527,101800,14674154,1923,1925,1925,1923,424
20240527,101700,13858733,1925,1925,1925,1925,0
20240527,101600,13858733,1925,1925,1925,1925,48
20240527,101500,13766333,1926,1926,1926,1926,0
20240527,101400,13766333,1926,1926,1926,1926,1
20240527,101300,13764407,1927,1927,1927,1927,189
20240527,101200,13400204,1928,1928,1928,1928,0
20240527,101100,13400204,1928,1928,1928,1928,152
20240527,101000,13107148,1929,1929,1929,1929,0
20240527,100900,13107148,1929,1929,1929,1929,147
20240527,100800,12823585,1930,1930,1930,1930,0
20240527,100700,12823585,1930,1930,1930,1930,13
20240527,100600,12798495,1930,1930,1930,1930,50
20240527,100500,12701995,1930,1930,1930,1930,0
20240527,100400,12701995,1930,1930,1930,1930,2
20240527,100300,12698135,1930,1930,1930,1930,0
20240527,100200,12698135,1930,1930,1930,1930,0
20240527,100100,12698135,1930,1930,1930,1930,0
20240527,100000,12698135,1930,1930,1930,1930,0
20240527,095900,12698135,1930,1930,1930,1930,0
20240527,095800,12698135,1930,1930,1930,1930,0
20240527,095700,12698135,1930,1930,1930,1930,25
20240527,095600,12649885,1930,1930,1930,1929,348
20240527,095500,11978435,1930,1930,1930,1930,26
20240527,095400,11928255,1930,1930,1930,1930,0
20240527,095300,11928255,1930,1930,1930,1930,0
20240527,095200,11928255,1930,1929,1930,1929,239
20240527,095100,11467213,1928,1928,1928,1928,0
20240527,095000,11467213,1928,1928,1928,1928,849
20240527,094900,9830341,1928,1928,1928,1928,0
20240527,094800,9830341,1928,1928,1928,1928,51
20240527,094700,9732013,1927,1927,1927,1927,0
20240527,094600,9732013,1927,1927,1927,1927,0
20240527,094500,9732013,1927,1927,1927,1927,0
20240527,094400,9732013,1927,1927,1927,1927,0
20240527,094300,9732013,1927,1927,1927,1927,0
20240527,094200,9732013,1927,1927,1927,1927,0
20240527,094100,9732013,1927,1927,1927,1927,0
20240527,094000,9732013,1927,1927,1927,1927,2
20240527,093900,9728159,1927,1925,1927,1925,150
20240527,093800,9439378,1924,1924,1924,1923,586
20240527,093700,8311969,1924,1924,1924,1924,0
20240527,093600,8311969,1924,1924,1924,1924,267
20240527,093500,7798261,1924,1924,1924,1924,221
20240527,093400,7373057,1924,1924,1924,1924,0
20240527,093300,7373057,1924,1924,1924,1924,550
20240527,093200,6314857,1931,1931,1931,1931,50
20240527,093100,6218307,1931,1931,1931,1931,50
20240527,093000,6121757,1932,1909,1936,1909,1111
20240527,092900,3994212,1909,1909,1909,1909,19
20240527,092800,3957941,1907,1907,1907,1907,0
20240527,092700,3957941,1907,1907,1907,1907,46
20240527,092600,3870219,1907,1907,1907,1907,0
20240527,092500,3870219,1907,1906,1907,1906,60
20240527,092400,3755855,1906,1906,1906,1906,45
20240527,092300,3670085,1905,1905,1905,1905,0
20240527,092200,3670085,1905,1905,1905,1905,161
20240527,092100,3363380,1905,1905,1905,1905,10
20240527,092000,3344330,1905,1905,1905,1905,165
20240527,091900,3030005,1906,1902,1906,1902,1072
20240527,091800,990818,1901,1901,1901,1901,156
20240527,091700,694262,1901,1901,1901,1901,10
20240527,091600,675252,1900,1900,1900,1900,0
20240527,091500,675252,1900,1900,1900,1900,1
20240527,091400,673352,1905,1905,1905,1905,0
20240527,091300,673352,1905,1905,1905,1905,0
20240527,091200,673352,1905,1905,1905,1905,0
20240527,091100,673352,1905,1905,1905,1905,0
20240527,091000,673352,1905,1905,1905,1905,5
20240527,090900,663827,1905,1905,1905,1905,0
20240527,090800,663827,1905,1899,1905,1895,189
20240527,090700,304972,1900,1900,1900,1900,0
20240527,090600,304972,1900,1900,1900,1900,0
20240527,090500,304972,1900,1900,1900,1900,0
20240527,090400,304972,1900,1900,1900,1900,0
20240527,090300,304972,1900,1900,1900,1900,1
20240527,090200,303072,1886,1886,1886,1886,0
20240527,090100,303072,1886,1902,1902,1886,80
20240527,090000,152160,1902,1902,1902,1902,80