KissMeData/154040/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,202900,42077456,1645,1645,1645,1645,500
20240527,202800,42077456,1645,1645,1645,1645,0
20240527,202700,42077456,1645,1645,1645,1645,0
20240527,202600,42077456,1645,1645,1645,1645,0
20240527,202500,42077456,1645,1645,1645,1645,0
20240527,202400,42077456,1645,1645,1645,1645,0
20240527,202300,42077456,1645,1645,1645,1645,0
20240527,202200,42077456,1645,1645,1645,1645,0
20240527,202100,42077456,1645,1645,1645,1645,0
20240527,202000,42077456,1645,1645,1645,1645,0
20240527,201900,42077456,1645,1645,1645,1645,0
20240527,201800,42077456,1645,1645,1645,1645,0
20240527,201700,42077456,1645,1645,1645,1645,0
20240527,201600,42077456,1645,1645,1645,1645,0
20240527,201500,42077456,1645,1645,1645,1645,0
20240527,201400,42077456,1645,1645,1645,1645,0
20240527,201300,42077456,1645,1645,1645,1645,0
20240527,201200,42077456,1645,1645,1645,1645,0
20240527,201100,42077456,1645,1645,1645,1645,0
20240527,201000,42077456,1645,1645,1645,1645,0
20240527,200900,42077456,1645,1645,1645,1645,0
20240527,200800,42077456,1645,1645,1645,1645,0
20240527,200700,42077456,1645,1645,1645,1645,0
20240527,200600,42077456,1645,1645,1645,1645,0
20240527,200500,42077456,1645,1645,1645,1645,0
20240527,200400,42077456,1645,1645,1645,1645,0
20240527,200300,42077456,1645,1645,1645,1645,0
20240527,200200,42077456,1645,1645,1645,1645,0
20240527,200100,42077456,1645,1645,1645,1645,0
20240527,200000,42077456,1645,1645,1645,1645,0
20240527,195900,42077456,1645,1645,1645,1645,500
20240527,195800,42077456,1645,1645,1645,1645,0
20240527,195700,42077456,1645,1645,1645,1645,0
20240527,195600,42077456,1645,1645,1645,1645,0
20240527,195500,42077456,1645,1645,1645,1645,0
20240527,195400,42077456,1645,1645,1645,1645,0
20240527,195300,42077456,1645,1645,1645,1645,0
20240527,195200,42077456,1645,1645,1645,1645,0
20240527,195100,42077456,1645,1645,1645,1645,0
20240527,195000,42077456,1645,1645,1645,1645,0
20240527,194900,42077456,1645,1645,1645,1645,0
20240527,194800,42077456,1645,1645,1645,1645,0
20240527,194700,42077456,1645,1645,1645,1645,0
20240527,194600,42077456,1645,1645,1645,1645,0
20240527,194500,42077456,1645,1645,1645,1645,0
20240527,194400,42077456,1645,1645,1645,1645,0
20240527,194300,42077456,1645,1645,1645,1645,0
20240527,194200,42077456,1645,1645,1645,1645,0
20240527,194100,42077456,1645,1645,1645,1645,0
20240527,194000,42077456,1645,1645,1645,1645,0
20240527,193900,42077456,1645,1645,1645,1645,0
20240527,193800,42077456,1645,1645,1645,1645,0
20240527,193700,42077456,1645,1645,1645,1645,0
20240527,193600,42077456,1645,1645,1645,1645,0
20240527,193500,42077456,1645,1645,1645,1645,0
20240527,193400,42077456,1645,1645,1645,1645,0
20240527,193300,42077456,1645,1645,1645,1645,0
20240527,193200,42077456,1645,1645,1645,1645,0
20240527,193100,42077456,1645,1645,1645,1645,0
20240527,193000,42077456,1645,1645,1645,1645,0
20240527,192900,42077456,1645,1645,1645,1645,500
20240527,192800,42077456,1645,1645,1645,1645,0
20240527,192700,42077456,1645,1645,1645,1645,0
20240527,192600,42077456,1645,1645,1645,1645,0
20240527,192500,42077456,1645,1645,1645,1645,0
20240527,192400,42077456,1645,1645,1645,1645,0
20240527,192300,42077456,1645,1645,1645,1645,0
20240527,192200,42077456,1645,1645,1645,1645,0
20240527,192100,42077456,1645,1645,1645,1645,0
20240527,192000,42077456,1645,1645,1645,1645,0
20240527,191900,42077456,1645,1645,1645,1645,0
20240527,191800,42077456,1645,1645,1645,1645,0
20240527,191700,42077456,1645,1645,1645,1645,0
20240527,191600,42077456,1645,1645,1645,1645,0
20240527,191500,42077456,1645,1645,1645,1645,0
20240527,191400,42077456,1645,1645,1645,1645,0
20240527,191300,42077456,1645,1645,1645,1645,0
20240527,191200,42077456,1645,1645,1645,1645,0
20240527,191100,42077456,1645,1645,1645,1645,0
20240527,191000,42077456,1645,1645,1645,1645,0
20240527,190900,42077456,1645,1645,1645,1645,0
20240527,190800,42077456,1645,1645,1645,1645,0
20240527,190700,42077456,1645,1645,1645,1645,0
20240527,190600,42077456,1645,1645,1645,1645,0
20240527,190500,42077456,1645,1645,1645,1645,0
20240527,190400,42077456,1645,1645,1645,1645,0
20240527,190300,42077456,1645,1645,1645,1645,0
20240527,190200,42077456,1645,1645,1645,1645,0
20240527,190100,42077456,1645,1645,1645,1645,0
20240527,190000,42077456,1645,1645,1645,1645,0
20240527,185900,42077456,1645,1645,1645,1645,500
20240527,185800,42077456,1645,1645,1645,1645,0
20240527,185700,42077456,1645,1645,1645,1645,0
20240527,185600,42077456,1645,1645,1645,1645,0
20240527,185500,42077456,1645,1645,1645,1645,0
20240527,185400,42077456,1645,1645,1645,1645,0
20240527,185300,42077456,1645,1645,1645,1645,0
20240527,185200,42077456,1645,1645,1645,1645,0
20240527,185100,42077456,1645,1645,1645,1645,0
20240527,185000,42077456,1645,1645,1645,1645,0
20240527,184900,42077456,1645,1645,1645,1645,0
20240527,184800,42077456,1645,1645,1645,1645,0
20240527,184700,42077456,1645,1645,1645,1645,0
20240527,184600,42077456,1645,1645,1645,1645,0
20240527,184500,42077456,1645,1645,1645,1645,0
20240527,184400,42077456,1645,1645,1645,1645,0
20240527,184300,42077456,1645,1645,1645,1645,0
20240527,184200,42077456,1645,1645,1645,1645,0
20240527,184100,42077456,1645,1645,1645,1645,0
20240527,184000,42077456,1645,1645,1645,1645,0
20240527,183900,42077456,1645,1645,1645,1645,0
20240527,183800,42077456,1645,1645,1645,1645,0
20240527,183700,42077456,1645,1645,1645,1645,0
20240527,183600,42077456,1645,1645,1645,1645,0
20240527,183500,42077456,1645,1645,1645,1645,0
20240527,183400,42077456,1645,1645,1645,1645,0
20240527,183300,42077456,1645,1645,1645,1645,0
20240527,183200,42077456,1645,1645,1645,1645,0
20240527,183100,42077456,1645,1645,1645,1645,0
20240527,183000,42077456,1645,1645,1645,1645,0
20240527,182900,42077456,1645,1645,1645,1645,500
20240527,182800,42077456,1645,1645,1645,1645,0
20240527,182700,42077456,1645,1645,1645,1645,0
20240527,182600,42077456,1645,1645,1645,1645,0
20240527,182500,42077456,1645,1645,1645,1645,0
20240527,182400,42077456,1645,1645,1645,1645,0
20240527,182300,42077456,1645,1645,1645,1645,0
20240527,182200,42077456,1645,1645,1645,1645,0
20240527,182100,42077456,1645,1645,1645,1645,0
20240527,182000,42077456,1645,1645,1645,1645,0
20240527,181900,42077456,1645,1645,1645,1645,0
20240527,181800,42077456,1645,1645,1645,1645,0
20240527,181700,42077456,1645,1645,1645,1645,0
20240527,181600,42077456,1645,1645,1645,1645,0
20240527,181500,42077456,1645,1645,1645,1645,0
20240527,181400,42077456,1645,1645,1645,1645,0
20240527,181300,42077456,1645,1645,1645,1645,0
20240527,181200,42077456,1645,1645,1645,1645,0
20240527,181100,42077456,1645,1645,1645,1645,0
20240527,181000,42077456,1645,1645,1645,1645,0
20240527,180900,42077456,1645,1645,1645,1645,0
20240527,180800,42077456,1645,1645,1645,1645,0
20240527,180700,42077456,1645,1645,1645,1645,0
20240527,180600,42077456,1645,1645,1645,1645,0
20240527,180500,42077456,1645,1645,1645,1645,0
20240527,180400,42077456,1645,1645,1645,1645,0
20240527,180300,42077456,1645,1645,1645,1645,0
20240527,180200,42077456,1645,1645,1645,1645,0
20240527,180100,42077456,1645,1645,1645,1645,0
20240527,180000,42077456,1645,1645,1645,1645,0
20240527,175900,42077456,1645,1645,1645,1645,500
20240527,175800,42077456,1645,1645,1645,1645,0
20240527,175700,42077456,1645,1645,1645,1645,0
20240527,175600,42077456,1645,1645,1645,1645,0
20240527,175500,42077456,1645,1645,1645,1645,0
20240527,175400,42077456,1645,1645,1645,1645,0
20240527,175300,42077456,1645,1645,1645,1645,0
20240527,175200,42077456,1645,1645,1645,1645,0
20240527,175100,42077456,1645,1645,1645,1645,0
20240527,175000,42077456,1645,1645,1645,1645,0
20240527,174900,42077456,1645,1645,1645,1645,0
20240527,174800,42077456,1645,1645,1645,1645,0
20240527,174700,42077456,1645,1645,1645,1645,0
20240527,174600,42077456,1645,1645,1645,1645,0
20240527,174500,42077456,1645,1645,1645,1645,0
20240527,174400,42077456,1645,1645,1645,1645,0
20240527,174300,42077456,1645,1645,1645,1645,0
20240527,174200,42077456,1645,1645,1645,1645,0
20240527,174100,42077456,1645,1645,1645,1645,0
20240527,174000,42077456,1645,1645,1645,1645,0
20240527,173900,42077456,1645,1645,1645,1645,0
20240527,173800,42077456,1645,1645,1645,1645,0
20240527,173700,42077456,1645,1645,1645,1645,0
20240527,173600,42077456,1645,1645,1645,1645,0
20240527,173500,42077456,1645,1645,1645,1645,0
20240527,173400,42077456,1645,1645,1645,1645,0
20240527,173300,42077456,1645,1645,1645,1645,0
20240527,173200,42077456,1645,1645,1645,1645,0
20240527,173100,42077456,1645,1645,1645,1645,0
20240527,173000,42077456,1645,1645,1645,1645,0
20240527,172900,42077456,1645,1645,1645,1645,500
20240527,172800,42077456,1645,1645,1645,1645,0
20240527,172700,42077456,1645,1645,1645,1645,0
20240527,172600,42077456,1645,1645,1645,1645,0
20240527,172500,42077456,1645,1645,1645,1645,0
20240527,172400,42077456,1645,1645,1645,1645,0
20240527,172300,42077456,1645,1645,1645,1645,0
20240527,172200,42077456,1645,1645,1645,1645,0
20240527,172100,42077456,1645,1645,1645,1645,0
20240527,172000,42077456,1645,1645,1645,1645,0
20240527,171900,42077456,1645,1645,1645,1645,0
20240527,171800,42077456,1645,1645,1645,1645,0
20240527,171700,42077456,1645,1645,1645,1645,0
20240527,171600,42077456,1645,1645,1645,1645,0
20240527,171500,42077456,1645,1645,1645,1645,0
20240527,171400,42077456,1645,1645,1645,1645,0
20240527,171300,42077456,1645,1645,1645,1645,0
20240527,171200,42077456,1645,1645,1645,1645,0
20240527,171100,42077456,1645,1645,1645,1645,0
20240527,171000,42077456,1645,1645,1645,1645,0
20240527,170900,42077456,1645,1645,1645,1645,0
20240527,170800,42077456,1645,1645,1645,1645,0
20240527,170700,42077456,1645,1645,1645,1645,0
20240527,170600,42077456,1645,1645,1645,1645,0
20240527,170500,42077456,1645,1645,1645,1645,0
20240527,170400,42077456,1645,1645,1645,1645,0
20240527,170300,42077456,1645,1645,1645,1645,0
20240527,170200,42077456,1645,1645,1645,1645,0
20240527,170100,42077456,1645,1645,1645,1645,0
20240527,170000,42077456,1645,1645,1645,1645,0
20240527,165900,42077456,1645,1645,1645,1645,500
20240527,165800,42077456,1645,1645,1645,1645,0
20240527,165700,42077456,1645,1645,1645,1645,0
20240527,165600,42077456,1645,1645,1645,1645,0
20240527,165500,42077456,1645,1645,1645,1645,0
20240527,165400,42077456,1645,1645,1645,1645,0
20240527,165300,42077456,1645,1645,1645,1645,0
20240527,165200,42077456,1645,1645,1645,1645,0
20240527,165100,42077456,1645,1645,1645,1645,0
20240527,165000,42077456,1645,1645,1645,1645,0
20240527,164900,42077456,1645,1645,1645,1645,0
20240527,164800,42077456,1645,1645,1645,1645,0
20240527,164700,42077456,1645,1645,1645,1645,0
20240527,164600,42077456,1645,1645,1645,1645,0
20240527,164500,42077456,1645,1645,1645,1645,0
20240527,164400,42077456,1645,1645,1645,1645,0
20240527,164300,42077456,1645,1645,1645,1645,0
20240527,164200,42077456,1645,1645,1645,1645,0
20240527,164100,42077456,1645,1645,1645,1645,0
20240527,164000,42077456,1645,1645,1645,1645,0
20240527,163900,42077456,1645,1645,1645,1645,0
20240527,163800,42077456,1645,1645,1645,1645,0
20240527,163700,42077456,1645,1645,1645,1645,0
20240527,163600,42077456,1645,1645,1645,1645,0
20240527,163500,42077456,1645,1645,1645,1645,0
20240527,163400,42077456,1645,1645,1645,1645,0
20240527,163300,42077456,1645,1645,1645,1645,0
20240527,163200,42077456,1645,1645,1645,1645,0
20240527,163100,42077456,1645,1645,1645,1645,0
20240527,163000,42077456,1645,1645,1645,1645,0
20240527,162900,42077456,1645,1645,1645,1645,500
20240527,162800,42077456,1645,1645,1645,1645,0
20240527,162700,42077456,1645,1645,1645,1645,0
20240527,162600,42077456,1645,1645,1645,1645,0
20240527,162500,42077456,1645,1645,1645,1645,0
20240527,162400,42077456,1645,1645,1645,1645,0
20240527,162300,42077456,1645,1645,1645,1645,0
20240527,162200,42077456,1645,1645,1645,1645,0
20240527,162100,42077456,1645,1645,1645,1645,0
20240527,162000,42077456,1645,1645,1645,1645,0
20240527,161900,42077456,1645,1645,1645,1645,0
20240527,161800,42077456,1645,1645,1645,1645,0
20240527,161700,42077456,1645,1645,1645,1645,0
20240527,161600,42077456,1645,1645,1645,1645,0
20240527,161500,42077456,1645,1645,1645,1645,0
20240527,161400,42077456,1645,1645,1645,1645,0
20240527,161300,42077456,1645,1645,1645,1645,0
20240527,161200,42077456,1645,1645,1645,1645,0
20240527,161100,42077456,1645,1645,1645,1645,0
20240527,161000,42077456,1645,1645,1645,1645,0
20240527,160900,42077456,1645,1645,1645,1645,0
20240527,160800,42077456,1645,1645,1645,1645,0
20240527,160700,42077456,1645,1645,1645,1645,0
20240527,160600,42077456,1645,1645,1645,1645,0
20240527,160500,42077456,1645,1645,1645,1645,0
20240527,160400,42077456,1645,1645,1645,1645,0
20240527,160300,42077456,1645,1645,1645,1645,0
20240527,160200,42077456,1645,1645,1645,1645,0
20240527,160100,42077456,1645,1645,1645,1645,0
20240527,160000,42077456,1645,1645,1645,1645,0
20240527,155900,42077456,1645,1645,1645,1645,500
20240527,155800,42077456,1645,1645,1645,1645,0
20240527,155700,42077456,1645,1645,1645,1645,0
20240527,155600,42077456,1645,1645,1645,1645,0
20240527,155500,42077456,1645,1645,1645,1645,0
20240527,155400,42077456,1645,1645,1645,1645,0
20240527,155300,42077456,1645,1645,1645,1645,0
20240527,155200,42077456,1645,1645,1645,1645,0
20240527,155100,42077456,1645,1645,1645,1645,0
20240527,155000,42077456,1645,1645,1645,1645,0
20240527,154900,42077456,1645,1645,1645,1645,0
20240527,154800,42077456,1645,1645,1645,1645,0
20240527,154700,42077456,1645,1645,1645,1645,0
20240527,154600,42077456,1645,1645,1645,1645,0
20240527,154500,42077456,1645,1645,1645,1645,0
20240527,154400,42077456,1645,1645,1645,1645,0
20240527,154300,42077456,1645,1645,1645,1645,0
20240527,154200,42077456,1645,1645,1645,1645,0
20240527,154100,42077456,1645,1645,1645,1645,0
20240527,154000,42077456,1645,1645,1645,1645,0
20240527,153900,42077456,1645,1645,1645,1645,0
20240527,153800,42077456,1645,1645,1645,1645,0
20240527,153700,42077456,1645,1645,1645,1645,0
20240527,153600,42077456,1645,1645,1645,1645,0
20240527,153500,42077456,1645,1645,1645,1645,0
20240527,153400,42077456,1645,1645,1645,1645,0
20240527,153300,42077456,1645,1645,1645,1645,0
20240527,153200,42077456,1645,1645,1645,1645,0
20240527,153100,42077456,1645,1645,1645,1645,0
20240527,153000,42077456,1645,1645,1645,1645,500
20240527,152900,41254956,1640,1640,1640,1640,0
20240527,152800,41254956,1640,1640,1640,1640,0
20240527,152700,41254956,1640,1640,1640,1640,0
20240527,152600,41254956,1640,1640,1640,1640,0
20240527,152500,41254956,1640,1640,1640,1640,0
20240527,152400,41254956,1640,1640,1640,1640,0
20240527,152300,41254956,1640,1640,1640,1640,0
20240527,152200,41254956,1640,1640,1640,1640,0
20240527,152100,41254956,1640,1640,1640,1640,0
20240527,152000,41254956,1640,1640,1640,1640,0
20240527,151900,41254956,1640,1639,1640,1629,129
20240527,151800,41044583,1629,1629,1629,1629,294
20240527,151700,40565657,1640,1640,1640,1640,0
20240527,151600,40565657,1640,1628,1640,1628,746
20240527,151500,39348529,1637,1637,1637,1637,0
20240527,151400,39348529,1637,1637,1637,1637,5
20240527,151300,39340344,1637,1637,1637,1637,0
20240527,151200,39340344,1637,1628,1637,1628,68
20240527,151100,39229631,1637,1637,1637,1637,0
20240527,151000,39229631,1637,1637,1637,1637,0
20240527,150900,39229631,1637,1637,1637,1637,0
20240527,150800,39229631,1637,1637,1637,1637,0
20240527,150700,39229631,1637,1637,1637,1637,0
20240527,150600,39229631,1637,1637,1637,1637,1
20240527,150500,39227994,1628,1630,1630,1628,314
20240527,150400,38716540,1637,1637,1637,1637,0
20240527,150300,38716540,1637,1637,1637,1637,1
20240527,150200,38714903,1630,1630,1630,1630,50
20240527,150100,38633403,1637,1637,1637,1637,0
20240527,150000,38633403,1637,1637,1637,1637,0
20240527,145900,38633403,1637,1637,1637,1637,0
20240527,145800,38633403,1637,1637,1637,1637,0
20240527,145700,38633403,1637,1637,1637,1637,0
20240527,145600,38633403,1637,1637,1637,1637,0
20240527,145500,38633403,1637,1637,1637,1637,0
20240527,145400,38633403,1637,1637,1637,1637,0
20240527,145300,38633403,1637,1637,1637,1637,1
20240527,145200,38631766,1630,1630,1630,1630,77
20240527,145100,38506256,1637,1637,1637,1637,0
20240527,145000,38506256,1637,1634,1637,1634,50
20240527,144900,38424553,1634,1634,1634,1634,0
20240527,144800,38424553,1634,1634,1634,1634,0
20240527,144700,38424553,1634,1634,1634,1634,0
20240527,144600,38424553,1634,1634,1634,1634,0
20240527,144500,38424553,1634,1634,1634,1634,0
20240527,144400,38424553,1634,1634,1634,1634,0
20240527,144300,38424553,1634,1630,1634,1630,1001
20240527,144200,36792919,1638,1638,1638,1638,0
20240527,144100,36792919,1638,1638,1638,1638,0
20240527,144000,36792919,1638,1638,1638,1638,0
20240527,143900,36792919,1638,1638,1638,1638,0
20240527,143800,36792919,1638,1638,1638,1638,0
20240527,143700,36792919,1638,1638,1638,1638,0
20240527,143600,36792919,1638,1638,1638,1638,0
20240527,143500,36792919,1638,1638,1638,1638,0
20240527,143400,36792919,1638,1638,1638,1638,0
20240527,143300,36792919,1638,1638,1638,1638,0
20240527,143200,36792919,1638,1638,1638,1638,0
20240527,143100,36792919,1638,1638,1638,1638,0
20240527,143000,36792919,1638,1638,1638,1638,0
20240527,142900,36792919,1638,1638,1638,1638,0
20240527,142800,36792919,1638,1638,1638,1638,0
20240527,142700,36792919,1638,1638,1638,1638,0
20240527,142600,36792919,1638,1638,1638,1638,0
20240527,142500,36792919,1638,1638,1638,1638,0
20240527,142400,36792919,1638,1638,1638,1638,0
20240527,142300,36792919,1638,1638,1638,1638,5
20240527,142200,36784729,1638,1638,1638,1638,0
20240527,142100,36784729,1638,1638,1638,1638,0
20240527,142000,36784729,1638,1638,1638,1638,0
20240527,141900,36784729,1638,1638,1638,1638,0
20240527,141800,36784729,1638,1638,1638,1638,0
20240527,141700,36784729,1638,1638,1638,1638,0
20240527,141600,36784729,1638,1638,1638,1638,17
20240527,141500,36756883,1628,1628,1628,1628,0
20240527,141400,36756883,1628,1628,1628,1628,0
20240527,141300,36756883,1628,1628,1628,1628,0
20240527,141200,36756883,1628,1628,1628,1628,0
20240527,141100,36756883,1628,1628,1628,1628,0
20240527,141000,36756883,1628,1628,1628,1628,1
20240527,140900,36755255,1628,1628,1628,1628,0
20240527,140800,36755255,1628,1628,1628,1628,0
20240527,140700,36755255,1628,1628,1628,1628,0
20240527,140600,36755255,1628,1630,1630,1628,3000
20240527,140500,31867967,1639,1639,1639,1639,0
20240527,140400,31867967,1639,1639,1639,1639,479
20240527,140300,31082886,1639,1639,1639,1639,0
20240527,140200,31082886,1639,1639,1639,1639,0
20240527,140100,31082886,1639,1639,1639,1639,0
20240527,140000,31082886,1639,1639,1639,1639,150
20240527,135900,30837036,1630,1630,1630,1630,0
20240527,135800,30837036,1630,1630,1630,1630,2
20240527,135700,30833776,1639,1639,1639,1639,0
20240527,135600,30833776,1639,1639,1639,1639,0
20240527,135500,30833776,1639,1639,1639,1639,0
20240527,135400,30833776,1639,1639,1639,1639,3
20240527,135300,30828859,1639,1639,1639,1639,0
20240527,135200,30828859,1639,1639,1639,1639,0
20240527,135100,30828859,1639,1639,1639,1639,0
20240527,135000,30828859,1639,1639,1639,1639,0
20240527,134900,30828859,1639,1639,1639,1639,0
20240527,134800,30828859,1639,1639,1639,1639,5
20240527,134700,30820664,1639,1639,1639,1639,4
20240527,134600,30814108,1639,1639,1639,1639,0
20240527,134500,30814108,1639,1639,1639,1639,0
20240527,134400,30814108,1639,1639,1639,1639,0
20240527,134300,30814108,1639,1639,1639,1639,0
20240527,134200,30814108,1639,1639,1639,1639,3
20240527,134100,30809191,1639,1639,1639,1639,0
20240527,134000,30809191,1639,1639,1639,1639,0
20240527,133900,30809191,1639,1639,1639,1639,0
20240527,133800,30809191,1639,1639,1639,1639,0
20240527,133700,30809191,1639,1639,1639,1639,0
20240527,133600,30809191,1639,1639,1639,1639,3
20240527,133500,30804274,1639,1639,1639,1639,0
20240527,133400,30804274,1639,1639,1639,1639,0
20240527,133300,30804274,1639,1639,1639,1639,0
20240527,133200,30804274,1639,1639,1639,1639,0
20240527,133100,30804274,1639,1639,1639,1639,562
20240527,133000,29883156,1639,1639,1639,1639,3
20240527,132900,29878239,1640,1640,1640,1640,0
20240527,132800,29878239,1640,1640,1640,1640,0
20240527,132700,29878239,1640,1640,1640,1640,0
20240527,132600,29878239,1640,1640,1640,1640,0
20240527,132500,29878239,1640,1640,1640,1640,0
20240527,132400,29878239,1640,1638,1640,1638,503
20240527,132300,29053743,1639,1639,1639,1639,0
20240527,132200,29053743,1639,1639,1639,1639,0
20240527,132100,29053743,1639,1639,1639,1639,0
20240527,132000,29053743,1639,1639,1639,1639,0
20240527,131900,29053743,1639,1639,1639,1639,0
20240527,131800,29053743,1639,1639,1639,1639,3
20240527,131700,29048826,1639,1639,1639,1639,0
20240527,131600,29048826,1639,1639,1639,1639,17
20240527,131500,29020963,1639,1639,1639,1639,0
20240527,131400,29020963,1639,1639,1639,1639,122
20240527,131300,28821005,1639,1639,1639,1639,0
20240527,131200,28821005,1639,1639,1639,1639,3
20240527,131100,28816088,1639,1639,1639,1639,0
20240527,131000,28816088,1639,1639,1639,1639,0
20240527,130900,28816088,1639,1639,1639,1639,0
20240527,130800,28816088,1639,1639,1639,1639,0
20240527,130700,28816088,1639,1639,1639,1639,0
20240527,130600,28816088,1639,1639,1639,1639,3
20240527,130500,28811171,1639,1634,1639,1634,243
20240527,130400,28413898,1630,1630,1630,1630,0
20240527,130300,28413898,1630,1630,1630,1630,0
20240527,130200,28413898,1630,1630,1630,1630,250
20240527,130100,28006398,1630,1630,1630,1630,0
20240527,130000,28006398,1630,1634,1634,1630,4
20240527,125900,27999866,1635,1635,1635,1635,0
20240527,125800,27999866,1635,1635,1635,1635,0
20240527,125700,27999866,1635,1635,1635,1635,0
20240527,125600,27999866,1635,1635,1635,1635,0
20240527,125500,27999866,1635,1635,1635,1635,0
20240527,125400,27999866,1635,1635,1635,1635,3
20240527,125300,27994961,1635,1635,1635,1635,0
20240527,125200,27994961,1635,1635,1635,1635,0
20240527,125100,27994961,1635,1635,1635,1635,0
20240527,125000,27994961,1635,1635,1635,1635,0
20240527,124900,27994961,1635,1635,1635,1635,0
20240527,124800,27994961,1635,1635,1635,1635,2
20240527,124700,27991691,1635,1635,1635,1635,0
20240527,124600,27991691,1635,1635,1635,1635,0
20240527,124500,27991691,1635,1635,1635,1635,0
20240527,124400,27991691,1635,1635,1635,1635,0
20240527,124300,27991691,1635,1635,1635,1635,0
20240527,124200,27991691,1635,1635,1635,1635,2
20240527,124100,27988421,1635,1635,1635,1635,0
20240527,124000,27988421,1635,1635,1635,1635,0
20240527,123900,27988421,1635,1635,1635,1635,0
20240527,123800,27988421,1635,1635,1635,1635,0
20240527,123700,27988421,1635,1635,1635,1635,0
20240527,123600,27988421,1635,1635,1635,1635,2
20240527,123500,27985151,1636,1636,1636,1636,0
20240527,123400,27985151,1636,1636,1636,1636,0
20240527,123300,27985151,1636,1636,1636,1636,0
20240527,123200,27985151,1636,1636,1636,1636,0
20240527,123100,27985151,1636,1636,1636,1636,0
20240527,123000,27985151,1636,1636,1636,1636,2
20240527,122900,27981879,1638,1638,1638,1638,0
20240527,122800,27981879,1638,1638,1638,1638,0
20240527,122700,27981879,1638,1638,1638,1638,0
20240527,122600,27981879,1638,1638,1638,1638,0
20240527,122500,27981879,1638,1638,1638,1638,0
20240527,122400,27981879,1638,1638,1638,1638,2
20240527,122300,27978603,1638,1638,1638,1638,0
20240527,122200,27978603,1638,1638,1638,1638,0
20240527,122100,27978603,1638,1638,1638,1638,0
20240527,122000,27978603,1638,1638,1638,1638,0
20240527,121900,27978603,1638,1638,1638,1638,0
20240527,121800,27978603,1638,1638,1638,1638,2
20240527,121700,27975327,1639,1639,1639,1639,0
20240527,121600,27975327,1639,1638,1639,1638,17
20240527,121500,27947468,1638,1638,1638,1638,0
20240527,121400,27947468,1638,1638,1638,1638,0
20240527,121300,27947468,1638,1638,1638,1638,0
20240527,121200,27947468,1638,1638,1638,1638,2
20240527,121100,27944192,1638,1638,1638,1638,0
20240527,121000,27944192,1638,1638,1638,1638,0
20240527,120900,27944192,1638,1639,1639,1638,10
20240527,120800,27927811,1640,1640,1640,1640,0
20240527,120700,27927811,1640,1640,1640,1640,0
20240527,120600,27927811,1640,1638,1640,1638,3
20240527,120500,27922894,1638,1638,1638,1638,212
20240527,120400,27575638,1627,1627,1627,1627,0
20240527,120300,27575638,1627,1627,1627,1627,0
20240527,120200,27575638,1627,1627,1627,1627,0
20240527,120100,27575638,1627,1627,1627,1627,0
20240527,120000,27575638,1627,1640,1640,1627,4
20240527,115900,27569091,1640,1640,1640,1640,0
20240527,115800,27569091,1640,1640,1640,1640,2
20240527,115700,27565811,1637,1637,1637,1637,0
20240527,115600,27565811,1637,1637,1637,1637,0
20240527,115500,27565811,1637,1637,1637,1637,895
20240527,115400,26100696,1637,1637,1637,1637,1163
20240527,115300,24196865,1637,1637,1637,1637,0
20240527,115200,24196865,1637,1637,1637,1637,0
20240527,115100,24196865,1637,1637,1637,1637,0
20240527,115000,24196865,1637,1637,1637,1637,0
20240527,114900,24196865,1637,1637,1637,1637,0
20240527,114800,24196865,1637,1637,1637,1637,2
20240527,114700,24193591,1637,1637,1637,1637,0
20240527,114600,24193591,1637,1637,1637,1637,0
20240527,114500,24193591,1637,1637,1637,1637,0
20240527,114400,24193591,1637,1637,1637,1637,0
20240527,114300,24193591,1637,1637,1637,1637,0
20240527,114200,24193591,1637,1637,1637,1637,2
20240527,114100,24190317,1637,1637,1637,1637,0
20240527,114000,24190317,1637,1637,1637,1637,0
20240527,113900,24190317,1637,1637,1637,1637,10
20240527,113800,24173947,1637,1637,1637,1637,0
20240527,113700,24173947,1637,1637,1637,1637,0
20240527,113600,24173947,1637,1637,1637,1637,2
20240527,113500,24170673,1637,1622,1637,1622,21
20240527,113400,24136596,1637,1637,1637,1637,0
20240527,113300,24136596,1637,1637,1637,1637,0
20240527,113200,24136596,1637,1637,1637,1637,0
20240527,113100,24136596,1637,1637,1637,1637,0
20240527,113000,24136596,1637,1637,1637,1637,2
20240527,112900,24133322,1637,1637,1637,1637,0
20240527,112800,24133322,1637,1637,1637,1637,0
20240527,112700,24133322,1637,1637,1637,1637,0
20240527,112600,24133322,1637,1637,1637,1637,0
20240527,112500,24133322,1637,1637,1637,1637,0
20240527,112400,24133322,1637,1637,1637,1637,3
20240527,112300,24128411,1637,1637,1637,1637,0
20240527,112200,24128411,1637,1637,1637,1637,0
20240527,112100,24128411,1637,1637,1637,1637,0
20240527,112000,24128411,1637,1637,1637,1637,0
20240527,111900,24128411,1637,1637,1637,1637,0
20240527,111800,24128411,1637,1637,1637,1637,2
20240527,111700,24125137,1637,1637,1637,1637,9
20240527,111600,24110404,1637,1637,1637,1637,17
20240527,111500,24082575,1637,1637,1637,1637,0
20240527,111400,24082575,1637,1637,1637,1637,0
20240527,111300,24082575,1637,1637,1637,1637,0
20240527,111200,24082575,1637,1637,1637,1637,2
20240527,111100,24079301,1637,1637,1637,1637,0
20240527,111000,24079301,1637,1637,1637,1637,0
20240527,110900,24079301,1637,1631,1637,1631,19
20240527,110800,24048251,1631,1631,1631,1631,0
20240527,110700,24048251,1631,1631,1631,1631,0
20240527,110600,24048251,1631,1631,1631,1631,3
20240527,110500,24043358,1631,1631,1631,1631,0
20240527,110400,24043358,1631,1631,1631,1631,107
20240527,110300,23868841,1631,1631,1631,1631,4
20240527,110200,23862317,1640,1640,1640,1640,0
20240527,110100,23862317,1640,1641,1644,1612,1113
20240527,110000,22062925,1641,1641,1641,1641,2
20240527,105900,22059643,1641,1641,1641,1641,0
20240527,105800,22059643,1641,1641,1641,1641,0
20240527,105700,22059643,1641,1641,1641,1641,0
20240527,105600,22059643,1641,1641,1641,1641,0
20240527,105500,22059643,1641,1641,1641,1641,5
20240527,105400,22051438,1641,1641,1641,1641,0
20240527,105300,22051438,1641,1641,1641,1641,0
20240527,105200,22051438,1641,1641,1641,1641,0
20240527,105100,22051438,1641,1641,1641,1641,0
20240527,105000,22051438,1641,1641,1641,1641,0
20240527,104900,22051438,1641,1641,1641,1641,0
20240527,104800,22051438,1641,1641,1641,1641,0
20240527,104700,22051438,1641,1641,1641,1641,0
20240527,104600,22051438,1641,1641,1641,1641,0
20240527,104500,22051438,1641,1641,1641,1641,0
20240527,104400,22051438,1641,1640,1641,1640,10
20240527,104300,22035037,1640,1640,1640,1640,0
20240527,104200,22035037,1640,1640,1640,1640,1
20240527,104100,22033397,1640,1640,1640,1640,396
20240527,104000,21383957,1640,1640,1640,1640,0
20240527,103900,21383957,1640,1640,1640,1640,1
20240527,103800,21382317,1616,1640,1640,1616,2
20240527,103700,21379061,1640,1640,1640,1640,0
20240527,103600,21379061,1640,1640,1640,1640,0
20240527,103500,21379061,1640,1640,1640,1640,0
20240527,103400,21379061,1640,1640,1640,1640,0
20240527,103300,21379061,1640,1640,1640,1640,0
20240527,103200,21379061,1640,1640,1640,1616,5
20240527,103100,21370909,1640,1640,1640,1640,0
20240527,103000,21370909,1640,1640,1640,1616,3
20240527,102900,21366013,1640,1640,1640,1640,1
20240527,102800,21364373,1620,1641,1641,1620,71
20240527,102700,21249290,1641,1640,1641,1640,2
20240527,102600,21246009,1620,1641,1641,1620,2
20240527,102500,21242748,1644,1644,1644,1644,0
20240527,102400,21242748,1644,1614,1644,1614,403
20240527,102300,20584097,1614,1629,1635,1612,26
20240527,102200,20541757,1612,1612,1612,1612,2
20240527,102100,20538533,1612,1612,1612,1612,0
20240527,102000,20538533,1612,1620,1620,1612,600
20240527,101900,19568281,1629,1629,1629,1629,1
20240527,101800,19566652,1620,1629,1629,1620,4
20240527,101700,19560163,1630,1630,1630,1630,0
20240527,101600,19560163,1630,1630,1630,1620,21
20240527,101500,19525943,1630,1630,1630,1630,0
20240527,101400,19525943,1630,1630,1630,1630,0
20240527,101300,19525943,1630,1630,1630,1630,0
20240527,101200,19525943,1630,1630,1630,1630,0
20240527,101100,19525943,1630,1630,1630,1630,1
20240527,101000,19524313,1636,1636,1636,1636,0
20240527,100900,19524313,1636,1636,1636,1636,0
20240527,100800,19524313,1636,1636,1636,1636,0
20240527,100700,19524313,1636,1636,1636,1636,0
20240527,100600,19524313,1636,1636,1636,1636,0
20240527,100500,19524313,1636,1636,1636,1636,0
20240527,100400,19524313,1636,1636,1636,1636,0
20240527,100300,19524313,1636,1636,1636,1636,0
20240527,100200,19524313,1636,1636,1636,1636,0
20240527,100100,19524313,1636,1636,1636,1636,0
20240527,100000,19524313,1636,1620,1636,1620,44
20240527,095900,19453017,1639,1639,1639,1639,2
20240527,095800,19449739,1616,1623,1623,1616,1003
20240527,095700,17826940,1638,1638,1638,1638,0
20240527,095600,17826940,1638,1622,1638,1622,3
20240527,095500,17822058,1622,1622,1622,1622,0
20240527,095400,17822058,1622,1622,1622,1622,0
20240527,095300,17822058,1622,1622,1622,1622,1
20240527,095200,17820436,1639,1639,1639,1639,0
20240527,095100,17820436,1639,1639,1639,1639,0
20240527,095000,17820436,1639,1639,1639,1639,0
20240527,094900,17820436,1639,1639,1639,1639,0
20240527,094800,17820436,1639,1639,1639,1639,0
20240527,094700,17820436,1639,1639,1639,1639,0
20240527,094600,17820436,1639,1639,1639,1639,0
20240527,094500,17820436,1639,1639,1639,1639,0
20240527,094400,17820436,1639,1622,1639,1621,92
20240527,094300,17671230,1639,1623,1639,1623,2
20240527,094200,17667968,1639,1639,1639,1639,0
20240527,094100,17667968,1639,1639,1639,1639,0
20240527,094000,17667968,1639,1616,1639,1616,124
20240527,093900,17464755,1639,1639,1639,1639,0
20240527,093800,17464755,1639,1639,1639,1639,0
20240527,093700,17464755,1639,1639,1639,1639,0
20240527,093600,17464755,1639,1638,1639,1638,3500
20240527,093500,11728642,1638,1634,1638,1634,158
20240527,093400,11470460,1635,1635,1635,1635,0
20240527,093300,11470460,1635,1635,1635,1635,0
20240527,093200,11470460,1635,1635,1635,1635,23
20240527,093100,11432855,1638,1638,1638,1638,0
20240527,093000,11432855,1638,1638,1638,1638,0
20240527,092900,11432855,1638,1638,1638,1638,3
20240527,092800,11427941,1632,1632,1632,1632,1000
20240527,092700,9795941,1632,1613,1632,1600,1125
20240527,092600,7986386,1630,1630,1630,1630,1
20240527,092500,7984756,1613,1613,1613,1613,0
20240527,092400,7984756,1613,1613,1613,1613,0
20240527,092300,7984756,1613,1625,1625,1611,2811
20240527,092200,3438296,1632,1632,1632,1632,0
20240527,092100,3438296,1632,1632,1632,1632,1
20240527,092000,3436664,1632,1632,1632,1632,0
20240527,091900,3436664,1632,1632,1632,1632,0
20240527,091800,3436664,1632,1632,1632,1632,0
20240527,091700,3436664,1632,1632,1632,1632,0
20240527,091600,3436664,1632,1632,1632,1632,3
20240527,091500,3431768,1624,1624,1624,1624,0
20240527,091400,3431768,1624,1628,1632,1624,34
20240527,091300,3376500,1629,1629,1629,1629,2
20240527,091200,3373242,1632,1632,1632,1632,0
20240527,091100,3373242,1632,1632,1632,1632,0
20240527,091000,3373242,1632,1632,1632,1632,0
20240527,090900,3373242,1632,1632,1632,1632,0
20240527,090800,3373242,1632,1632,1632,1632,0
20240527,090700,3373242,1632,1632,1632,1632,0
20240527,090600,3373242,1632,1632,1632,1632,0
20240527,090500,3373242,1632,1632,1632,1632,0
20240527,090400,3373242,1632,1632,1632,1632,0
20240527,090300,3373242,1632,1632,1632,1632,0
20240527,090200,3373242,1632,1632,1632,1632,0
20240527,090100,3373242,1632,1632,1632,1632,3
20240527,090000,3368346,1624,1630,1630,1624,1576