KissMeData/225590/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,204900,62628687,1052,1052,1052,1052,4013
20240529,204800,62628687,1052,1052,1052,1052,0
20240529,204700,62628687,1052,1052,1052,1052,0
20240529,204600,62628687,1052,1052,1052,1052,0
20240529,204500,62628687,1052,1052,1052,1052,0
20240529,204400,62628687,1052,1052,1052,1052,0
20240529,204300,62628687,1052,1052,1052,1052,0
20240529,204200,62628687,1052,1052,1052,1052,0
20240529,204100,62628687,1052,1052,1052,1052,0
20240529,204000,62628687,1052,1052,1052,1052,0
20240529,203900,62628687,1052,1052,1052,1052,0
20240529,203800,62628687,1052,1052,1052,1052,0
20240529,203700,62628687,1052,1052,1052,1052,0
20240529,203600,62628687,1052,1052,1052,1052,0
20240529,203500,62628687,1052,1052,1052,1052,0
20240529,203400,62628687,1052,1052,1052,1052,0
20240529,203300,62628687,1052,1052,1052,1052,0
20240529,203200,62628687,1052,1052,1052,1052,0
20240529,203100,62628687,1052,1052,1052,1052,0
20240529,203000,62628687,1052,1052,1052,1052,0
20240529,202900,62628687,1052,1052,1052,1052,0
20240529,202800,62628687,1052,1052,1052,1052,0
20240529,202700,62628687,1052,1052,1052,1052,0
20240529,202600,62628687,1052,1052,1052,1052,0
20240529,202500,62628687,1052,1052,1052,1052,0
20240529,202400,62628687,1052,1052,1052,1052,0
20240529,202300,62628687,1052,1052,1052,1052,0
20240529,202200,62628687,1052,1052,1052,1052,0
20240529,202100,62628687,1052,1052,1052,1052,0
20240529,202000,62628687,1052,1052,1052,1052,0
20240529,201900,62628687,1052,1052,1052,1052,4013
20240529,201800,62628687,1052,1052,1052,1052,0
20240529,201700,62628687,1052,1052,1052,1052,0
20240529,201600,62628687,1052,1052,1052,1052,0
20240529,201500,62628687,1052,1052,1052,1052,0
20240529,201400,62628687,1052,1052,1052,1052,0
20240529,201300,62628687,1052,1052,1052,1052,0
20240529,201200,62628687,1052,1052,1052,1052,0
20240529,201100,62628687,1052,1052,1052,1052,0
20240529,201000,62628687,1052,1052,1052,1052,0
20240529,200900,62628687,1052,1052,1052,1052,0
20240529,200800,62628687,1052,1052,1052,1052,0
20240529,200700,62628687,1052,1052,1052,1052,0
20240529,200600,62628687,1052,1052,1052,1052,0
20240529,200500,62628687,1052,1052,1052,1052,0
20240529,200400,62628687,1052,1052,1052,1052,0
20240529,200300,62628687,1052,1052,1052,1052,0
20240529,200200,62628687,1052,1052,1052,1052,0
20240529,200100,62628687,1052,1052,1052,1052,0
20240529,200000,62628687,1052,1052,1052,1052,0
20240529,195900,62628687,1052,1052,1052,1052,0
20240529,195800,62628687,1052,1052,1052,1052,0
20240529,195700,62628687,1052,1052,1052,1052,0
20240529,195600,62628687,1052,1052,1052,1052,0
20240529,195500,62628687,1052,1052,1052,1052,0
20240529,195400,62628687,1052,1052,1052,1052,0
20240529,195300,62628687,1052,1052,1052,1052,0
20240529,195200,62628687,1052,1052,1052,1052,0
20240529,195100,62628687,1052,1052,1052,1052,0
20240529,195000,62628687,1052,1052,1052,1052,0
20240529,194900,62628687,1052,1052,1052,1052,4013
20240529,194800,62628687,1052,1052,1052,1052,0
20240529,194700,62628687,1052,1052,1052,1052,0
20240529,194600,62628687,1052,1052,1052,1052,0
20240529,194500,62628687,1052,1052,1052,1052,0
20240529,194400,62628687,1052,1052,1052,1052,0
20240529,194300,62628687,1052,1052,1052,1052,0
20240529,194200,62628687,1052,1052,1052,1052,0
20240529,194100,62628687,1052,1052,1052,1052,0
20240529,194000,62628687,1052,1052,1052,1052,0
20240529,193900,62628687,1052,1052,1052,1052,0
20240529,193800,62628687,1052,1052,1052,1052,0
20240529,193700,62628687,1052,1052,1052,1052,0
20240529,193600,62628687,1052,1052,1052,1052,0
20240529,193500,62628687,1052,1052,1052,1052,0
20240529,193400,62628687,1052,1052,1052,1052,0
20240529,193300,62628687,1052,1052,1052,1052,0
20240529,193200,62628687,1052,1052,1052,1052,0
20240529,193100,62628687,1052,1052,1052,1052,0
20240529,193000,62628687,1052,1052,1052,1052,0
20240529,192900,62628687,1052,1052,1052,1052,0
20240529,192800,62628687,1052,1052,1052,1052,0
20240529,192700,62628687,1052,1052,1052,1052,0
20240529,192600,62628687,1052,1052,1052,1052,0
20240529,192500,62628687,1052,1052,1052,1052,0
20240529,192400,62628687,1052,1052,1052,1052,0
20240529,192300,62628687,1052,1052,1052,1052,0
20240529,192200,62628687,1052,1052,1052,1052,0
20240529,192100,62628687,1052,1052,1052,1052,0
20240529,192000,62628687,1052,1052,1052,1052,0
20240529,191900,62628687,1052,1052,1052,1052,4013
20240529,191800,62628687,1052,1052,1052,1052,0
20240529,191700,62628687,1052,1052,1052,1052,0
20240529,191600,62628687,1052,1052,1052,1052,0
20240529,191500,62628687,1052,1052,1052,1052,0
20240529,191400,62628687,1052,1052,1052,1052,0
20240529,191300,62628687,1052,1052,1052,1052,0
20240529,191200,62628687,1052,1052,1052,1052,0
20240529,191100,62628687,1052,1052,1052,1052,0
20240529,191000,62628687,1052,1052,1052,1052,0
20240529,190900,62628687,1052,1052,1052,1052,0
20240529,190800,62628687,1052,1052,1052,1052,0
20240529,190700,62628687,1052,1052,1052,1052,0
20240529,190600,62628687,1052,1052,1052,1052,0
20240529,190500,62628687,1052,1052,1052,1052,0
20240529,190400,62628687,1052,1052,1052,1052,0
20240529,190300,62628687,1052,1052,1052,1052,0
20240529,190200,62628687,1052,1052,1052,1052,0
20240529,190100,62628687,1052,1052,1052,1052,0
20240529,190000,62628687,1052,1052,1052,1052,0
20240529,185900,62628687,1052,1052,1052,1052,0
20240529,185800,62628687,1052,1052,1052,1052,0
20240529,185700,62628687,1052,1052,1052,1052,0
20240529,185600,62628687,1052,1052,1052,1052,0
20240529,185500,62628687,1052,1052,1052,1052,0
20240529,185400,62628687,1052,1052,1052,1052,0
20240529,185300,62628687,1052,1052,1052,1052,0
20240529,185200,62628687,1052,1052,1052,1052,0
20240529,185100,62628687,1052,1052,1052,1052,0
20240529,185000,62628687,1052,1052,1052,1052,0
20240529,184900,62628687,1052,1052,1052,1052,4013
20240529,184800,62628687,1052,1052,1052,1052,0
20240529,184700,62628687,1052,1052,1052,1052,0
20240529,184600,62628687,1052,1052,1052,1052,0
20240529,184500,62628687,1052,1052,1052,1052,0
20240529,184400,62628687,1052,1052,1052,1052,0
20240529,184300,62628687,1052,1052,1052,1052,0
20240529,184200,62628687,1052,1052,1052,1052,0
20240529,184100,62628687,1052,1052,1052,1052,0
20240529,184000,62628687,1052,1052,1052,1052,0
20240529,183900,62628687,1052,1052,1052,1052,0
20240529,183800,62628687,1052,1052,1052,1052,0
20240529,183700,62628687,1052,1052,1052,1052,0
20240529,183600,62628687,1052,1052,1052,1052,0
20240529,183500,62628687,1052,1052,1052,1052,0
20240529,183400,62628687,1052,1052,1052,1052,0
20240529,183300,62628687,1052,1052,1052,1052,0
20240529,183200,62628687,1052,1052,1052,1052,0
20240529,183100,62628687,1052,1052,1052,1052,0
20240529,183000,62628687,1052,1052,1052,1052,0
20240529,182900,62628687,1052,1052,1052,1052,0
20240529,182800,62628687,1052,1052,1052,1052,0
20240529,182700,62628687,1052,1052,1052,1052,0
20240529,182600,62628687,1052,1052,1052,1052,0
20240529,182500,62628687,1052,1052,1052,1052,0
20240529,182400,62628687,1052,1052,1052,1052,0
20240529,182300,62628687,1052,1052,1052,1052,0
20240529,182200,62628687,1052,1052,1052,1052,0
20240529,182100,62628687,1052,1052,1052,1052,0
20240529,182000,62628687,1052,1052,1052,1052,0
20240529,181900,62628687,1052,1052,1052,1052,4013
20240529,181800,62628687,1052,1052,1052,1052,0
20240529,181700,62628687,1052,1052,1052,1052,0
20240529,181600,62628687,1052,1052,1052,1052,0
20240529,181500,62628687,1052,1052,1052,1052,0
20240529,181400,62628687,1052,1052,1052,1052,0
20240529,181300,62628687,1052,1052,1052,1052,0
20240529,181200,62628687,1052,1052,1052,1052,0
20240529,181100,62628687,1052,1052,1052,1052,0
20240529,181000,62628687,1052,1052,1052,1052,0
20240529,180900,62628687,1052,1052,1052,1052,0
20240529,180800,62628687,1052,1052,1052,1052,0
20240529,180700,62628687,1052,1052,1052,1052,0
20240529,180600,62628687,1052,1052,1052,1052,0
20240529,180500,62628687,1052,1052,1052,1052,0
20240529,180400,62628687,1052,1052,1052,1052,0
20240529,180300,62628687,1052,1052,1052,1052,0
20240529,180200,62628687,1052,1052,1052,1052,0
20240529,180100,62628687,1052,1052,1052,1052,0
20240529,180000,62628687,1052,1052,1052,1052,0
20240529,175900,62628687,1052,1052,1052,1052,0
20240529,175800,62628687,1052,1052,1052,1052,0
20240529,175700,62628687,1052,1052,1052,1052,0
20240529,175600,62628687,1052,1052,1052,1052,0
20240529,175500,62628687,1052,1052,1052,1052,0
20240529,175400,62628687,1052,1052,1052,1052,0
20240529,175300,62628687,1052,1052,1052,1052,0
20240529,175200,62628687,1052,1052,1052,1052,0
20240529,175100,62628687,1052,1052,1052,1052,0
20240529,175000,62628687,1052,1052,1052,1052,0
20240529,174900,62628687,1052,1052,1052,1052,4013
20240529,174800,62628687,1052,1052,1052,1052,0
20240529,174700,62628687,1052,1052,1052,1052,0
20240529,174600,62628687,1052,1052,1052,1052,0
20240529,174500,62628687,1052,1052,1052,1052,0
20240529,174400,62628687,1052,1052,1052,1052,0
20240529,174300,62628687,1052,1052,1052,1052,0
20240529,174200,62628687,1052,1052,1052,1052,0
20240529,174100,62628687,1052,1052,1052,1052,0
20240529,174000,62628687,1052,1052,1052,1052,0
20240529,173900,62628687,1052,1052,1052,1052,0
20240529,173800,62628687,1052,1052,1052,1052,0
20240529,173700,62628687,1052,1052,1052,1052,0
20240529,173600,62628687,1052,1052,1052,1052,0
20240529,173500,62628687,1052,1052,1052,1052,0
20240529,173400,62628687,1052,1052,1052,1052,0
20240529,173300,62628687,1052,1052,1052,1052,0
20240529,173200,62628687,1052,1052,1052,1052,0
20240529,173100,62628687,1052,1052,1052,1052,0
20240529,173000,62628687,1052,1052,1052,1052,0
20240529,172900,62628687,1052,1052,1052,1052,0
20240529,172800,62628687,1052,1052,1052,1052,0
20240529,172700,62628687,1052,1052,1052,1052,0
20240529,172600,62628687,1052,1052,1052,1052,0
20240529,172500,62628687,1052,1052,1052,1052,0
20240529,172400,62628687,1052,1052,1052,1052,0
20240529,172300,62628687,1052,1052,1052,1052,0
20240529,172200,62628687,1052,1052,1052,1052,0
20240529,172100,62628687,1052,1052,1052,1052,0
20240529,172000,62628687,1052,1052,1052,1052,0
20240529,171900,62628687,1052,1052,1052,1052,4013
20240529,171800,62628687,1052,1052,1052,1052,0
20240529,171700,62628687,1052,1052,1052,1052,0
20240529,171600,62628687,1052,1052,1052,1052,0
20240529,171500,62628687,1052,1052,1052,1052,0
20240529,171400,62628687,1052,1052,1052,1052,0
20240529,171300,62628687,1052,1052,1052,1052,0
20240529,171200,62628687,1052,1052,1052,1052,0
20240529,171100,62628687,1052,1052,1052,1052,0
20240529,171000,62628687,1052,1052,1052,1052,0
20240529,170900,62628687,1052,1052,1052,1052,0
20240529,170800,62628687,1052,1052,1052,1052,0
20240529,170700,62628687,1052,1052,1052,1052,0
20240529,170600,62628687,1052,1052,1052,1052,0
20240529,170500,62628687,1052,1052,1052,1052,0
20240529,170400,62628687,1052,1052,1052,1052,0
20240529,170300,62628687,1052,1052,1052,1052,0
20240529,170200,62628687,1052,1052,1052,1052,0
20240529,170100,62628687,1052,1052,1052,1052,0
20240529,170000,62628687,1052,1052,1052,1052,0
20240529,165900,62628687,1052,1052,1052,1052,0
20240529,165800,62628687,1052,1052,1052,1052,0
20240529,165700,62628687,1052,1052,1052,1052,0
20240529,165600,62628687,1052,1052,1052,1052,0
20240529,165500,62628687,1052,1052,1052,1052,0
20240529,165400,62628687,1052,1052,1052,1052,0
20240529,165300,62628687,1052,1052,1052,1052,0
20240529,165200,62628687,1052,1052,1052,1052,0
20240529,165100,62628687,1052,1052,1052,1052,0
20240529,165000,62628687,1052,1052,1052,1052,0
20240529,164900,62628687,1052,1052,1052,1052,4013
20240529,164800,62628687,1052,1052,1052,1052,0
20240529,164700,62628687,1052,1052,1052,1052,0
20240529,164600,62628687,1052,1052,1052,1052,0
20240529,164500,62628687,1052,1052,1052,1052,0
20240529,164400,62628687,1052,1052,1052,1052,0
20240529,164300,62628687,1052,1052,1052,1052,0
20240529,164200,62628687,1052,1052,1052,1052,0
20240529,164100,62628687,1052,1052,1052,1052,0
20240529,164000,62628687,1052,1052,1052,1052,0
20240529,163900,62628687,1052,1052,1052,1052,0
20240529,163800,62628687,1052,1052,1052,1052,0
20240529,163700,62628687,1052,1052,1052,1052,0
20240529,163600,62628687,1052,1052,1052,1052,0
20240529,163500,62628687,1052,1052,1052,1052,0
20240529,163400,62628687,1052,1052,1052,1052,0
20240529,163300,62628687,1052,1052,1052,1052,0
20240529,163200,62628687,1052,1052,1052,1052,0
20240529,163100,62628687,1052,1052,1052,1052,0
20240529,163000,62628687,1052,1052,1052,1052,0
20240529,162900,62628687,1052,1052,1052,1052,0
20240529,162800,62628687,1052,1052,1052,1052,0
20240529,162700,62628687,1052,1052,1052,1052,0
20240529,162600,62628687,1052,1052,1052,1052,0
20240529,162500,62628687,1052,1052,1052,1052,0
20240529,162400,62628687,1052,1052,1052,1052,0
20240529,162300,62628687,1052,1052,1052,1052,0
20240529,162200,62628687,1052,1052,1052,1052,0
20240529,162100,62628687,1052,1052,1052,1052,0
20240529,162000,62628687,1052,1052,1052,1052,0
20240529,161900,62628687,1052,1052,1052,1052,4013
20240529,161800,62628687,1052,1052,1052,1052,0
20240529,161700,62628687,1052,1052,1052,1052,0
20240529,161600,62628687,1052,1052,1052,1052,0
20240529,161500,62628687,1052,1052,1052,1052,0
20240529,161400,62628687,1052,1052,1052,1052,0
20240529,161300,62628687,1052,1052,1052,1052,0
20240529,161200,62628687,1052,1052,1052,1052,0
20240529,161100,62628687,1052,1052,1052,1052,0
20240529,161000,62628687,1052,1052,1052,1052,0
20240529,160900,62628687,1052,1052,1052,1052,0
20240529,160800,62628687,1052,1052,1052,1052,0
20240529,160700,62628687,1052,1052,1052,1052,0
20240529,160600,62628687,1052,1052,1052,1052,0
20240529,160500,62628687,1052,1052,1052,1052,0
20240529,160400,62628687,1052,1052,1052,1052,0
20240529,160300,62628687,1052,1052,1052,1052,0
20240529,160200,62628687,1052,1052,1052,1052,0
20240529,160100,62628687,1052,1052,1052,1052,0
20240529,160000,62628687,1052,1052,1052,1052,0
20240529,155900,62628687,1052,1052,1052,1052,0
20240529,155800,62628687,1052,1052,1052,1052,0
20240529,155700,62628687,1052,1052,1052,1052,0
20240529,155600,62628687,1052,1052,1052,1052,0
20240529,155500,62628687,1052,1052,1052,1052,0
20240529,155400,62628687,1052,1052,1052,1052,0
20240529,155300,62628687,1052,1052,1052,1052,0
20240529,155200,62628687,1052,1052,1052,1052,0
20240529,155100,62628687,1052,1052,1052,1052,0
20240529,155000,62628687,1052,1052,1052,1052,0
20240529,154900,62628687,1052,1052,1052,1052,4013
20240529,154800,62628687,1052,1052,1052,1052,0
20240529,154700,62628687,1052,1052,1052,1052,0
20240529,154600,62628687,1052,1052,1052,1052,0
20240529,154500,62628687,1052,1052,1052,1052,0
20240529,154400,62628687,1052,1052,1052,1052,0
20240529,154300,62628687,1052,1052,1052,1052,0
20240529,154200,62628687,1052,1052,1052,1052,0
20240529,154100,62628687,1052,1052,1052,1052,0
20240529,154000,62628687,1052,1052,1052,1052,0
20240529,153900,62628687,1052,1052,1052,1052,0
20240529,153800,62628687,1052,1052,1052,1052,0
20240529,153700,62628687,1052,1052,1052,1052,0
20240529,153600,62628687,1052,1052,1052,1052,0
20240529,153500,62628687,1052,1052,1052,1052,0
20240529,153400,62628687,1052,1052,1052,1052,0
20240529,153300,62628687,1052,1052,1052,1052,0
20240529,153200,62628687,1052,1052,1052,1052,0
20240529,153100,62628687,1052,1052,1052,1052,0
20240529,153000,62628687,1052,1052,1052,1052,4013
20240529,152900,58407011,1055,1055,1055,1055,0
20240529,152800,58407011,1055,1055,1055,1055,0
20240529,152700,58407011,1055,1055,1055,1055,0
20240529,152600,58407011,1055,1055,1055,1055,0
20240529,152500,58407011,1055,1055,1055,1055,0
20240529,152400,58407011,1055,1055,1055,1055,0
20240529,152300,58407011,1055,1055,1055,1055,0
20240529,152200,58407011,1055,1055,1055,1055,0
20240529,152100,58407011,1055,1055,1055,1055,0
20240529,152000,58407011,1055,1055,1055,1055,0
20240529,151900,58407011,1055,1052,1055,1052,6240
20240529,151800,51829685,1050,1053,1053,1050,1872
20240529,151700,49861982,1054,1053,1054,1053,33
20240529,151600,49827230,1054,1053,1054,1053,38
20240529,151500,49787209,1054,1053,1054,1053,41
20240529,151400,49744026,1054,1057,1057,1052,1350
20240529,151300,48318156,1057,1058,1059,1057,1078
20240529,151200,47178519,1058,1066,1066,1057,4079
20240529,151100,42851361,1066,1066,1066,1066,0
20240529,151000,42851361,1066,1066,1066,1066,17
20240529,150900,42833239,1065,1065,1065,1065,0
20240529,150800,42833239,1065,1065,1065,1065,55
20240529,150700,42774664,1065,1065,1065,1065,0
20240529,150600,42774664,1065,1068,1068,1065,264
20240529,150500,42493493,1069,1069,1069,1069,0
20240529,150400,42493493,1069,1069,1069,1069,0
20240529,150300,42493493,1069,1069,1069,1069,46
20240529,150200,42444319,1071,1071,1071,1071,0
20240529,150100,42444319,1071,1071,1071,1071,10
20240529,150000,42433609,1070,1070,1070,1070,0
20240529,145900,42433609,1070,1070,1070,1070,634
20240529,145800,41755229,1070,1070,1070,1070,0
20240529,145700,41755229,1070,1070,1070,1070,0
20240529,145600,41755229,1070,1070,1070,1070,0
20240529,145500,41755229,1070,1070,1070,1070,0
20240529,145400,41755229,1070,1070,1070,1070,0
20240529,145300,41755229,1070,1070,1070,1070,0
20240529,145200,41755229,1070,1070,1070,1070,0
20240529,145100,41755229,1070,1071,1071,1070,22
20240529,145000,41731688,1071,1071,1071,1071,0
20240529,144900,41731688,1071,1071,1071,1071,1050
20240529,144800,40607138,1071,1071,1071,1071,21
20240529,144700,40584647,1072,1072,1072,1072,0
20240529,144600,40584647,1072,1072,1072,1072,0
20240529,144500,40584647,1072,1072,1072,1072,0
20240529,144400,40584647,1072,1072,1072,1072,0
20240529,144300,40584647,1072,1072,1072,1072,20
20240529,144200,40563207,1071,1071,1071,1071,118
20240529,144100,40436829,1072,1072,1072,1072,0
20240529,144000,40436829,1072,1072,1072,1072,0
20240529,143900,40436829,1072,1072,1072,1072,84
20240529,143800,40346781,1072,1072,1072,1072,0
20240529,143700,40346781,1072,1072,1072,1072,0
20240529,143600,40346781,1072,1072,1072,1072,21
20240529,143500,40324269,1072,1072,1072,1072,127
20240529,143400,40188125,1073,1073,1073,1073,42
20240529,143300,40143059,1074,1074,1074,1074,5
20240529,143200,40137689,1073,1077,1077,1073,3296
20240529,143100,36593665,1078,1078,1078,1078,0
20240529,143000,36593665,1078,1078,1078,1078,0
20240529,142900,36593665,1078,1078,1078,1078,0
20240529,142800,36593665,1078,1078,1078,1078,10
20240529,142700,36582885,1078,1078,1078,1078,0
20240529,142600,36582885,1078,1078,1078,1078,1
20240529,142500,36581807,1079,1079,1079,1079,0
20240529,142400,36581807,1079,1079,1079,1079,1784
20240529,142300,34656871,1079,1079,1079,1079,0
20240529,142200,34656871,1079,1079,1079,1079,0
20240529,142100,34656871,1079,1079,1079,1079,22
20240529,142000,34633133,1079,1079,1079,1079,0
20240529,141900,34633133,1079,1079,1079,1079,35
20240529,141800,34595368,1079,1079,1079,1079,0
20240529,141700,34595368,1079,1079,1079,1079,0
20240529,141600,34595368,1079,1079,1079,1079,22
20240529,141500,34571630,1079,1079,1079,1079,127
20240529,141400,34434597,1081,1081,1081,1081,0
20240529,141300,34434597,1081,1081,1081,1081,0
20240529,141200,34434597,1081,1081,1081,1081,0
20240529,141100,34434597,1081,1081,1081,1081,0
20240529,141000,34434597,1081,1079,1081,1079,6
20240529,140900,34428121,1081,1081,1081,1081,1
20240529,140800,34427040,1079,1079,1079,1079,0
20240529,140700,34427040,1079,1079,1079,1079,0
20240529,140600,34427040,1079,1079,1079,1079,0
20240529,140500,34427040,1079,1079,1079,1079,949
20240529,140400,33403069,1079,1079,1079,1079,15
20240529,140300,33386884,1079,1079,1079,1079,0
20240529,140200,33386884,1079,1079,1079,1079,0
20240529,140100,33386884,1079,1079,1079,1079,22
20240529,140000,33363146,1079,1079,1079,1079,0
20240529,135900,33363146,1079,1079,1079,1079,0
20240529,135800,33363146,1079,1079,1079,1079,0
20240529,135700,33363146,1079,1079,1079,1079,21
20240529,135600,33340487,1079,1079,1079,1079,0
20240529,135500,33340487,1079,1079,1079,1079,127
20240529,135400,33203454,1079,1079,1079,1079,0
20240529,135300,33203454,1079,1079,1079,1079,21
20240529,135200,33180795,1080,1080,1080,1080,0
20240529,135100,33180795,1080,1080,1080,1080,0
20240529,135000,33180795,1080,1080,1080,1080,0
20240529,134900,33180795,1080,1080,1080,1080,0
20240529,134800,33180795,1080,1080,1080,1080,0
20240529,134700,33180795,1080,1080,1080,1080,0
20240529,134600,33180795,1080,1080,1080,1080,27
20240529,134500,33151635,1080,1080,1080,1080,0
20240529,134400,33151635,1080,1080,1080,1080,0
20240529,134300,33151635,1080,1080,1080,1080,0
20240529,134200,33151635,1080,1080,1080,1080,19
20240529,134100,33131115,1079,1079,1079,1079,289
20240529,134000,32819284,1079,1080,1080,1079,1001
20240529,133900,31739204,1079,1079,1079,1079,0
20240529,133800,31739204,1079,1079,1079,1079,0
20240529,133700,31739204,1079,1079,1079,1079,0
20240529,133600,31739204,1079,1079,1079,1079,22
20240529,133500,31715466,1080,1079,1080,1079,129
20240529,133400,31576273,1081,1081,1081,1081,0
20240529,133300,31576273,1081,1081,1081,1081,0
20240529,133200,31576273,1081,1081,1081,1081,0
20240529,133100,31576273,1081,1081,1081,1081,0
20240529,133000,31576273,1081,1081,1081,1081,3
20240529,132900,31573030,1081,1081,1081,1081,0
20240529,132800,31573030,1081,1081,1081,1081,19
20240529,132700,31552491,1083,1083,1083,1083,0
20240529,132600,31552491,1083,1083,1083,1083,0
20240529,132500,31552491,1083,1082,1083,1082,2
20240529,132400,31550326,1083,1083,1083,1083,0
20240529,132300,31550326,1083,1083,1083,1083,0
20240529,132200,31550326,1083,1083,1083,1083,0
20240529,132100,31550326,1083,1083,1083,1083,0
20240529,132000,31550326,1083,1082,1083,1082,2
20240529,131900,31548161,1083,1083,1083,1083,0
20240529,131800,31548161,1083,1083,1083,1083,0
20240529,131700,31548161,1083,1083,1083,1083,0
20240529,131600,31548161,1083,1083,1083,1083,0
20240529,131500,31548161,1083,1079,1083,1079,129
20240529,131400,31408963,1083,1083,1083,1083,0
20240529,131300,31408963,1083,1083,1083,1083,0
20240529,131200,31408963,1083,1083,1083,1083,0
20240529,131100,31408963,1083,1083,1083,1083,0
20240529,131000,31408963,1083,1082,1083,1082,2
20240529,130900,31406798,1083,1083,1083,1083,0
20240529,130800,31406798,1083,1083,1083,1083,0
20240529,130700,31406798,1083,1083,1083,1083,0
20240529,130600,31406798,1083,1083,1083,1083,0
20240529,130500,31406798,1083,1082,1083,1082,2
20240529,130400,31404633,1081,1081,1081,1081,0
20240529,130300,31404633,1081,1081,1081,1081,0
20240529,130200,31404633,1081,1081,1081,1081,0
20240529,130100,31404633,1081,1081,1081,1081,0
20240529,130000,31404633,1081,1081,1081,1081,2
20240529,125900,31402471,1083,1083,1083,1083,0
20240529,125800,31402471,1083,1083,1083,1083,0
20240529,125700,31402471,1083,1083,1083,1083,0
20240529,125600,31402471,1083,1083,1083,1083,0
20240529,125500,31402471,1083,1079,1083,1079,129
20240529,125400,31263273,1081,1080,1081,1080,50
20240529,125300,31209244,1081,1081,1081,1081,0
20240529,125200,31209244,1081,1081,1081,1081,0
20240529,125100,31209244,1081,1081,1081,1081,0
20240529,125000,31209244,1081,1081,1081,1081,2
20240529,124900,31207082,1083,1083,1083,1083,0
20240529,124800,31207082,1083,1083,1083,1083,0
20240529,124700,31207082,1083,1083,1083,1083,0
20240529,124600,31207082,1083,1083,1083,1083,0
20240529,124500,31207082,1083,1081,1083,1081,201
20240529,124400,30989799,1080,1080,1080,1080,21
20240529,124300,30967119,1080,1080,1080,1080,41
20240529,124200,30922839,1080,1080,1080,1080,0
20240529,124100,30922839,1080,1080,1080,1080,61
20240529,124000,30856959,1082,1082,1082,1082,2
20240529,123900,30854795,1081,1081,1081,1081,0
20240529,123800,30854795,1081,1081,1081,1081,22
20240529,123700,30831013,1083,1083,1083,1083,0
20240529,123600,30831013,1083,1083,1083,1083,0
20240529,123500,30831013,1083,1083,1083,1082,3
20240529,123400,30827765,1085,1085,1085,1085,0
20240529,123300,30827765,1085,1085,1085,1085,0
20240529,123200,30827765,1085,1085,1085,1085,0
20240529,123100,30827765,1085,1085,1085,1085,0
20240529,123000,30827765,1085,1085,1085,1085,1
20240529,122900,30826680,1087,1087,1087,1087,0
20240529,122800,30826680,1087,1087,1087,1087,0
20240529,122700,30826680,1087,1087,1087,1087,0
20240529,122600,30826680,1087,1087,1087,1087,0
20240529,122500,30826680,1087,1087,1087,1087,3
20240529,122400,30823419,1088,1088,1088,1088,0
20240529,122300,30823419,1088,1088,1088,1088,0
20240529,122200,30823419,1088,1088,1088,1088,0
20240529,122100,30823419,1088,1088,1088,1088,1
20240529,122000,30822331,1082,1081,1082,1080,751
20240529,121900,30011239,1080,1080,1080,1080,0
20240529,121800,30011239,1080,1080,1080,1080,821
20240529,121700,29124559,1080,1085,1085,1080,926
20240529,121600,28124319,1088,1088,1088,1088,0
20240529,121500,28124319,1088,1081,1088,1081,129
20240529,121400,27984861,1081,1082,1082,1081,600
20240529,121300,27336260,1082,1082,1082,1082,1200
20240529,121200,26037860,1085,1086,1086,1085,2338
20240529,121100,23499842,1090,1090,1090,1090,0
20240529,121000,23499842,1090,1089,1090,1089,2
20240529,120900,23497663,1086,1086,1086,1086,200
20240529,120800,23280463,1090,1090,1090,1090,423
20240529,120700,22819393,1090,1091,1091,1090,549
20240529,120600,22220460,1092,1092,1092,1092,0
20240529,120500,22220460,1092,1092,1092,1092,2
20240529,120400,22218276,1095,1095,1095,1095,0
20240529,120300,22218276,1095,1095,1095,1095,0
20240529,120200,22218276,1095,1095,1095,1095,0
20240529,120100,22218276,1095,1095,1095,1095,0
20240529,120000,22218276,1095,1093,1095,1093,2
20240529,115900,22216088,1095,1095,1095,1095,0
20240529,115800,22216088,1095,1093,1096,1093,667
20240529,115700,21485064,1095,1093,1096,1093,623
20240529,115600,20802260,1095,1095,1095,1095,1001
20240529,115500,19706165,1095,1091,1095,1091,128
20240529,115400,19566513,1092,1090,1095,1090,180
20240529,115300,19369442,1088,1090,1095,1088,63
20240529,115200,19300720,1092,1092,1092,1092,0
20240529,115100,19300720,1092,1092,1092,1092,0
20240529,115000,19300720,1092,1092,1092,1090,4
20240529,114900,19296356,1096,1096,1096,1096,0
20240529,114800,19296356,1096,1096,1096,1096,0
20240529,114700,19296356,1096,1085,1096,1085,5410
20240529,114600,13407999,1085,1085,1085,1085,0
20240529,114500,13407999,1085,1085,1085,1085,1
20240529,114400,13406914,1083,1083,1083,1083,0
20240529,114300,13406914,1083,1083,1083,1083,0
20240529,114200,13406914,1083,1083,1083,1083,0
20240529,114100,13406914,1083,1083,1083,1083,373
20240529,114000,13002955,1085,1083,1085,1083,3
20240529,113900,12999702,1085,1085,1085,1085,0
20240529,113800,12999702,1085,1085,1085,1085,0
20240529,113700,12999702,1085,1085,1085,1085,0
20240529,113600,12999702,1085,1085,1085,1085,0
20240529,113500,12999702,1085,1083,1085,1083,128
20240529,113400,12861076,1085,1085,1085,1085,0
20240529,113300,12861076,1085,1085,1085,1085,0
20240529,113200,12861076,1085,1085,1085,1085,0
20240529,113100,12861076,1085,1085,1085,1085,0
20240529,113000,12861076,1085,1085,1085,1085,2
20240529,112900,12858906,1085,1085,1085,1085,0
20240529,112800,12858906,1085,1085,1085,1085,0
20240529,112700,12858906,1085,1085,1085,1085,0
20240529,112600,12858906,1085,1085,1085,1085,0
20240529,112500,12858906,1085,1085,1085,1085,1
20240529,112400,12857821,1084,1084,1084,1084,0
20240529,112300,12857821,1084,1084,1084,1084,10
20240529,112200,12846981,1083,1083,1083,1083,10
20240529,112100,12836151,1085,1085,1085,1085,0
20240529,112000,12836151,1085,1085,1085,1085,4
20240529,111900,12831811,1085,1085,1085,1085,1
20240529,111800,12830726,1083,1083,1083,1083,0
20240529,111700,12830726,1083,1083,1083,1083,650
20240529,111600,12126776,1084,1084,1084,1084,0
20240529,111500,12126776,1084,1083,1086,1083,139
20240529,111400,11976224,1086,1086,1086,1086,0
20240529,111300,11976224,1086,1086,1086,1086,0
20240529,111200,11976224,1086,1086,1086,1086,0
20240529,111100,11976224,1086,1086,1086,1086,0
20240529,111000,11976224,1086,1085,1086,1085,2
20240529,110900,11974053,1086,1086,1086,1086,0
20240529,110800,11974053,1086,1086,1086,1086,0
20240529,110700,11974053,1086,1085,1086,1085,101
20240529,110600,11864467,1085,1085,1085,1085,1
20240529,110500,11863382,1083,1085,1086,1083,3
20240529,110400,11860128,1086,1086,1086,1086,0
20240529,110300,11860128,1086,1086,1086,1086,0
20240529,110200,11860128,1086,1086,1086,1086,0
20240529,110100,11860128,1086,1086,1086,1086,0
20240529,110000,11860128,1086,1085,1086,1085,2
20240529,105900,11857957,1085,1083,1085,1083,2001
20240529,105800,9690872,1086,1086,1086,1086,0
20240529,105700,9690872,1086,1086,1086,1086,0
20240529,105600,9690872,1086,1086,1086,1086,1
20240529,105500,9689786,1083,1083,1083,1083,127
20240529,105400,9552245,1086,1086,1086,1086,0
20240529,105300,9552245,1086,1086,1086,1086,0
20240529,105200,9552245,1086,1086,1086,1086,0
20240529,105100,9552245,1086,1086,1086,1086,0
20240529,105000,9552245,1086,1085,1086,1085,102
20240529,104900,9441563,1083,1083,1083,1083,0
20240529,104800,9441563,1083,1083,1083,1083,0
20240529,104700,9441563,1083,1083,1083,1083,0
20240529,104600,9441563,1083,1083,1083,1083,0
20240529,104500,9441563,1083,1085,1085,1083,32
20240529,104400,9406903,1086,1086,1086,1086,0
20240529,104300,9406903,1086,1086,1086,1086,0
20240529,104200,9406903,1086,1086,1086,1086,0
20240529,104100,9406903,1086,1086,1086,1086,0
20240529,104000,9406903,1086,1086,1086,1086,83
20240529,103900,9316765,1086,1086,1086,1086,0
20240529,103800,9316765,1086,1086,1086,1086,0
20240529,103700,9316765,1086,1086,1086,1086,0
20240529,103600,9316765,1086,1086,1086,1086,0
20240529,103500,9316765,1086,1083,1086,1083,303
20240529,103400,8988091,1083,1083,1083,1083,0
20240529,103300,8988091,1083,1083,1083,1083,50
20240529,103200,8933941,1085,1085,1085,1085,0
20240529,103100,8933941,1085,1085,1085,1085,0
20240529,103000,8933941,1085,1085,1085,1085,100
20240529,102900,8825441,1085,1085,1085,1085,1
20240529,102800,8824356,1083,1083,1083,1083,0
20240529,102700,8824356,1083,1083,1083,1083,0
20240529,102600,8824356,1083,1083,1083,1083,0
20240529,102500,8824356,1083,1085,1086,1083,6
20240529,102400,8817853,1083,1083,1083,1083,0
20240529,102300,8817853,1083,1083,1083,1083,0
20240529,102200,8817853,1083,1083,1083,1083,0
20240529,102100,8817853,1083,1083,1083,1083,100
20240529,102000,8709553,1084,1084,1084,1084,92
20240529,101900,8609825,1085,1085,1085,1085,0
20240529,101800,8609825,1085,1085,1085,1085,0
20240529,101700,8609825,1085,1085,1085,1085,0
20240529,101600,8609825,1085,1085,1085,1085,0
20240529,101500,8609825,1085,1083,1085,1083,139
20240529,101400,8459266,1085,1085,1085,1085,0
20240529,101300,8459266,1085,1085,1085,1085,0
20240529,101200,8459266,1085,1085,1085,1085,0
20240529,101100,8459266,1085,1083,1085,1083,543
20240529,101000,7871167,1085,1085,1085,1085,176
20240529,100900,7680207,1083,1083,1083,1083,0
20240529,100800,7680207,1083,1083,1083,1083,0
20240529,100700,7680207,1083,1083,1083,1083,100
20240529,100600,7571907,1083,1083,1083,1083,200
20240529,100500,7355307,1083,1085,1085,1083,198
20240529,100400,7140521,1085,1085,1085,1085,0
20240529,100300,7140521,1085,1085,1085,1085,0
20240529,100200,7140521,1085,1085,1085,1085,2
20240529,100100,7138351,1083,1083,1083,1083,0
20240529,100000,7138351,1083,1085,1085,1083,177
20240529,095900,6946308,1085,1085,1085,1085,0
20240529,095800,6946308,1085,1085,1085,1085,0
20240529,095700,6946308,1085,1085,1085,1085,0
20240529,095600,6946308,1085,1085,1085,1085,2
20240529,095500,6944138,1083,1083,1085,1083,414
20240529,095400,6495424,1083,1083,1083,1083,100
20240529,095300,6387124,1085,1085,1085,1085,0
20240529,095200,6387124,1085,1085,1085,1085,0
20240529,095100,6387124,1085,1085,1085,1085,0
20240529,095000,6387124,1085,1085,1085,1085,0
20240529,094900,6387124,1085,1085,1085,1085,1
20240529,094800,6386039,1083,1083,1083,1083,304
20240529,094700,6056807,1085,1085,1085,1085,5
20240529,094600,6051382,1083,1083,1083,1083,200
20240529,094500,5834782,1085,1085,1085,1085,176
20240529,094400,5643822,1083,1083,1083,1083,0
20240529,094300,5643822,1083,1083,1083,1083,80
20240529,094200,5557182,1083,1083,1085,1083,402
20240529,094100,5121812,1085,1085,1085,1085,0
20240529,094000,5121812,1085,1085,1085,1085,0
20240529,093900,5121812,1085,1085,1085,1085,0
20240529,093800,5121812,1085,1085,1085,1085,0
20240529,093700,5121812,1085,1085,1085,1085,0
20240529,093600,5121812,1085,1085,1085,1085,0
20240529,093500,5121812,1085,1083,1085,1083,304
20240529,093400,4792228,1086,1086,1086,1086,0
20240529,093300,4792228,1086,1086,1086,1086,0
20240529,093200,4792228,1086,1086,1086,1086,0
20240529,093100,4792228,1086,1086,1086,1086,0
20240529,093000,4792228,1086,1086,1086,1086,175
20240529,092900,4602178,1086,1086,1086,1086,0
20240529,092800,4602178,1086,1086,1086,1086,0
20240529,092700,4602178,1086,1086,1086,1086,0
20240529,092600,4602178,1086,1086,1086,1086,0
20240529,092500,4602178,1086,1086,1086,1086,175
20240529,092400,4412128,1086,1086,1086,1086,0
20240529,092300,4412128,1086,1086,1086,1086,0
20240529,092200,4412128,1086,1086,1086,1086,0
20240529,092100,4412128,1086,1086,1086,1086,0
20240529,092000,4412128,1086,1086,1086,1086,0
20240529,091900,4412128,1086,1082,1086,1082,86
20240529,091800,4319051,1085,1085,1085,1085,1
20240529,091700,4317966,1086,1086,1086,1086,1
20240529,091600,4316880,1085,1085,1085,1085,0
20240529,091500,4316880,1085,1085,1085,1085,128
20240529,091400,4178000,1085,1085,1085,1085,1
20240529,091300,4176915,1086,1086,1086,1086,0
20240529,091200,4176915,1086,1086,1086,1086,0
20240529,091100,4176915,1086,1086,1086,1086,4
20240529,091000,4172571,1086,1086,1086,1086,175
20240529,090900,3982521,1081,1081,1081,1081,0
20240529,090800,3982521,1081,1081,1081,1081,0
20240529,090700,3982521,1081,1081,1081,1081,0
20240529,090600,3982521,1081,1081,1081,1081,243
20240529,090500,3719838,1086,1086,1086,1086,175
20240529,090400,3529788,1080,1080,1080,1080,0
20240529,090300,3529788,1080,1080,1080,1080,100
20240529,090200,3421788,1081,1081,1081,1081,0
20240529,090100,3421788,1081,1087,1087,1080,166
20240529,090000,3242099,1087,1081,1087,1081,2999