KissMeData/297570/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,210900,63566679,1295,1295,1295,1295,250
20240528,210800,63566679,1295,1295,1295,1295,0
20240528,210700,63566679,1295,1295,1295,1295,0
20240528,210600,63566679,1295,1295,1295,1295,0
20240528,210500,63566679,1295,1295,1295,1295,0
20240528,210400,63566679,1295,1295,1295,1295,0
20240528,210300,63566679,1295,1295,1295,1295,0
20240528,210200,63566679,1295,1295,1295,1295,0
20240528,210100,63566679,1295,1295,1295,1295,0
20240528,210000,63566679,1295,1295,1295,1295,0
20240528,205900,63566679,1295,1295,1295,1295,0
20240528,205800,63566679,1295,1295,1295,1295,0
20240528,205700,63566679,1295,1295,1295,1295,0
20240528,205600,63566679,1295,1295,1295,1295,0
20240528,205500,63566679,1295,1295,1295,1295,0
20240528,205400,63566679,1295,1295,1295,1295,0
20240528,205300,63566679,1295,1295,1295,1295,0
20240528,205200,63566679,1295,1295,1295,1295,0
20240528,205100,63566679,1295,1295,1295,1295,0
20240528,205000,63566679,1295,1295,1295,1295,0
20240528,204900,63566679,1295,1295,1295,1295,0
20240528,204800,63566679,1295,1295,1295,1295,0
20240528,204700,63566679,1295,1295,1295,1295,0
20240528,204600,63566679,1295,1295,1295,1295,0
20240528,204500,63566679,1295,1295,1295,1295,0
20240528,204400,63566679,1295,1295,1295,1295,0
20240528,204300,63566679,1295,1295,1295,1295,0
20240528,204200,63566679,1295,1295,1295,1295,0
20240528,204100,63566679,1295,1295,1295,1295,0
20240528,204000,63566679,1295,1295,1295,1295,0
20240528,203900,63566679,1295,1295,1295,1295,250
20240528,203800,63566679,1295,1295,1295,1295,0
20240528,203700,63566679,1295,1295,1295,1295,0
20240528,203600,63566679,1295,1295,1295,1295,0
20240528,203500,63566679,1295,1295,1295,1295,0
20240528,203400,63566679,1295,1295,1295,1295,0
20240528,203300,63566679,1295,1295,1295,1295,0
20240528,203200,63566679,1295,1295,1295,1295,0
20240528,203100,63566679,1295,1295,1295,1295,0
20240528,203000,63566679,1295,1295,1295,1295,0
20240528,202900,63566679,1295,1295,1295,1295,0
20240528,202800,63566679,1295,1295,1295,1295,0
20240528,202700,63566679,1295,1295,1295,1295,0
20240528,202600,63566679,1295,1295,1295,1295,0
20240528,202500,63566679,1295,1295,1295,1295,0
20240528,202400,63566679,1295,1295,1295,1295,0
20240528,202300,63566679,1295,1295,1295,1295,0
20240528,202200,63566679,1295,1295,1295,1295,0
20240528,202100,63566679,1295,1295,1295,1295,0
20240528,202000,63566679,1295,1295,1295,1295,0
20240528,201900,63566679,1295,1295,1295,1295,0
20240528,201800,63566679,1295,1295,1295,1295,0
20240528,201700,63566679,1295,1295,1295,1295,0
20240528,201600,63566679,1295,1295,1295,1295,0
20240528,201500,63566679,1295,1295,1295,1295,0
20240528,201400,63566679,1295,1295,1295,1295,0
20240528,201300,63566679,1295,1295,1295,1295,0
20240528,201200,63566679,1295,1295,1295,1295,0
20240528,201100,63566679,1295,1295,1295,1295,0
20240528,201000,63566679,1295,1295,1295,1295,0
20240528,200900,63566679,1295,1295,1295,1295,250
20240528,200800,63566679,1295,1295,1295,1295,0
20240528,200700,63566679,1295,1295,1295,1295,0
20240528,200600,63566679,1295,1295,1295,1295,0
20240528,200500,63566679,1295,1295,1295,1295,0
20240528,200400,63566679,1295,1295,1295,1295,0
20240528,200300,63566679,1295,1295,1295,1295,0
20240528,200200,63566679,1295,1295,1295,1295,0
20240528,200100,63566679,1295,1295,1295,1295,0
20240528,200000,63566679,1295,1295,1295,1295,0
20240528,195900,63566679,1295,1295,1295,1295,0
20240528,195800,63566679,1295,1295,1295,1295,0
20240528,195700,63566679,1295,1295,1295,1295,0
20240528,195600,63566679,1295,1295,1295,1295,0
20240528,195500,63566679,1295,1295,1295,1295,0
20240528,195400,63566679,1295,1295,1295,1295,0
20240528,195300,63566679,1295,1295,1295,1295,0
20240528,195200,63566679,1295,1295,1295,1295,0
20240528,195100,63566679,1295,1295,1295,1295,0
20240528,195000,63566679,1295,1295,1295,1295,0
20240528,194900,63566679,1295,1295,1295,1295,0
20240528,194800,63566679,1295,1295,1295,1295,0
20240528,194700,63566679,1295,1295,1295,1295,0
20240528,194600,63566679,1295,1295,1295,1295,0
20240528,194500,63566679,1295,1295,1295,1295,0
20240528,194400,63566679,1295,1295,1295,1295,0
20240528,194300,63566679,1295,1295,1295,1295,0
20240528,194200,63566679,1295,1295,1295,1295,0
20240528,194100,63566679,1295,1295,1295,1295,0
20240528,194000,63566679,1295,1295,1295,1295,0
20240528,193900,63566679,1295,1295,1295,1295,250
20240528,193800,63566679,1295,1295,1295,1295,0
20240528,193700,63566679,1295,1295,1295,1295,0
20240528,193600,63566679,1295,1295,1295,1295,0
20240528,193500,63566679,1295,1295,1295,1295,0
20240528,193400,63566679,1295,1295,1295,1295,0
20240528,193300,63566679,1295,1295,1295,1295,0
20240528,193200,63566679,1295,1295,1295,1295,0
20240528,193100,63566679,1295,1295,1295,1295,0
20240528,193000,63566679,1295,1295,1295,1295,0
20240528,192900,63566679,1295,1295,1295,1295,0
20240528,192800,63566679,1295,1295,1295,1295,0
20240528,192700,63566679,1295,1295,1295,1295,0
20240528,192600,63566679,1295,1295,1295,1295,0
20240528,192500,63566679,1295,1295,1295,1295,0
20240528,192400,63566679,1295,1295,1295,1295,0
20240528,192300,63566679,1295,1295,1295,1295,0
20240528,192200,63566679,1295,1295,1295,1295,0
20240528,192100,63566679,1295,1295,1295,1295,0
20240528,192000,63566679,1295,1295,1295,1295,0
20240528,191900,63566679,1295,1295,1295,1295,0
20240528,191800,63566679,1295,1295,1295,1295,0
20240528,191700,63566679,1295,1295,1295,1295,0
20240528,191600,63566679,1295,1295,1295,1295,0
20240528,191500,63566679,1295,1295,1295,1295,0
20240528,191400,63566679,1295,1295,1295,1295,0
20240528,191300,63566679,1295,1295,1295,1295,0
20240528,191200,63566679,1295,1295,1295,1295,0
20240528,191100,63566679,1295,1295,1295,1295,0
20240528,191000,63566679,1295,1295,1295,1295,0
20240528,190900,63566679,1295,1295,1295,1295,250
20240528,190800,63566679,1295,1295,1295,1295,0
20240528,190700,63566679,1295,1295,1295,1295,0
20240528,190600,63566679,1295,1295,1295,1295,0
20240528,190500,63566679,1295,1295,1295,1295,0
20240528,190400,63566679,1295,1295,1295,1295,0
20240528,190300,63566679,1295,1295,1295,1295,0
20240528,190200,63566679,1295,1295,1295,1295,0
20240528,190100,63566679,1295,1295,1295,1295,0
20240528,190000,63566679,1295,1295,1295,1295,0
20240528,185900,63566679,1295,1295,1295,1295,0
20240528,185800,63566679,1295,1295,1295,1295,0
20240528,185700,63566679,1295,1295,1295,1295,0
20240528,185600,63566679,1295,1295,1295,1295,0
20240528,185500,63566679,1295,1295,1295,1295,0
20240528,185400,63566679,1295,1295,1295,1295,0
20240528,185300,63566679,1295,1295,1295,1295,0
20240528,185200,63566679,1295,1295,1295,1295,0
20240528,185100,63566679,1295,1295,1295,1295,0
20240528,185000,63566679,1295,1295,1295,1295,0
20240528,184900,63566679,1295,1295,1295,1295,0
20240528,184800,63566679,1295,1295,1295,1295,0
20240528,184700,63566679,1295,1295,1295,1295,0
20240528,184600,63566679,1295,1295,1295,1295,0
20240528,184500,63566679,1295,1295,1295,1295,0
20240528,184400,63566679,1295,1295,1295,1295,0
20240528,184300,63566679,1295,1295,1295,1295,0
20240528,184200,63566679,1295,1295,1295,1295,0
20240528,184100,63566679,1295,1295,1295,1295,0
20240528,184000,63566679,1295,1295,1295,1295,0
20240528,183900,63566679,1295,1295,1295,1295,250
20240528,183800,63566679,1295,1295,1295,1295,0
20240528,183700,63566679,1295,1295,1295,1295,0
20240528,183600,63566679,1295,1295,1295,1295,0
20240528,183500,63566679,1295,1295,1295,1295,0
20240528,183400,63566679,1295,1295,1295,1295,0
20240528,183300,63566679,1295,1295,1295,1295,0
20240528,183200,63566679,1295,1295,1295,1295,0
20240528,183100,63566679,1295,1295,1295,1295,0
20240528,183000,63566679,1295,1295,1295,1295,0
20240528,182900,63566679,1295,1295,1295,1295,0
20240528,182800,63566679,1295,1295,1295,1295,0
20240528,182700,63566679,1295,1295,1295,1295,0
20240528,182600,63566679,1295,1295,1295,1295,0
20240528,182500,63566679,1295,1295,1295,1295,0
20240528,182400,63566679,1295,1295,1295,1295,0
20240528,182300,63566679,1295,1295,1295,1295,0
20240528,182200,63566679,1295,1295,1295,1295,0
20240528,182100,63566679,1295,1295,1295,1295,0
20240528,182000,63566679,1295,1295,1295,1295,0
20240528,181900,63566679,1295,1295,1295,1295,0
20240528,181800,63566679,1295,1295,1295,1295,0
20240528,181700,63566679,1295,1295,1295,1295,0
20240528,181600,63566679,1295,1295,1295,1295,0
20240528,181500,63566679,1295,1295,1295,1295,0
20240528,181400,63566679,1295,1295,1295,1295,0
20240528,181300,63566679,1295,1295,1295,1295,0
20240528,181200,63566679,1295,1295,1295,1295,0
20240528,181100,63566679,1295,1295,1295,1295,0
20240528,181000,63566679,1295,1295,1295,1295,0
20240528,180900,63566679,1295,1295,1295,1295,250
20240528,180800,63566679,1295,1295,1295,1295,0
20240528,180700,63566679,1295,1295,1295,1295,0
20240528,180600,63566679,1295,1295,1295,1295,0
20240528,180500,63566679,1295,1295,1295,1295,0
20240528,180400,63566679,1295,1295,1295,1295,0
20240528,180300,63566679,1295,1295,1295,1295,0
20240528,180200,63566679,1295,1295,1295,1295,0
20240528,180100,63566679,1295,1295,1295,1295,0
20240528,180000,63566679,1295,1295,1295,1295,0
20240528,175900,63566679,1295,1295,1295,1295,0
20240528,175800,63566679,1295,1295,1295,1295,0
20240528,175700,63566679,1295,1295,1295,1295,0
20240528,175600,63566679,1295,1295,1295,1295,0
20240528,175500,63566679,1295,1295,1295,1295,0
20240528,175400,63566679,1295,1295,1295,1295,0
20240528,175300,63566679,1295,1295,1295,1295,0
20240528,175200,63566679,1295,1295,1295,1295,0
20240528,175100,63566679,1295,1295,1295,1295,0
20240528,175000,63566679,1295,1295,1295,1295,0
20240528,174900,63566679,1295,1295,1295,1295,0
20240528,174800,63566679,1295,1295,1295,1295,0
20240528,174700,63566679,1295,1295,1295,1295,0
20240528,174600,63566679,1295,1295,1295,1295,0
20240528,174500,63566679,1295,1295,1295,1295,0
20240528,174400,63566679,1295,1295,1295,1295,0
20240528,174300,63566679,1295,1295,1295,1295,0
20240528,174200,63566679,1295,1295,1295,1295,0
20240528,174100,63566679,1295,1295,1295,1295,0
20240528,174000,63566679,1295,1295,1295,1295,0
20240528,173900,63566679,1295,1295,1295,1295,250
20240528,173800,63566679,1295,1295,1295,1295,0
20240528,173700,63566679,1295,1295,1295,1295,0
20240528,173600,63566679,1295,1295,1295,1295,0
20240528,173500,63566679,1295,1295,1295,1295,0
20240528,173400,63566679,1295,1295,1295,1295,0
20240528,173300,63566679,1295,1295,1295,1295,0
20240528,173200,63566679,1295,1295,1295,1295,0
20240528,173100,63566679,1295,1295,1295,1295,0
20240528,173000,63566679,1295,1295,1295,1295,0
20240528,172900,63566679,1295,1295,1295,1295,0
20240528,172800,63566679,1295,1295,1295,1295,0
20240528,172700,63566679,1295,1295,1295,1295,0
20240528,172600,63566679,1295,1295,1295,1295,0
20240528,172500,63566679,1295,1295,1295,1295,0
20240528,172400,63566679,1295,1295,1295,1295,0
20240528,172300,63566679,1295,1295,1295,1295,0
20240528,172200,63566679,1295,1295,1295,1295,0
20240528,172100,63566679,1295,1295,1295,1295,0
20240528,172000,63566679,1295,1295,1295,1295,0
20240528,171900,63566679,1295,1295,1295,1295,0
20240528,171800,63566679,1295,1295,1295,1295,0
20240528,171700,63566679,1295,1295,1295,1295,0
20240528,171600,63566679,1295,1295,1295,1295,0
20240528,171500,63566679,1295,1295,1295,1295,0
20240528,171400,63566679,1295,1295,1295,1295,0
20240528,171300,63566679,1295,1295,1295,1295,0
20240528,171200,63566679,1295,1295,1295,1295,0
20240528,171100,63566679,1295,1295,1295,1295,0
20240528,171000,63566679,1295,1295,1295,1295,0
20240528,170900,63566679,1295,1295,1295,1295,250
20240528,170800,63566679,1295,1295,1295,1295,0
20240528,170700,63566679,1295,1295,1295,1295,0
20240528,170600,63566679,1295,1295,1295,1295,0
20240528,170500,63566679,1295,1295,1295,1295,0
20240528,170400,63566679,1295,1295,1295,1295,0
20240528,170300,63566679,1295,1295,1295,1295,0
20240528,170200,63566679,1295,1295,1295,1295,0
20240528,170100,63566679,1295,1295,1295,1295,0
20240528,170000,63566679,1295,1295,1295,1295,0
20240528,165900,63566679,1295,1295,1295,1295,0
20240528,165800,63566679,1295,1295,1295,1295,0
20240528,165700,63566679,1295,1295,1295,1295,0
20240528,165600,63566679,1295,1295,1295,1295,0
20240528,165500,63566679,1295,1295,1295,1295,0
20240528,165400,63566679,1295,1295,1295,1295,0
20240528,165300,63566679,1295,1295,1295,1295,0
20240528,165200,63566679,1295,1295,1295,1295,0
20240528,165100,63566679,1295,1295,1295,1295,0
20240528,165000,63566679,1295,1295,1295,1295,0
20240528,164900,63566679,1295,1295,1295,1295,0
20240528,164800,63566679,1295,1295,1295,1295,0
20240528,164700,63566679,1295,1295,1295,1295,0
20240528,164600,63566679,1295,1295,1295,1295,0
20240528,164500,63566679,1295,1295,1295,1295,0
20240528,164400,63566679,1295,1295,1295,1295,0
20240528,164300,63566679,1295,1295,1295,1295,0
20240528,164200,63566679,1295,1295,1295,1295,0
20240528,164100,63566679,1295,1295,1295,1295,0
20240528,164000,63566679,1295,1295,1295,1295,0
20240528,163900,63566679,1295,1295,1295,1295,250
20240528,163800,63566679,1295,1295,1295,1295,0
20240528,163700,63566679,1295,1295,1295,1295,0
20240528,163600,63566679,1295,1295,1295,1295,0
20240528,163500,63566679,1295,1295,1295,1295,0
20240528,163400,63566679,1295,1295,1295,1295,0
20240528,163300,63566679,1295,1295,1295,1295,0
20240528,163200,63566679,1295,1295,1295,1295,0
20240528,163100,63566679,1295,1295,1295,1295,0
20240528,163000,63566679,1295,1295,1295,1295,0
20240528,162900,63566679,1295,1295,1295,1295,0
20240528,162800,63566679,1295,1295,1295,1295,0
20240528,162700,63566679,1295,1295,1295,1295,0
20240528,162600,63566679,1295,1295,1295,1295,0
20240528,162500,63566679,1295,1295,1295,1295,0
20240528,162400,63566679,1295,1295,1295,1295,0
20240528,162300,63566679,1295,1295,1295,1295,0
20240528,162200,63566679,1295,1295,1295,1295,0
20240528,162100,63566679,1295,1295,1295,1295,0
20240528,162000,63566679,1295,1295,1295,1295,0
20240528,161900,63566679,1295,1295,1295,1295,0
20240528,161800,63566679,1295,1295,1295,1295,0
20240528,161700,63566679,1295,1295,1295,1295,0
20240528,161600,63566679,1295,1295,1295,1295,0
20240528,161500,63566679,1295,1295,1295,1295,0
20240528,161400,63566679,1295,1295,1295,1295,0
20240528,161300,63566679,1295,1295,1295,1295,0
20240528,161200,63566679,1295,1295,1295,1295,0
20240528,161100,63566679,1295,1295,1295,1295,0
20240528,161000,63566679,1295,1295,1295,1295,0
20240528,160900,63566679,1295,1295,1295,1295,250
20240528,160800,63566679,1295,1295,1295,1295,0
20240528,160700,63566679,1295,1295,1295,1295,0
20240528,160600,63566679,1295,1295,1295,1295,0
20240528,160500,63566679,1295,1295,1295,1295,0
20240528,160400,63566679,1295,1295,1295,1295,0
20240528,160300,63566679,1295,1295,1295,1295,0
20240528,160200,63566679,1295,1295,1295,1295,0
20240528,160100,63566679,1295,1295,1295,1295,0
20240528,160000,63566679,1295,1295,1295,1295,0
20240528,155900,63566679,1295,1295,1295,1295,0
20240528,155800,63566679,1295,1295,1295,1295,0
20240528,155700,63566679,1295,1295,1295,1295,0
20240528,155600,63566679,1295,1295,1295,1295,0
20240528,155500,63566679,1295,1295,1295,1295,0
20240528,155400,63566679,1295,1295,1295,1295,0
20240528,155300,63566679,1295,1295,1295,1295,0
20240528,155200,63566679,1295,1295,1295,1295,0
20240528,155100,63566679,1295,1295,1295,1295,0
20240528,155000,63566679,1295,1295,1295,1295,0
20240528,154900,63566679,1295,1295,1295,1295,0
20240528,154800,63566679,1295,1295,1295,1295,0
20240528,154700,63566679,1295,1295,1295,1295,0
20240528,154600,63566679,1295,1295,1295,1295,0
20240528,154500,63566679,1295,1295,1295,1295,0
20240528,154400,63566679,1295,1295,1295,1295,0
20240528,154300,63566679,1295,1295,1295,1295,0
20240528,154200,63566679,1295,1295,1295,1295,0
20240528,154100,63566679,1295,1295,1295,1295,0
20240528,154000,63566679,1295,1295,1295,1295,0
20240528,153900,63566679,1295,1295,1295,1295,250
20240528,153800,63566679,1295,1295,1295,1295,0
20240528,153700,63566679,1295,1295,1295,1295,0
20240528,153600,63566679,1295,1295,1295,1295,0
20240528,153500,63566679,1295,1295,1295,1295,0
20240528,153400,63566679,1295,1295,1295,1295,0
20240528,153300,63566679,1295,1295,1295,1295,0
20240528,153200,63566679,1295,1295,1295,1295,0
20240528,153100,63566679,1295,1295,1295,1295,0
20240528,153000,63566679,1295,1295,1295,1295,250
20240528,152900,63242929,1297,1297,1297,1297,0
20240528,152800,63242929,1297,1297,1297,1297,0
20240528,152700,63242929,1297,1297,1297,1297,0
20240528,152600,63242929,1297,1297,1297,1297,0
20240528,152500,63242929,1297,1297,1297,1297,0
20240528,152400,63242929,1297,1297,1297,1297,0
20240528,152300,63242929,1297,1297,1297,1297,0
20240528,152200,63242929,1297,1297,1297,1297,0
20240528,152100,63242929,1297,1297,1297,1297,0
20240528,152000,63242929,1297,1297,1297,1297,0
20240528,151900,63242929,1297,1297,1297,1297,0
20240528,151800,63242929,1297,1297,1297,1297,0
20240528,151700,63242929,1297,1297,1297,1297,0
20240528,151600,63242929,1297,1297,1297,1297,51
20240528,151500,63176782,1297,1296,1297,1296,78
20240528,151400,63075673,1293,1293,1293,1293,149
20240528,151300,62883016,1298,1298,1298,1298,0
20240528,151200,62883016,1298,1298,1298,1298,0
20240528,151100,62883016,1298,1298,1298,1298,0
20240528,151000,62883016,1298,1298,1298,1298,0
20240528,150900,62883016,1298,1298,1298,1298,0
20240528,150800,62883016,1298,1298,1298,1298,0
20240528,150700,62883016,1298,1298,1298,1298,0
20240528,150600,62883016,1298,1298,1298,1298,0
20240528,150500,62883016,1298,1298,1298,1298,0
20240528,150400,62883016,1298,1298,1298,1298,0
20240528,150300,62883016,1298,1298,1298,1298,0
20240528,150200,62883016,1298,1298,1298,1298,100
20240528,150100,62753216,1292,1292,1292,1292,0
20240528,150000,62753216,1292,1292,1292,1292,0
20240528,145900,62753216,1292,1292,1292,1292,0
20240528,145800,62753216,1292,1292,1292,1292,0
20240528,145700,62753216,1292,1292,1292,1292,0
20240528,145600,62753216,1292,1292,1292,1292,0
20240528,145500,62753216,1292,1292,1292,1292,0
20240528,145400,62753216,1292,1292,1292,1292,0
20240528,145300,62753216,1292,1292,1292,1292,0
20240528,145200,62753216,1292,1292,1292,1292,0
20240528,145100,62753216,1292,1292,1292,1292,0
20240528,145000,62753216,1292,1292,1292,1292,0
20240528,144900,62753216,1292,1292,1292,1292,0
20240528,144800,62753216,1292,1292,1292,1292,136
20240528,144700,62577504,1292,1292,1292,1292,100
20240528,144600,62448304,1287,1287,1287,1287,0
20240528,144500,62448304,1287,1287,1287,1287,0
20240528,144400,62448304,1287,1288,1288,1287,1800
20240528,144300,60131163,1298,1298,1298,1298,0
20240528,144200,60131163,1298,1298,1298,1298,0
20240528,144100,60131163,1298,1298,1298,1298,0
20240528,144000,60131163,1298,1298,1298,1298,0
20240528,143900,60131163,1298,1298,1298,1298,0
20240528,143800,60131163,1298,1298,1298,1298,0
20240528,143700,60131163,1298,1298,1298,1298,0
20240528,143600,60131163,1298,1298,1298,1298,0
20240528,143500,60131163,1298,1298,1298,1298,0
20240528,143400,60131163,1298,1298,1298,1298,0
20240528,143300,60131163,1298,1298,1298,1298,10
20240528,143200,60118183,1298,1298,1298,1298,0
20240528,143100,60118183,1298,1298,1298,1298,0
20240528,143000,60118183,1298,1297,1298,1287,102
20240528,142900,59985859,1287,1287,1287,1287,0
20240528,142800,59985859,1287,1287,1287,1287,1
20240528,142700,59984572,1295,1295,1295,1295,0
20240528,142600,59984572,1295,1295,1295,1295,0
20240528,142500,59984572,1295,1293,1295,1283,8402
20240528,142400,49167171,1302,1302,1302,1302,0
20240528,142300,49167171,1302,1302,1302,1302,0
20240528,142200,49167171,1302,1302,1302,1302,0
20240528,142100,49167171,1302,1302,1302,1302,0
20240528,142000,49167171,1302,1302,1302,1302,0
20240528,141900,49167171,1302,1302,1302,1302,0
20240528,141800,49167171,1302,1302,1302,1302,0
20240528,141700,49167171,1302,1302,1302,1302,0
20240528,141600,49167171,1302,1302,1302,1302,0
20240528,141500,49167171,1302,1302,1302,1302,0
20240528,141400,49167171,1302,1302,1302,1302,0
20240528,141300,49167171,1302,1302,1302,1302,0
20240528,141200,49167171,1302,1302,1302,1302,0
20240528,141100,49167171,1302,1302,1302,1302,0
20240528,141000,49167171,1302,1302,1302,1302,0
20240528,140900,49167171,1302,1302,1302,1302,0
20240528,140800,49167171,1302,1302,1302,1302,0
20240528,140700,49167171,1302,1302,1302,1302,0
20240528,140600,49167171,1302,1302,1302,1302,0
20240528,140500,49167171,1302,1302,1302,1302,0
20240528,140400,49167171,1302,1302,1302,1302,0
20240528,140300,49167171,1302,1302,1302,1302,0
20240528,140200,49167171,1302,1302,1302,1302,0
20240528,140100,49167171,1302,1302,1302,1302,122
20240528,140000,49008327,1302,1302,1302,1302,61
20240528,135900,48928905,1292,1292,1292,1292,0
20240528,135800,48928905,1292,1299,1299,1292,4600
20240528,135700,42953917,1300,1300,1300,1300,0
20240528,135600,42953917,1300,1300,1300,1300,0
20240528,135500,42953917,1300,1300,1300,1300,110
20240528,135400,42810917,1305,1305,1305,1305,1
20240528,135300,42809612,1305,1305,1305,1305,0
20240528,135200,42809612,1305,1305,1305,1305,0
20240528,135100,42809612,1305,1305,1305,1305,0
20240528,135000,42809612,1305,1305,1305,1305,0
20240528,134900,42809612,1305,1305,1305,1305,72
20240528,134800,42715652,1305,1305,1305,1305,1
20240528,134700,42714347,1305,1305,1305,1305,0
20240528,134600,42714347,1305,1305,1305,1305,1
20240528,134500,42713042,1300,1300,1300,1300,0
20240528,134400,42713042,1300,1300,1300,1300,0
20240528,134300,42713042,1300,1300,1300,1300,0
20240528,134200,42713042,1300,1300,1300,1300,4
20240528,134100,42707842,1305,1305,1305,1305,12
20240528,134000,42692182,1305,1305,1305,1305,0
20240528,133900,42692182,1305,1305,1305,1305,0
20240528,133800,42692182,1305,1305,1305,1305,0
20240528,133700,42692182,1305,1305,1305,1305,0
20240528,133600,42692182,1305,1300,1305,1300,8012
20240528,133500,32236661,1300,1300,1300,1300,96
20240528,133400,32111861,1299,1297,1299,1297,6749
20240528,133300,23345011,1292,1292,1292,1292,0
20240528,133200,23345011,1292,1292,1292,1292,0
20240528,133100,23345011,1292,1292,1292,1292,0
20240528,133000,23345011,1292,1292,1292,1292,0
20240528,132900,23345011,1292,1292,1292,1292,0
20240528,132800,23345011,1292,1292,1292,1292,0
20240528,132700,23345011,1292,1292,1292,1292,0
20240528,132600,23345011,1292,1292,1292,1292,55
20240528,132500,23273951,1292,1292,1292,1292,130
20240528,132400,23105991,1292,1292,1292,1292,0
20240528,132300,23105991,1292,1292,1292,1292,0
20240528,132200,23105991,1292,1292,1292,1292,0
20240528,132100,23105991,1292,1292,1292,1292,0
20240528,132000,23105991,1292,1292,1292,1292,0
20240528,131900,23105991,1292,1292,1292,1292,0
20240528,131800,23105991,1292,1292,1292,1292,0
20240528,131700,23105991,1292,1292,1292,1292,0
20240528,131600,23105991,1292,1292,1292,1292,0
20240528,131500,23105991,1292,1292,1292,1292,0
20240528,131400,23105991,1292,1292,1292,1292,0
20240528,131300,23105991,1292,1292,1292,1292,0
20240528,131200,23105991,1292,1292,1292,1292,0
20240528,131100,23105991,1292,1292,1292,1292,0
20240528,131000,23105991,1292,1292,1292,1292,0
20240528,130900,23105991,1292,1292,1292,1292,0
20240528,130800,23105991,1292,1292,1292,1292,6
20240528,130700,23098239,1292,1292,1292,1292,0
20240528,130600,23098239,1292,1292,1292,1292,0
20240528,130500,23098239,1292,1292,1292,1292,0
20240528,130400,23098239,1292,1292,1292,1292,0
20240528,130300,23098239,1292,1292,1292,1292,0
20240528,130200,23098239,1292,1292,1292,1292,0
20240528,130100,23098239,1292,1292,1292,1292,0
20240528,130000,23098239,1292,1292,1292,1292,0
20240528,125900,23098239,1292,1292,1292,1292,75
20240528,125800,23001339,1292,1292,1292,1292,0
20240528,125700,23001339,1292,1292,1292,1292,0
20240528,125600,23001339,1292,1292,1292,1292,130
20240528,125500,22833379,1293,1293,1293,1293,0
20240528,125400,22833379,1293,1293,1293,1293,0
20240528,125300,22833379,1293,1293,1293,1293,0
20240528,125200,22833379,1293,1293,1293,1293,0
20240528,125100,22833379,1293,1293,1293,1293,0
20240528,125000,22833379,1293,1293,1293,1293,0
20240528,124900,22833379,1293,1293,1293,1293,0
20240528,124800,22833379,1293,1293,1293,1293,0
20240528,124700,22833379,1293,1293,1293,1293,0
20240528,124600,22833379,1293,1293,1293,1293,0
20240528,124500,22833379,1293,1293,1293,1293,0
20240528,124400,22833379,1293,1293,1293,1293,0
20240528,124300,22833379,1293,1293,1293,1293,0
20240528,124200,22833379,1293,1293,1293,1293,0
20240528,124100,22833379,1293,1293,1293,1293,274
20240528,124000,22479097,1293,1293,1293,1293,0
20240528,123900,22479097,1293,1293,1293,1293,200
20240528,123800,22220497,1293,1293,1293,1293,0
20240528,123700,22220497,1293,1293,1293,1293,0
20240528,123600,22220497,1293,1293,1293,1293,0
20240528,123500,22220497,1293,1293,1293,1293,0
20240528,123400,22220497,1293,1293,1293,1293,0
20240528,123300,22220497,1293,1293,1293,1293,0
20240528,123200,22220497,1293,1293,1293,1293,0
20240528,123100,22220497,1293,1293,1293,1293,0
20240528,123000,22220497,1293,1293,1293,1293,0
20240528,122900,22220497,1293,1293,1293,1293,0
20240528,122800,22220497,1293,1293,1293,1293,0
20240528,122700,22220497,1293,1293,1293,1293,0
20240528,122600,22220497,1293,1293,1293,1293,0
20240528,122500,22220497,1293,1293,1293,1293,40
20240528,122400,22168777,1293,1293,1293,1293,0
20240528,122300,22168777,1293,1293,1293,1293,30
20240528,122200,22129987,1293,1293,1293,1293,0
20240528,122100,22129987,1293,1293,1293,1293,0
20240528,122000,22129987,1293,1293,1293,1293,0
20240528,121900,22129987,1293,1294,1294,1293,500
20240528,121800,21483384,1294,1294,1294,1294,0
20240528,121700,21483384,1294,1294,1294,1294,0
20240528,121600,21483384,1294,1294,1294,1294,0
20240528,121500,21483384,1294,1294,1294,1294,0
20240528,121400,21483384,1294,1294,1294,1294,0
20240528,121300,21483384,1294,1294,1294,1294,0
20240528,121200,21483384,1294,1294,1294,1294,0
20240528,121100,21483384,1294,1294,1294,1294,0
20240528,121000,21483384,1294,1294,1294,1294,0
20240528,120900,21483384,1294,1294,1294,1294,0
20240528,120800,21483384,1294,1294,1294,1294,0
20240528,120700,21483384,1294,1294,1294,1294,0
20240528,120600,21483384,1294,1294,1294,1294,0
20240528,120500,21483384,1294,1294,1294,1294,0
20240528,120400,21483384,1294,1294,1294,1294,0
20240528,120300,21483384,1294,1294,1294,1294,0
20240528,120200,21483384,1294,1294,1294,1294,67
20240528,120100,21396686,1296,1296,1296,1296,133
20240528,120000,21224318,1296,1296,1296,1296,679
20240528,115900,20344334,1296,1296,1296,1296,500
20240528,115800,19696334,1296,1296,1296,1296,0
20240528,115700,19696334,1296,1296,1296,1296,5
20240528,115600,19689854,1296,1296,1296,1296,0
20240528,115500,19689854,1296,1296,1296,1296,0
20240528,115400,19689854,1296,1296,1296,1296,0
20240528,115300,19689854,1296,1296,1296,1296,0
20240528,115200,19689854,1296,1296,1296,1296,10
20240528,115100,19676894,1296,1296,1296,1296,0
20240528,115000,19676894,1296,1296,1296,1296,0
20240528,114900,19676894,1296,1296,1296,1296,0
20240528,114800,19676894,1296,1296,1296,1296,500
20240528,114700,19028894,1294,1294,1294,1294,0
20240528,114600,19028894,1294,1294,1294,1294,0
20240528,114500,19028894,1294,1294,1294,1294,0
20240528,114400,19028894,1294,1294,1294,1294,0
20240528,114300,19028894,1294,1294,1294,1294,1000
20240528,114200,17734894,1295,1295,1295,1295,0
20240528,114100,17734894,1295,1295,1295,1295,0
20240528,114000,17734894,1295,1295,1295,1295,0
20240528,113900,17734894,1295,1295,1295,1295,0
20240528,113800,17734894,1295,1295,1295,1295,0
20240528,113700,17734894,1295,1295,1295,1295,0
20240528,113600,17734894,1295,1295,1295,1295,0
20240528,113500,17734894,1295,1295,1295,1295,0
20240528,113400,17734894,1295,1295,1295,1295,0
20240528,113300,17734894,1295,1295,1295,1295,0
20240528,113200,17734894,1295,1295,1295,1295,0
20240528,113100,17734894,1295,1295,1295,1295,0
20240528,113000,17734894,1295,1295,1295,1295,0
20240528,112900,17734894,1295,1295,1295,1295,0
20240528,112800,17734894,1295,1295,1295,1295,0
20240528,112700,17734894,1295,1295,1295,1295,0
20240528,112600,17734894,1295,1295,1295,1295,0
20240528,112500,17734894,1295,1295,1295,1295,0
20240528,112400,17734894,1295,1295,1295,1295,0
20240528,112300,17734894,1295,1295,1295,1295,0
20240528,112200,17734894,1295,1295,1295,1295,0
20240528,112100,17734894,1295,1295,1295,1295,0
20240528,112000,17734894,1295,1295,1295,1295,0
20240528,111900,17734894,1295,1295,1295,1295,0
20240528,111800,17734894,1295,1295,1295,1295,0
20240528,111700,17734894,1295,1295,1295,1295,0
20240528,111600,17734894,1295,1295,1295,1295,0
20240528,111500,17734894,1295,1295,1295,1295,0
20240528,111400,17734894,1295,1295,1295,1295,0
20240528,111300,17734894,1295,1295,1295,1295,0
20240528,111200,17734894,1295,1295,1295,1295,0
20240528,111100,17734894,1295,1295,1295,1295,0
20240528,111000,17734894,1295,1295,1295,1295,0
20240528,110900,17734894,1295,1295,1295,1295,0
20240528,110800,17734894,1295,1295,1295,1295,0
20240528,110700,17734894,1295,1295,1295,1295,1801
20240528,110600,15402599,1296,1296,1296,1296,85
20240528,110500,15292439,1296,1296,1296,1296,0
20240528,110400,15292439,1296,1296,1296,1296,0
20240528,110300,15292439,1296,1296,1296,1296,0
20240528,110200,15292439,1296,1296,1296,1296,20
20240528,110100,15266519,1296,1296,1296,1296,0
20240528,110000,15266519,1296,1296,1296,1296,0
20240528,105900,15266519,1296,1296,1296,1296,0
20240528,105800,15266519,1296,1296,1296,1296,1
20240528,105700,15265223,1295,1295,1295,1295,0
20240528,105600,15265223,1295,1295,1295,1295,0
20240528,105500,15265223,1295,1295,1295,1295,0
20240528,105400,15265223,1295,1295,1295,1295,0
20240528,105300,15265223,1295,1295,1295,1295,0
20240528,105200,15265223,1295,1295,1295,1295,0
20240528,105100,15265223,1295,1295,1295,1295,0
20240528,105000,15265223,1295,1295,1295,1295,0
20240528,104900,15265223,1295,1295,1295,1295,0
20240528,104800,15265223,1295,1295,1295,1295,0
20240528,104700,15265223,1295,1295,1295,1295,0
20240528,104600,15265223,1295,1295,1295,1295,0
20240528,104500,15265223,1295,1295,1295,1295,0
20240528,104400,15265223,1295,1295,1295,1295,0
20240528,104300,15265223,1295,1295,1295,1295,0
20240528,104200,15265223,1295,1295,1295,1295,0
20240528,104100,15265223,1295,1295,1295,1295,0
20240528,104000,15265223,1295,1295,1295,1295,0
20240528,103900,15265223,1295,1295,1295,1295,0
20240528,103800,15265223,1295,1295,1295,1295,0
20240528,103700,15265223,1295,1295,1295,1295,0
20240528,103600,15265223,1295,1295,1295,1295,0
20240528,103500,15265223,1295,1295,1295,1295,0
20240528,103400,15265223,1295,1295,1295,1295,0
20240528,103300,15265223,1295,1295,1295,1295,0
20240528,103200,15265223,1295,1295,1295,1295,0
20240528,103100,15265223,1295,1295,1295,1295,0
20240528,103000,15265223,1295,1295,1295,1295,0
20240528,102900,15265223,1295,1295,1295,1295,0
20240528,102800,15265223,1295,1295,1295,1295,0
20240528,102700,15265223,1295,1295,1295,1295,0
20240528,102600,15265223,1295,1295,1295,1295,0
20240528,102500,15265223,1295,1295,1295,1295,0
20240528,102400,15265223,1295,1295,1295,1295,0
20240528,102300,15265223,1295,1295,1295,1295,0
20240528,102200,15265223,1295,1295,1295,1295,0
20240528,102100,15265223,1295,1295,1295,1295,2
20240528,102000,15262633,1295,1295,1295,1295,0
20240528,101900,15262633,1295,1295,1295,1295,0
20240528,101800,15262633,1295,1295,1295,1295,0
20240528,101700,15262633,1295,1295,1295,1295,0
20240528,101600,15262633,1295,1295,1295,1295,2
20240528,101500,15260043,1295,1295,1295,1295,0
20240528,101400,15260043,1295,1295,1295,1295,0
20240528,101300,15260043,1295,1295,1295,1295,1
20240528,101200,15258748,1299,1299,1299,1299,0
20240528,101100,15258748,1299,1299,1299,1299,0
20240528,101000,15258748,1299,1299,1299,1299,0
20240528,100900,15258748,1299,1299,1299,1299,0
20240528,100800,15258748,1299,1299,1299,1299,0
20240528,100700,15258748,1299,1299,1299,1299,1
20240528,100600,15257449,1299,1299,1299,1299,0
20240528,100500,15257449,1299,1299,1299,1299,0
20240528,100400,15257449,1299,1299,1299,1299,0
20240528,100300,15257449,1299,1299,1299,1299,0
20240528,100200,15257449,1299,1295,1299,1295,5
20240528,100100,15250962,1295,1295,1295,1295,0
20240528,100000,15250962,1295,1295,1295,1295,0
20240528,095900,15250962,1295,1297,1297,1295,30
20240528,095800,15212085,1298,1298,1298,1298,0
20240528,095700,15212085,1298,1298,1298,1298,1
20240528,095600,15210787,1298,1298,1298,1298,0
20240528,095500,15210787,1298,1299,1299,1298,5
20240528,095400,15204296,1299,1299,1299,1299,5
20240528,095300,15197801,1299,1299,1299,1299,386
20240528,095200,14696387,1298,1298,1298,1298,0
20240528,095100,14696387,1298,1298,1298,1298,0
20240528,095000,14696387,1298,1298,1298,1298,817
20240528,094900,13635921,1298,1298,1298,1298,212
20240528,094800,13360745,1298,1298,1298,1298,0
20240528,094700,13360745,1298,1298,1298,1298,50
20240528,094600,13295845,1298,1298,1298,1298,0
20240528,094500,13295845,1298,1298,1298,1298,1
20240528,094400,13294547,1298,1298,1298,1298,0
20240528,094300,13294547,1298,1298,1298,1298,487
20240528,094200,12662421,1298,1298,1298,1298,0
20240528,094100,12662421,1298,1298,1298,1298,0
20240528,094000,12662421,1298,1298,1298,1298,0
20240528,093900,12662421,1298,1298,1298,1298,7
20240528,093800,12653335,1298,1298,1298,1298,0
20240528,093700,12653335,1298,1298,1298,1298,0
20240528,093600,12653335,1298,1297,1298,1297,4407
20240528,093500,6933926,1297,1297,1297,1294,3058
20240528,093400,2967966,1297,1297,1297,1297,10
20240528,093300,2954996,1298,1298,1298,1298,77
20240528,093200,2855050,1298,1298,1298,1298,0
20240528,093100,2855050,1298,1298,1298,1298,0
20240528,093000,2855050,1298,1298,1298,1298,22
20240528,092900,2826494,1298,1298,1298,1298,0
20240528,092800,2826494,1298,1298,1298,1298,0
20240528,092700,2826494,1298,1298,1298,1298,0
20240528,092600,2826494,1298,1298,1298,1298,3
20240528,092500,2822600,1298,1298,1298,1298,114
20240528,092400,2674628,1298,1298,1298,1298,0
20240528,092300,2674628,1298,1298,1298,1298,0
20240528,092200,2674628,1298,1298,1298,1298,0
20240528,092100,2674628,1298,1298,1298,1298,0
20240528,092000,2674628,1298,1298,1298,1298,67
20240528,091900,2587662,1298,1298,1298,1298,0
20240528,091800,2587662,1298,1298,1298,1298,0
20240528,091700,2587662,1298,1298,1298,1298,0
20240528,091600,2587662,1298,1298,1298,1298,0
20240528,091500,2587662,1298,1298,1298,1298,2
20240528,091400,2585066,1298,1298,1298,1298,0
20240528,091300,2585066,1298,1298,1298,1298,0
20240528,091200,2585066,1298,1298,1298,1298,0
20240528,091100,2585066,1298,1298,1298,1298,0
20240528,091000,2585066,1298,1298,1298,1298,45
20240528,090900,2526656,1298,1298,1298,1298,0
20240528,090800,2526656,1298,1298,1298,1298,0
20240528,090700,2526656,1298,1298,1298,1298,521
20240528,090600,1850398,1298,1298,1298,1298,0
20240528,090500,1850398,1298,1298,1298,1298,646
20240528,090400,1011890,1298,1298,1298,1298,1
20240528,090300,1010592,1293,1293,1293,1293,0
20240528,090200,1010592,1293,1293,1293,1293,0
20240528,090100,1010592,1293,1293,1293,1293,0
20240528,090000,1010592,1293,1299,1299,1293,778