KissMeData/084440/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,195700,40093327,1129,1129,1129,1129,1669
20240529,195600,40093327,1129,1129,1129,1129,0
20240529,195500,40093327,1129,1129,1129,1129,0
20240529,195400,40093327,1129,1129,1129,1129,0
20240529,195300,40093327,1129,1129,1129,1129,0
20240529,195200,40093327,1129,1129,1129,1129,0
20240529,195100,40093327,1129,1129,1129,1129,0
20240529,195000,40093327,1129,1129,1129,1129,0
20240529,194900,40093327,1129,1129,1129,1129,0
20240529,194800,40093327,1129,1129,1129,1129,0
20240529,194700,40093327,1129,1129,1129,1129,0
20240529,194600,40093327,1129,1129,1129,1129,0
20240529,194500,40093327,1129,1129,1129,1129,0
20240529,194400,40093327,1129,1129,1129,1129,0
20240529,194300,40093327,1129,1129,1129,1129,0
20240529,194200,40093327,1129,1129,1129,1129,0
20240529,194100,40093327,1129,1129,1129,1129,0
20240529,194000,40093327,1129,1129,1129,1129,0
20240529,193900,40093327,1129,1129,1129,1129,0
20240529,193800,40093327,1129,1129,1129,1129,0
20240529,193700,40093327,1129,1129,1129,1129,0
20240529,193600,40093327,1129,1129,1129,1129,0
20240529,193500,40093327,1129,1129,1129,1129,0
20240529,193400,40093327,1129,1129,1129,1129,0
20240529,193300,40093327,1129,1129,1129,1129,0
20240529,193200,40093327,1129,1129,1129,1129,0
20240529,193100,40093327,1129,1129,1129,1129,0
20240529,193000,40093327,1129,1129,1129,1129,0
20240529,192900,40093327,1129,1129,1129,1129,0
20240529,192800,40093327,1129,1129,1129,1129,0
20240529,192700,40093327,1129,1129,1129,1129,1669
20240529,192600,40093327,1129,1129,1129,1129,0
20240529,192500,40093327,1129,1129,1129,1129,0
20240529,192400,40093327,1129,1129,1129,1129,0
20240529,192300,40093327,1129,1129,1129,1129,0
20240529,192200,40093327,1129,1129,1129,1129,0
20240529,192100,40093327,1129,1129,1129,1129,0
20240529,192000,40093327,1129,1129,1129,1129,0
20240529,191900,40093327,1129,1129,1129,1129,0
20240529,191800,40093327,1129,1129,1129,1129,0
20240529,191700,40093327,1129,1129,1129,1129,0
20240529,191600,40093327,1129,1129,1129,1129,0
20240529,191500,40093327,1129,1129,1129,1129,0
20240529,191400,40093327,1129,1129,1129,1129,0
20240529,191300,40093327,1129,1129,1129,1129,0
20240529,191200,40093327,1129,1129,1129,1129,0
20240529,191100,40093327,1129,1129,1129,1129,0
20240529,191000,40093327,1129,1129,1129,1129,0
20240529,190900,40093327,1129,1129,1129,1129,0
20240529,190800,40093327,1129,1129,1129,1129,0
20240529,190700,40093327,1129,1129,1129,1129,0
20240529,190600,40093327,1129,1129,1129,1129,0
20240529,190500,40093327,1129,1129,1129,1129,0
20240529,190400,40093327,1129,1129,1129,1129,0
20240529,190300,40093327,1129,1129,1129,1129,0
20240529,190200,40093327,1129,1129,1129,1129,0
20240529,190100,40093327,1129,1129,1129,1129,0
20240529,190000,40093327,1129,1129,1129,1129,0
20240529,185900,40093327,1129,1129,1129,1129,0
20240529,185800,40093327,1129,1129,1129,1129,0
20240529,185700,40093327,1129,1129,1129,1129,1669
20240529,185600,40093327,1129,1129,1129,1129,0
20240529,185500,40093327,1129,1129,1129,1129,0
20240529,185400,40093327,1129,1129,1129,1129,0
20240529,185300,40093327,1129,1129,1129,1129,0
20240529,185200,40093327,1129,1129,1129,1129,0
20240529,185100,40093327,1129,1129,1129,1129,0
20240529,185000,40093327,1129,1129,1129,1129,0
20240529,184900,40093327,1129,1129,1129,1129,0
20240529,184800,40093327,1129,1129,1129,1129,0
20240529,184700,40093327,1129,1129,1129,1129,0
20240529,184600,40093327,1129,1129,1129,1129,0
20240529,184500,40093327,1129,1129,1129,1129,0
20240529,184400,40093327,1129,1129,1129,1129,0
20240529,184300,40093327,1129,1129,1129,1129,0
20240529,184200,40093327,1129,1129,1129,1129,0
20240529,184100,40093327,1129,1129,1129,1129,0
20240529,184000,40093327,1129,1129,1129,1129,0
20240529,183900,40093327,1129,1129,1129,1129,0
20240529,183800,40093327,1129,1129,1129,1129,0
20240529,183700,40093327,1129,1129,1129,1129,0
20240529,183600,40093327,1129,1129,1129,1129,0
20240529,183500,40093327,1129,1129,1129,1129,0
20240529,183400,40093327,1129,1129,1129,1129,0
20240529,183300,40093327,1129,1129,1129,1129,0
20240529,183200,40093327,1129,1129,1129,1129,0
20240529,183100,40093327,1129,1129,1129,1129,0
20240529,183000,40093327,1129,1129,1129,1129,0
20240529,182900,40093327,1129,1129,1129,1129,0
20240529,182800,40093327,1129,1129,1129,1129,0
20240529,182700,40093327,1129,1129,1129,1129,1669
20240529,182600,40093327,1129,1129,1129,1129,0
20240529,182500,40093327,1129,1129,1129,1129,0
20240529,182400,40093327,1129,1129,1129,1129,0
20240529,182300,40093327,1129,1129,1129,1129,0
20240529,182200,40093327,1129,1129,1129,1129,0
20240529,182100,40093327,1129,1129,1129,1129,0
20240529,182000,40093327,1129,1129,1129,1129,0
20240529,181900,40093327,1129,1129,1129,1129,0
20240529,181800,40093327,1129,1129,1129,1129,0
20240529,181700,40093327,1129,1129,1129,1129,0
20240529,181600,40093327,1129,1129,1129,1129,0
20240529,181500,40093327,1129,1129,1129,1129,0
20240529,181400,40093327,1129,1129,1129,1129,0
20240529,181300,40093327,1129,1129,1129,1129,0
20240529,181200,40093327,1129,1129,1129,1129,0
20240529,181100,40093327,1129,1129,1129,1129,0
20240529,181000,40093327,1129,1129,1129,1129,0
20240529,180900,40093327,1129,1129,1129,1129,0
20240529,180800,40093327,1129,1129,1129,1129,0
20240529,180700,40093327,1129,1129,1129,1129,0
20240529,180600,40093327,1129,1129,1129,1129,0
20240529,180500,40093327,1129,1129,1129,1129,0
20240529,180400,40093327,1129,1129,1129,1129,0
20240529,180300,40093327,1129,1129,1129,1129,0
20240529,180200,40093327,1129,1129,1129,1129,0
20240529,180100,40093327,1129,1129,1129,1129,0
20240529,180000,40093327,1129,1129,1129,1129,0
20240529,175900,40093327,1129,1129,1129,1129,0
20240529,175800,40093327,1129,1129,1129,1129,0
20240529,175700,40093327,1129,1129,1129,1129,1669
20240529,175600,40093327,1129,1129,1129,1129,0
20240529,175500,40093327,1129,1129,1129,1129,0
20240529,175400,40093327,1129,1129,1129,1129,0
20240529,175300,40093327,1129,1129,1129,1129,0
20240529,175200,40093327,1129,1129,1129,1129,0
20240529,175100,40093327,1129,1129,1129,1129,0
20240529,175000,40093327,1129,1129,1129,1129,0
20240529,174900,40093327,1129,1129,1129,1129,0
20240529,174800,40093327,1129,1129,1129,1129,0
20240529,174700,40093327,1129,1129,1129,1129,0
20240529,174600,40093327,1129,1129,1129,1129,0
20240529,174500,40093327,1129,1129,1129,1129,0
20240529,174400,40093327,1129,1129,1129,1129,0
20240529,174300,40093327,1129,1129,1129,1129,0
20240529,174200,40093327,1129,1129,1129,1129,0
20240529,174100,40093327,1129,1129,1129,1129,0
20240529,174000,40093327,1129,1129,1129,1129,0
20240529,173900,40093327,1129,1129,1129,1129,0
20240529,173800,40093327,1129,1129,1129,1129,0
20240529,173700,40093327,1129,1129,1129,1129,0
20240529,173600,40093327,1129,1129,1129,1129,0
20240529,173500,40093327,1129,1129,1129,1129,0
20240529,173400,40093327,1129,1129,1129,1129,0
20240529,173300,40093327,1129,1129,1129,1129,0
20240529,173200,40093327,1129,1129,1129,1129,0
20240529,173100,40093327,1129,1129,1129,1129,0
20240529,173000,40093327,1129,1129,1129,1129,0
20240529,172900,40093327,1129,1129,1129,1129,0
20240529,172800,40093327,1129,1129,1129,1129,0
20240529,172700,40093327,1129,1129,1129,1129,1669
20240529,172600,40093327,1129,1129,1129,1129,0
20240529,172500,40093327,1129,1129,1129,1129,0
20240529,172400,40093327,1129,1129,1129,1129,0
20240529,172300,40093327,1129,1129,1129,1129,0
20240529,172200,40093327,1129,1129,1129,1129,0
20240529,172100,40093327,1129,1129,1129,1129,0
20240529,172000,40093327,1129,1129,1129,1129,0
20240529,171900,40093327,1129,1129,1129,1129,0
20240529,171800,40093327,1129,1129,1129,1129,0
20240529,171700,40093327,1129,1129,1129,1129,0
20240529,171600,40093327,1129,1129,1129,1129,0
20240529,171500,40093327,1129,1129,1129,1129,0
20240529,171400,40093327,1129,1129,1129,1129,0
20240529,171300,40093327,1129,1129,1129,1129,0
20240529,171200,40093327,1129,1129,1129,1129,0
20240529,171100,40093327,1129,1129,1129,1129,0
20240529,171000,40093327,1129,1129,1129,1129,0
20240529,170900,40093327,1129,1129,1129,1129,0
20240529,170800,40093327,1129,1129,1129,1129,0
20240529,170700,40093327,1129,1129,1129,1129,0
20240529,170600,40093327,1129,1129,1129,1129,0
20240529,170500,40093327,1129,1129,1129,1129,0
20240529,170400,40093327,1129,1129,1129,1129,0
20240529,170300,40093327,1129,1129,1129,1129,0
20240529,170200,40093327,1129,1129,1129,1129,0
20240529,170100,40093327,1129,1129,1129,1129,0
20240529,170000,40093327,1129,1129,1129,1129,0
20240529,165900,40093327,1129,1129,1129,1129,0
20240529,165800,40093327,1129,1129,1129,1129,0
20240529,165700,40093327,1129,1129,1129,1129,1669
20240529,165600,40093327,1129,1129,1129,1129,0
20240529,165500,40093327,1129,1129,1129,1129,0
20240529,165400,40093327,1129,1129,1129,1129,0
20240529,165300,40093327,1129,1129,1129,1129,0
20240529,165200,40093327,1129,1129,1129,1129,0
20240529,165100,40093327,1129,1129,1129,1129,0
20240529,165000,40093327,1129,1129,1129,1129,0
20240529,164900,40093327,1129,1129,1129,1129,0
20240529,164800,40093327,1129,1129,1129,1129,0
20240529,164700,40093327,1129,1129,1129,1129,0
20240529,164600,40093327,1129,1129,1129,1129,0
20240529,164500,40093327,1129,1129,1129,1129,0
20240529,164400,40093327,1129,1129,1129,1129,0
20240529,164300,40093327,1129,1129,1129,1129,0
20240529,164200,40093327,1129,1129,1129,1129,0
20240529,164100,40093327,1129,1129,1129,1129,0
20240529,164000,40093327,1129,1129,1129,1129,0
20240529,163900,40093327,1129,1129,1129,1129,0
20240529,163800,40093327,1129,1129,1129,1129,0
20240529,163700,40093327,1129,1129,1129,1129,0
20240529,163600,40093327,1129,1129,1129,1129,0
20240529,163500,40093327,1129,1129,1129,1129,0
20240529,163400,40093327,1129,1129,1129,1129,0
20240529,163300,40093327,1129,1129,1129,1129,0
20240529,163200,40093327,1129,1129,1129,1129,0
20240529,163100,40093327,1129,1129,1129,1129,0
20240529,163000,40093327,1129,1129,1129,1129,0
20240529,162900,40093327,1129,1129,1129,1129,0
20240529,162800,40093327,1129,1129,1129,1129,0
20240529,162700,40093327,1129,1129,1129,1129,1669
20240529,162600,40093327,1129,1129,1129,1129,0
20240529,162500,40093327,1129,1129,1129,1129,0
20240529,162400,40093327,1129,1129,1129,1129,0
20240529,162300,40093327,1129,1129,1129,1129,0
20240529,162200,40093327,1129,1129,1129,1129,0
20240529,162100,40093327,1129,1129,1129,1129,0
20240529,162000,40093327,1129,1129,1129,1129,0
20240529,161900,40093327,1129,1129,1129,1129,0
20240529,161800,40093327,1129,1129,1129,1129,0
20240529,161700,40093327,1129,1129,1129,1129,0
20240529,161600,40093327,1129,1129,1129,1129,0
20240529,161500,40093327,1129,1129,1129,1129,0
20240529,161400,40093327,1129,1129,1129,1129,0
20240529,161300,40093327,1129,1129,1129,1129,0
20240529,161200,40093327,1129,1129,1129,1129,0
20240529,161100,40093327,1129,1129,1129,1129,0
20240529,161000,40093327,1129,1129,1129,1129,0
20240529,160900,40093327,1129,1129,1129,1129,0
20240529,160800,40093327,1129,1129,1129,1129,0
20240529,160700,40093327,1129,1129,1129,1129,0
20240529,160600,40093327,1129,1129,1129,1129,0
20240529,160500,40093327,1129,1129,1129,1129,0
20240529,160400,40093327,1129,1129,1129,1129,0
20240529,160300,40093327,1129,1129,1129,1129,0
20240529,160200,40093327,1129,1129,1129,1129,0
20240529,160100,40093327,1129,1129,1129,1129,0
20240529,160000,40093327,1129,1129,1129,1129,0
20240529,155900,40093327,1129,1129,1129,1129,0
20240529,155800,40093327,1129,1129,1129,1129,0
20240529,155700,40093327,1129,1129,1129,1129,1669
20240529,155600,40093327,1129,1129,1129,1129,0
20240529,155500,40093327,1129,1129,1129,1129,0
20240529,155400,40093327,1129,1129,1129,1129,0
20240529,155300,40093327,1129,1129,1129,1129,0
20240529,155200,40093327,1129,1129,1129,1129,0
20240529,155100,40093327,1129,1129,1129,1129,0
20240529,155000,40093327,1129,1129,1129,1129,0
20240529,154900,40093327,1129,1129,1129,1129,0
20240529,154800,40093327,1129,1129,1129,1129,0
20240529,154700,40093327,1129,1129,1129,1129,0
20240529,154600,40093327,1129,1129,1129,1129,0
20240529,154500,40093327,1129,1129,1129,1129,0
20240529,154400,40093327,1129,1129,1129,1129,0
20240529,154300,40093327,1129,1129,1129,1129,0
20240529,154200,40093327,1129,1129,1129,1129,0
20240529,154100,40093327,1129,1129,1129,1129,0
20240529,154000,40093327,1129,1129,1129,1129,0
20240529,153900,40093327,1129,1129,1129,1129,0
20240529,153800,40093327,1129,1129,1129,1129,0
20240529,153700,40093327,1129,1129,1129,1129,0
20240529,153600,40093327,1129,1129,1129,1129,0
20240529,153500,40093327,1129,1129,1129,1129,0
20240529,153400,40093327,1129,1129,1129,1129,0
20240529,153300,40093327,1129,1129,1129,1129,0
20240529,153200,40093327,1129,1129,1129,1129,0
20240529,153100,40093327,1129,1129,1129,1129,0
20240529,153000,40093327,1129,1129,1129,1129,1669
20240529,152900,38209026,1124,1124,1124,1124,0
20240529,152800,38209026,1124,1124,1124,1124,0
20240529,152700,38209026,1124,1124,1124,1124,0
20240529,152600,38209026,1124,1124,1124,1124,0
20240529,152500,38209026,1124,1124,1124,1124,0
20240529,152400,38209026,1124,1124,1124,1124,0
20240529,152300,38209026,1124,1124,1124,1124,0
20240529,152200,38209026,1124,1124,1124,1124,0
20240529,152100,38209026,1124,1124,1124,1124,0
20240529,152000,38209026,1124,1124,1124,1124,0
20240529,151900,38209026,1124,1124,1124,1124,1
20240529,151800,38207902,1121,1121,1121,1121,0
20240529,151700,38207902,1121,1121,1121,1121,0
20240529,151600,38207902,1121,1121,1121,1121,100
20240529,151500,38095802,1120,1121,1121,1120,632
20240529,151400,37387841,1121,1121,1121,1121,0
20240529,151300,37387841,1121,1121,1121,1121,87
20240529,151200,37290314,1121,1121,1121,1121,2
20240529,151100,37288072,1122,1122,1122,1122,0
20240529,151000,37288072,1122,1123,1123,1122,16
20240529,150900,37270117,1125,1125,1125,1125,0
20240529,150800,37270117,1125,1125,1125,1125,31
20240529,150700,37235242,1125,1125,1125,1125,10
20240529,150600,37223992,1125,1125,1125,1125,0
20240529,150500,37223992,1125,1125,1125,1125,111
20240529,150400,37099117,1129,1129,1129,1129,0
20240529,150300,37099117,1129,1129,1129,1129,0
20240529,150200,37099117,1129,1129,1129,1129,0
20240529,150100,37099117,1129,1129,1129,1129,0
20240529,150000,37099117,1129,1129,1129,1129,2
20240529,145900,37096859,1129,1129,1129,1129,0
20240529,145800,37096859,1129,1129,1129,1129,0
20240529,145700,37096859,1129,1129,1129,1129,0
20240529,145600,37096859,1129,1129,1129,1129,0
20240529,145500,37096859,1129,1129,1129,1129,10
20240529,145400,37085569,1129,1129,1129,1129,14
20240529,145300,37069763,1125,1125,1125,1125,0
20240529,145200,37069763,1125,1125,1125,1125,0
20240529,145100,37069763,1125,1125,1125,1125,0
20240529,145000,37069763,1125,1125,1125,1125,3
20240529,144900,37066388,1129,1129,1129,1129,0
20240529,144800,37066388,1129,1129,1129,1129,0
20240529,144700,37066388,1129,1129,1129,1129,0
20240529,144600,37066388,1129,1129,1129,1129,0
20240529,144500,37066388,1129,1129,1129,1129,0
20240529,144400,37066388,1129,1129,1129,1129,53
20240529,144300,37006551,1130,1130,1130,1130,0
20240529,144200,37006551,1130,1130,1130,1130,0
20240529,144100,37006551,1130,1130,1130,1130,0
20240529,144000,37006551,1130,1130,1130,1130,0
20240529,143900,37006551,1130,1130,1130,1130,0
20240529,143800,37006551,1130,1130,1130,1130,3
20240529,143700,37003161,1130,1130,1130,1130,0
20240529,143600,37003161,1130,1130,1130,1130,3
20240529,143500,36999771,1130,1130,1130,1130,0
20240529,143400,36999771,1130,1130,1130,1130,0
20240529,143300,36999771,1130,1130,1130,1130,3
20240529,143200,36996381,1130,1130,1130,1130,0
20240529,143100,36996381,1130,1130,1130,1130,0
20240529,143000,36996381,1130,1130,1130,1130,0
20240529,142900,36996381,1130,1130,1130,1130,0
20240529,142800,36996381,1130,1130,1130,1130,2
20240529,142700,36994121,1130,1130,1130,1130,0
20240529,142600,36994121,1130,1130,1130,1130,3
20240529,142500,36990731,1130,1130,1130,1130,86
20240529,142400,36893551,1125,1125,1125,1125,0
20240529,142300,36893551,1125,1125,1125,1125,0
20240529,142200,36893551,1125,1125,1125,1125,0
20240529,142100,36893551,1125,1125,1125,1125,0
20240529,142000,36893551,1125,1125,1125,1125,0
20240529,141900,36893551,1125,1125,1125,1125,0
20240529,141800,36893551,1125,1125,1125,1125,500
20240529,141700,36331051,1125,1125,1125,1125,0
20240529,141600,36331051,1125,1125,1125,1125,0
20240529,141500,36331051,1125,1125,1125,1125,0
20240529,141400,36331051,1125,1125,1125,1125,0
20240529,141300,36331051,1125,1125,1125,1125,0
20240529,141200,36331051,1125,1125,1125,1125,0
20240529,141100,36331051,1125,1125,1125,1125,0
20240529,141000,36331051,1125,1125,1125,1125,0
20240529,140900,36331051,1125,1126,1126,1125,500
20240529,140800,35768450,1125,1125,1125,1125,0
20240529,140700,35768450,1125,1125,1125,1125,0
20240529,140600,35768450,1125,1125,1125,1125,0
20240529,140500,35768450,1125,1125,1125,1125,0
20240529,140400,35768450,1125,1125,1125,1125,0
20240529,140300,35768450,1125,1125,1125,1125,0
20240529,140200,35768450,1125,1125,1125,1125,0
20240529,140100,35768450,1125,1125,1125,1125,0
20240529,140000,35768450,1125,1125,1125,1125,0
20240529,135900,35768450,1125,1125,1125,1125,0
20240529,135800,35768450,1125,1125,1125,1125,0
20240529,135700,35768450,1125,1125,1125,1125,0
20240529,135600,35768450,1125,1125,1125,1125,52
20240529,135500,35709950,1125,1125,1125,1125,0
20240529,135400,35709950,1125,1125,1125,1125,0
20240529,135300,35709950,1125,1125,1125,1125,0
20240529,135200,35709950,1125,1125,1125,1125,0
20240529,135100,35709950,1125,1125,1125,1125,0
20240529,135000,35709950,1125,1125,1125,1125,0
20240529,134900,35709950,1125,1125,1125,1125,0
20240529,134800,35709950,1125,1125,1125,1125,0
20240529,134700,35709950,1125,1125,1125,1125,0
20240529,134600,35709950,1125,1125,1125,1125,10
20240529,134500,35698700,1125,1125,1125,1125,170
20240529,134400,35507450,1130,1130,1130,1130,0
20240529,134300,35507450,1130,1130,1130,1130,0
20240529,134200,35507450,1130,1130,1130,1130,0
20240529,134100,35507450,1130,1130,1130,1130,0
20240529,134000,35507450,1130,1130,1130,1130,30
20240529,133900,35473550,1130,1130,1130,1130,0
20240529,133800,35473550,1130,1130,1130,1130,0
20240529,133700,35473550,1130,1127,1130,1125,401
20240529,133600,35022417,1130,1130,1130,1130,0
20240529,133500,35022417,1130,1130,1130,1130,0
20240529,133400,35022417,1130,1130,1130,1130,1
20240529,133300,35021287,1129,1129,1129,1129,5
20240529,133200,35015642,1129,1129,1129,1129,0
20240529,133100,35015642,1129,1129,1129,1129,0
20240529,133000,35015642,1129,1129,1129,1129,0
20240529,132900,35015642,1129,1129,1129,1129,0
20240529,132800,35015642,1129,1129,1129,1129,0
20240529,132700,35015642,1129,1129,1129,1129,0
20240529,132600,35015642,1129,1129,1129,1129,0
20240529,132500,35015642,1129,1129,1129,1129,2
20240529,132400,35013384,1129,1129,1129,1129,0
20240529,132300,35013384,1129,1129,1129,1129,0
20240529,132200,35013384,1129,1129,1129,1129,0
20240529,132100,35013384,1129,1129,1129,1129,0
20240529,132000,35013384,1129,1129,1129,1129,0
20240529,131900,35013384,1129,1129,1129,1129,0
20240529,131800,35013384,1129,1129,1129,1129,0
20240529,131700,35013384,1129,1129,1129,1129,0
20240529,131600,35013384,1129,1129,1129,1129,0
20240529,131500,35013384,1129,1129,1129,1129,0
20240529,131400,35013384,1129,1129,1129,1129,0
20240529,131300,35013384,1129,1129,1129,1129,0
20240529,131200,35013384,1129,1129,1129,1129,0
20240529,131100,35013384,1129,1129,1129,1129,0
20240529,131000,35013384,1129,1130,1130,1129,14
20240529,130900,34997575,1130,1130,1130,1130,0
20240529,130800,34997575,1130,1130,1130,1130,0
20240529,130700,34997575,1130,1130,1130,1130,0
20240529,130600,34997575,1130,1130,1130,1130,0
20240529,130500,34997575,1130,1130,1130,1130,0
20240529,130400,34997575,1130,1130,1130,1130,0
20240529,130300,34997575,1130,1130,1130,1130,0
20240529,130200,34997575,1130,1130,1130,1130,0
20240529,130100,34997575,1130,1130,1130,1130,0
20240529,130000,34997575,1130,1130,1130,1130,0
20240529,125900,34997575,1130,1130,1130,1130,0
20240529,125800,34997575,1130,1130,1130,1130,0
20240529,125700,34997575,1130,1130,1130,1130,0
20240529,125600,34997575,1130,1130,1130,1130,0
20240529,125500,34997575,1130,1130,1130,1130,0
20240529,125400,34997575,1130,1130,1130,1130,0
20240529,125300,34997575,1130,1130,1130,1130,0
20240529,125200,34997575,1130,1130,1130,1130,1
20240529,125100,34996445,1127,1127,1127,1127,0
20240529,125000,34996445,1127,1127,1127,1127,0
20240529,124900,34996445,1127,1127,1127,1127,0
20240529,124800,34996445,1127,1127,1127,1127,0
20240529,124700,34996445,1127,1127,1127,1127,0
20240529,124600,34996445,1127,1127,1127,1127,439
20240529,124500,34501692,1126,1126,1126,1126,0
20240529,124400,34501692,1126,1126,1126,1126,0
20240529,124300,34501692,1126,1126,1126,1126,1
20240529,124200,34500566,1126,1126,1126,1126,0
20240529,124100,34500566,1126,1126,1126,1126,0
20240529,124000,34500566,1126,1126,1126,1126,0
20240529,123900,34500566,1126,1126,1126,1126,0
20240529,123800,34500566,1126,1126,1126,1126,0
20240529,123700,34500566,1126,1126,1126,1126,2
20240529,123600,34498314,1124,1124,1124,1124,19
20240529,123500,34476958,1119,1119,1119,1119,0
20240529,123400,34476958,1119,1119,1119,1119,0
20240529,123300,34476958,1119,1119,1119,1119,0
20240529,123200,34476958,1119,1119,1119,1119,510
20240529,123100,33906268,1124,1124,1124,1124,0
20240529,123000,33906268,1124,1124,1124,1124,0
20240529,122900,33906268,1124,1124,1124,1124,0
20240529,122800,33906268,1124,1124,1124,1124,0
20240529,122700,33906268,1124,1124,1124,1124,0
20240529,122600,33906268,1124,1124,1124,1124,382
20240529,122500,33476900,1130,1130,1130,1130,0
20240529,122400,33476900,1130,1130,1130,1130,2
20240529,122300,33474640,1124,1124,1124,1124,48
20240529,122200,33420688,1124,1124,1124,1124,0
20240529,122100,33420688,1124,1124,1124,1124,120
20240529,122000,33285808,1125,1125,1125,1125,0
20240529,121900,33285808,1125,1125,1125,1125,2
20240529,121800,33283558,1119,1119,1119,1119,0
20240529,121700,33283558,1119,1119,1119,1119,47
20240529,121600,33230965,1119,1119,1119,1119,50
20240529,121500,33175015,1119,1119,1119,1119,350
20240529,121400,32783365,1137,1137,1137,1137,0
20240529,121300,32783365,1137,1134,1137,1082,13015
20240529,121200,18292680,1135,1135,1135,1135,0
20240529,121100,18292680,1135,1135,1135,1135,52
20240529,121000,18233660,1136,1136,1136,1136,40
20240529,120900,18188220,1136,1136,1136,1136,0
20240529,120800,18188220,1136,1136,1136,1136,0
20240529,120700,18188220,1136,1136,1136,1136,2000
20240529,120600,15916220,1141,1141,1141,1141,0
20240529,120500,15916220,1141,1141,1141,1141,0
20240529,120400,15916220,1141,1141,1141,1141,0
20240529,120300,15916220,1141,1141,1141,1141,0
20240529,120200,15916220,1141,1141,1141,1141,0
20240529,120100,15916220,1141,1141,1141,1141,0
20240529,120000,15916220,1141,1141,1141,1141,0
20240529,115900,15916220,1141,1141,1141,1141,0
20240529,115800,15916220,1141,1141,1141,1141,0
20240529,115700,15916220,1141,1141,1141,1141,0
20240529,115600,15916220,1141,1141,1141,1141,0
20240529,115500,15916220,1141,1141,1141,1141,0
20240529,115400,15916220,1141,1141,1141,1141,0
20240529,115300,15916220,1141,1141,1141,1141,0
20240529,115200,15916220,1141,1141,1141,1141,0
20240529,115100,15916220,1141,1141,1141,1141,0
20240529,115000,15916220,1141,1141,1141,1141,0
20240529,114900,15916220,1141,1141,1141,1141,0
20240529,114800,15916220,1141,1141,1141,1141,1
20240529,114700,15915079,1136,1136,1136,1136,0
20240529,114600,15915079,1136,1136,1136,1136,0
20240529,114500,15915079,1136,1136,1136,1136,5
20240529,114400,15909399,1136,1136,1136,1136,5
20240529,114300,15903719,1141,1141,1141,1141,0
20240529,114200,15903719,1141,1141,1141,1141,0
20240529,114100,15903719,1141,1141,1141,1141,0
20240529,114000,15903719,1141,1141,1141,1141,0
20240529,113900,15903719,1141,1141,1141,1141,0
20240529,113800,15903719,1141,1141,1141,1141,0
20240529,113700,15903719,1141,1141,1141,1141,0
20240529,113600,15903719,1141,1141,1141,1141,0
20240529,113500,15903719,1141,1141,1141,1141,0
20240529,113400,15903719,1141,1141,1141,1141,0
20240529,113300,15903719,1141,1141,1141,1141,0
20240529,113200,15903719,1141,1141,1141,1141,0
20240529,113100,15903719,1141,1141,1141,1141,0
20240529,113000,15903719,1141,1141,1141,1141,17
20240529,112900,15884322,1142,1142,1142,1142,0
20240529,112800,15884322,1142,1142,1142,1142,0
20240529,112700,15884322,1142,1142,1142,1142,0
20240529,112600,15884322,1142,1142,1142,1142,0
20240529,112500,15884322,1142,1142,1142,1142,0
20240529,112400,15884322,1142,1142,1142,1142,0
20240529,112300,15884322,1142,1142,1142,1142,0
20240529,112200,15884322,1142,1142,1142,1142,0
20240529,112100,15884322,1142,1142,1142,1142,0
20240529,112000,15884322,1142,1142,1142,1142,0
20240529,111900,15884322,1142,1142,1142,1142,0
20240529,111800,15884322,1142,1142,1142,1142,0
20240529,111700,15884322,1142,1142,1142,1142,0
20240529,111600,15884322,1142,1142,1142,1142,0
20240529,111500,15884322,1142,1139,1142,1139,301
20240529,111400,15541030,1130,1130,1130,1130,0
20240529,111300,15541030,1130,1130,1130,1130,0
20240529,111200,15541030,1130,1130,1130,1130,0
20240529,111100,15541030,1130,1130,1130,1130,0
20240529,111000,15541030,1130,1130,1130,1130,0
20240529,110900,15541030,1130,1138,1138,1130,4603
20240529,110800,10330611,1141,1141,1141,1141,0
20240529,110700,10330611,1141,1141,1141,1141,0
20240529,110600,10330611,1141,1141,1141,1141,0
20240529,110500,10330611,1141,1141,1141,1141,0
20240529,110400,10330611,1141,1141,1141,1141,0
20240529,110300,10330611,1141,1141,1141,1141,0
20240529,110200,10330611,1141,1141,1141,1141,0
20240529,110100,10330611,1141,1141,1141,1141,0
20240529,110000,10330611,1141,1141,1141,1141,0
20240529,105900,10330611,1141,1141,1141,1141,0
20240529,105800,10330611,1141,1141,1141,1141,0
20240529,105700,10330611,1141,1141,1141,1141,0
20240529,105600,10330611,1141,1141,1141,1141,0
20240529,105500,10330611,1141,1141,1141,1141,0
20240529,105400,10330611,1141,1141,1141,1141,3
20240529,105300,10327188,1141,1141,1141,1141,0
20240529,105200,10327188,1141,1141,1141,1141,0
20240529,105100,10327188,1141,1140,1141,1140,2
20240529,105000,10324907,1143,1143,1143,1143,0
20240529,104900,10324907,1143,1143,1143,1143,0
20240529,104800,10324907,1143,1143,1143,1143,0
20240529,104700,10324907,1143,1143,1143,1143,0
20240529,104600,10324907,1143,1143,1143,1143,0
20240529,104500,10324907,1143,1143,1143,1143,0
20240529,104400,10324907,1143,1143,1143,1143,0
20240529,104300,10324907,1143,1143,1143,1143,0
20240529,104200,10324907,1143,1138,1143,1138,931
20240529,104100,9265424,1143,1143,1143,1143,0
20240529,104000,9265424,1143,1143,1143,1143,0
20240529,103900,9265424,1143,1143,1143,1143,0
20240529,103800,9265424,1143,1143,1143,1143,0
20240529,103700,9265424,1143,1143,1143,1143,0
20240529,103600,9265424,1143,1143,1143,1143,0
20240529,103500,9265424,1143,1143,1143,1143,0
20240529,103400,9265424,1143,1143,1143,1143,0
20240529,103300,9265424,1143,1143,1143,1143,0
20240529,103200,9265424,1143,1143,1143,1143,0
20240529,103100,9265424,1143,1143,1143,1143,0
20240529,103000,9265424,1143,1143,1143,1143,0
20240529,102900,9265424,1143,1143,1143,1143,0
20240529,102800,9265424,1143,1143,1143,1143,0
20240529,102700,9265424,1143,1143,1143,1143,0
20240529,102600,9265424,1143,1143,1143,1143,0
20240529,102500,9265424,1143,1143,1143,1143,0
20240529,102400,9265424,1143,1143,1143,1143,0
20240529,102300,9265424,1143,1143,1143,1143,0
20240529,102200,9265424,1143,1143,1143,1143,0
20240529,102100,9265424,1143,1143,1143,1143,1
20240529,102000,9264281,1138,1138,1138,1138,849
20240529,101900,8298119,1138,1138,1138,1138,0
20240529,101800,8298119,1138,1138,1138,1138,166
20240529,101700,8109211,1138,1138,1138,1138,0
20240529,101600,8109211,1138,1138,1138,1138,0
20240529,101500,8109211,1138,1138,1138,1138,11
20240529,101400,8096693,1138,1138,1138,1138,0
20240529,101300,8096693,1138,1138,1138,1138,0
20240529,101200,8096693,1138,1138,1138,1138,0
20240529,101100,8096693,1138,1138,1138,1138,1
20240529,101000,8095555,1138,1138,1138,1138,0
20240529,100900,8095555,1138,1138,1138,1138,0
20240529,100800,8095555,1138,1138,1138,1138,0
20240529,100700,8095555,1138,1138,1138,1138,0
20240529,100600,8095555,1138,1138,1138,1138,0
20240529,100500,8095555,1138,1138,1138,1138,23
20240529,100400,8069381,1138,1139,1139,1138,3
20240529,100300,8065965,1140,1140,1140,1140,2
20240529,100200,8063685,1143,1143,1143,1143,0
20240529,100100,8063685,1143,1143,1143,1143,0
20240529,100000,8063685,1143,1143,1143,1143,0
20240529,095900,8063685,1143,1143,1143,1143,0
20240529,095800,8063685,1143,1143,1143,1143,1
20240529,095700,8062542,1143,1143,1143,1143,78
20240529,095600,7973388,1143,1143,1143,1143,0
20240529,095500,7973388,1143,1143,1143,1143,1
20240529,095400,7972245,1143,1143,1143,1143,1
20240529,095300,7971102,1143,1143,1143,1143,0
20240529,095200,7971102,1143,1143,1143,1143,0
20240529,095100,7971102,1143,1143,1143,1143,0
20240529,095000,7971102,1143,1143,1143,1143,0
20240529,094900,7971102,1143,1143,1143,1143,0
20240529,094800,7971102,1143,1143,1143,1143,0
20240529,094700,7971102,1143,1143,1143,1143,0
20240529,094600,7971102,1143,1143,1143,1143,0
20240529,094500,7971102,1143,1143,1143,1143,0
20240529,094400,7971102,1143,1143,1143,1143,0
20240529,094300,7971102,1143,1143,1143,1143,0
20240529,094200,7971102,1143,1143,1143,1143,0
20240529,094100,7971102,1143,1143,1143,1143,0
20240529,094000,7971102,1143,1140,1143,1140,600
20240529,093900,7286733,1140,1137,1140,1137,602
20240529,093800,6600524,1135,1135,1135,1135,0
20240529,093700,6600524,1135,1135,1135,1135,0
20240529,093600,6600524,1135,1135,1135,1135,0
20240529,093500,6600524,1135,1135,1135,1135,0
20240529,093400,6600524,1135,1135,1135,1135,0
20240529,093300,6600524,1135,1135,1135,1135,0
20240529,093200,6600524,1135,1138,1138,1135,1531
20240529,093100,4862807,1138,1138,1138,1138,0
20240529,093000,4862807,1138,1138,1138,1138,0
20240529,092900,4862807,1138,1138,1138,1138,0
20240529,092800,4862807,1138,1138,1138,1138,18
20240529,092700,4842323,1138,1138,1138,1138,2
20240529,092600,4840047,1138,1138,1138,1138,80
20240529,092500,4749007,1138,1138,1138,1138,0
20240529,092400,4749007,1138,1135,1138,1135,1041
20240529,092300,3564395,1135,1135,1135,1135,4
20240529,092200,3559855,1135,1135,1135,1135,0
20240529,092100,3559855,1135,1135,1135,1135,0
20240529,092000,3559855,1135,1135,1135,1135,0
20240529,091900,3559855,1135,1135,1135,1135,38
20240529,091800,3516725,1135,1133,1135,1133,152
20240529,091700,3344209,1135,1135,1135,1135,0
20240529,091600,3344209,1135,1138,1138,1135,220
20240529,091500,3093909,1138,1140,1140,1138,526
20240529,091400,2495274,1140,1146,1146,1140,99
20240529,091300,2382373,1147,1151,1151,1147,401
20240529,091200,1921970,1154,1154,1154,1154,7
20240529,091100,1913892,1176,1176,1176,1176,0
20240529,091000,1913892,1176,1176,1176,1176,0
20240529,090900,1913892,1176,1176,1176,1176,0
20240529,090800,1913892,1176,1176,1176,1176,0
20240529,090700,1913892,1176,1176,1176,1176,0
20240529,090600,1913892,1176,1176,1176,1176,0
20240529,090500,1913892,1176,1176,1176,1176,0
20240529,090400,1913892,1176,1176,1176,1176,0
20240529,090300,1913892,1176,1176,1176,1176,0
20240529,090200,1913892,1176,1176,1176,1176,0
20240529,090100,1913892,1176,1176,1176,1176,0
20240529,090000,1913892,1176,1176,1176,1176,179