KissMeData/019490/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,190600,70444024,1172,1172,1172,1172,454
20240528,190500,70444024,1172,1172,1172,1172,0
20240528,190400,70444024,1172,1172,1172,1172,0
20240528,190300,70444024,1172,1172,1172,1172,0
20240528,190200,70444024,1172,1172,1172,1172,0
20240528,190100,70444024,1172,1172,1172,1172,0
20240528,190000,70444024,1172,1172,1172,1172,0
20240528,185900,70444024,1172,1172,1172,1172,0
20240528,185800,70444024,1172,1172,1172,1172,0
20240528,185700,70444024,1172,1172,1172,1172,0
20240528,185600,70444024,1172,1172,1172,1172,0
20240528,185500,70444024,1172,1172,1172,1172,0
20240528,185400,70444024,1172,1172,1172,1172,0
20240528,185300,70444024,1172,1172,1172,1172,0
20240528,185200,70444024,1172,1172,1172,1172,0
20240528,185100,70444024,1172,1172,1172,1172,0
20240528,185000,70444024,1172,1172,1172,1172,0
20240528,184900,70444024,1172,1172,1172,1172,0
20240528,184800,70444024,1172,1172,1172,1172,0
20240528,184700,70444024,1172,1172,1172,1172,0
20240528,184600,70444024,1172,1172,1172,1172,0
20240528,184500,70444024,1172,1172,1172,1172,0
20240528,184400,70444024,1172,1172,1172,1172,0
20240528,184300,70444024,1172,1172,1172,1172,0
20240528,184200,70444024,1172,1172,1172,1172,0
20240528,184100,70444024,1172,1172,1172,1172,0
20240528,184000,70444024,1172,1172,1172,1172,0
20240528,183900,70444024,1172,1172,1172,1172,0
20240528,183800,70444024,1172,1172,1172,1172,0
20240528,183700,70444024,1172,1172,1172,1172,0
20240528,183600,70444024,1172,1172,1172,1172,454
20240528,183500,70444024,1172,1172,1172,1172,0
20240528,183400,70444024,1172,1172,1172,1172,0
20240528,183300,70444024,1172,1172,1172,1172,0
20240528,183200,70444024,1172,1172,1172,1172,0
20240528,183100,70444024,1172,1172,1172,1172,0
20240528,183000,70444024,1172,1172,1172,1172,0
20240528,182900,70444024,1172,1172,1172,1172,0
20240528,182800,70444024,1172,1172,1172,1172,0
20240528,182700,70444024,1172,1172,1172,1172,0
20240528,182600,70444024,1172,1172,1172,1172,0
20240528,182500,70444024,1172,1172,1172,1172,0
20240528,182400,70444024,1172,1172,1172,1172,0
20240528,182300,70444024,1172,1172,1172,1172,0
20240528,182200,70444024,1172,1172,1172,1172,0
20240528,182100,70444024,1172,1172,1172,1172,0
20240528,182000,70444024,1172,1172,1172,1172,0
20240528,181900,70444024,1172,1172,1172,1172,0
20240528,181800,70444024,1172,1172,1172,1172,0
20240528,181700,70444024,1172,1172,1172,1172,0
20240528,181600,70444024,1172,1172,1172,1172,0
20240528,181500,70444024,1172,1172,1172,1172,0
20240528,181400,70444024,1172,1172,1172,1172,0
20240528,181300,70444024,1172,1172,1172,1172,0
20240528,181200,70444024,1172,1172,1172,1172,0
20240528,181100,70444024,1172,1172,1172,1172,0
20240528,181000,70444024,1172,1172,1172,1172,0
20240528,180900,70444024,1172,1172,1172,1172,0
20240528,180800,70444024,1172,1172,1172,1172,0
20240528,180700,70444024,1172,1172,1172,1172,0
20240528,180600,70444024,1172,1172,1172,1172,454
20240528,180500,70444024,1172,1172,1172,1172,0
20240528,180400,70444024,1172,1172,1172,1172,0
20240528,180300,70444024,1172,1172,1172,1172,0
20240528,180200,70444024,1172,1172,1172,1172,0
20240528,180100,70444024,1172,1172,1172,1172,0
20240528,180000,70444024,1172,1172,1172,1172,0
20240528,175900,70444024,1172,1172,1172,1172,0
20240528,175800,70444024,1172,1172,1172,1172,0
20240528,175700,70444024,1172,1172,1172,1172,0
20240528,175600,70444024,1172,1172,1172,1172,0
20240528,175500,70444024,1172,1172,1172,1172,0
20240528,175400,70444024,1172,1172,1172,1172,0
20240528,175300,70444024,1172,1172,1172,1172,0
20240528,175200,70444024,1172,1172,1172,1172,0
20240528,175100,70444024,1172,1172,1172,1172,0
20240528,175000,70444024,1172,1172,1172,1172,0
20240528,174900,70444024,1172,1172,1172,1172,0
20240528,174800,70444024,1172,1172,1172,1172,0
20240528,174700,70444024,1172,1172,1172,1172,0
20240528,174600,70444024,1172,1172,1172,1172,0
20240528,174500,70444024,1172,1172,1172,1172,0
20240528,174400,70444024,1172,1172,1172,1172,0
20240528,174300,70444024,1172,1172,1172,1172,0
20240528,174200,70444024,1172,1172,1172,1172,0
20240528,174100,70444024,1172,1172,1172,1172,0
20240528,174000,70444024,1172,1172,1172,1172,0
20240528,173900,70444024,1172,1172,1172,1172,0
20240528,173800,70444024,1172,1172,1172,1172,0
20240528,173700,70444024,1172,1172,1172,1172,0
20240528,173600,70444024,1172,1172,1172,1172,454
20240528,173500,70444024,1172,1172,1172,1172,0
20240528,173400,70444024,1172,1172,1172,1172,0
20240528,173300,70444024,1172,1172,1172,1172,0
20240528,173200,70444024,1172,1172,1172,1172,0
20240528,173100,70444024,1172,1172,1172,1172,0
20240528,173000,70444024,1172,1172,1172,1172,0
20240528,172900,70444024,1172,1172,1172,1172,0
20240528,172800,70444024,1172,1172,1172,1172,0
20240528,172700,70444024,1172,1172,1172,1172,0
20240528,172600,70444024,1172,1172,1172,1172,0
20240528,172500,70444024,1172,1172,1172,1172,0
20240528,172400,70444024,1172,1172,1172,1172,0
20240528,172300,70444024,1172,1172,1172,1172,0
20240528,172200,70444024,1172,1172,1172,1172,0
20240528,172100,70444024,1172,1172,1172,1172,0
20240528,172000,70444024,1172,1172,1172,1172,0
20240528,171900,70444024,1172,1172,1172,1172,0
20240528,171800,70444024,1172,1172,1172,1172,0
20240528,171700,70444024,1172,1172,1172,1172,0
20240528,171600,70444024,1172,1172,1172,1172,0
20240528,171500,70444024,1172,1172,1172,1172,0
20240528,171400,70444024,1172,1172,1172,1172,0
20240528,171300,70444024,1172,1172,1172,1172,0
20240528,171200,70444024,1172,1172,1172,1172,0
20240528,171100,70444024,1172,1172,1172,1172,0
20240528,171000,70444024,1172,1172,1172,1172,0
20240528,170900,70444024,1172,1172,1172,1172,0
20240528,170800,70444024,1172,1172,1172,1172,0
20240528,170700,70444024,1172,1172,1172,1172,0
20240528,170600,70444024,1172,1172,1172,1172,454
20240528,170500,70444024,1172,1172,1172,1172,0
20240528,170400,70444024,1172,1172,1172,1172,0
20240528,170300,70444024,1172,1172,1172,1172,0
20240528,170200,70444024,1172,1172,1172,1172,0
20240528,170100,70444024,1172,1172,1172,1172,0
20240528,170000,70444024,1172,1172,1172,1172,0
20240528,165900,70444024,1172,1172,1172,1172,0
20240528,165800,70444024,1172,1172,1172,1172,0
20240528,165700,70444024,1172,1172,1172,1172,0
20240528,165600,70444024,1172,1172,1172,1172,0
20240528,165500,70444024,1172,1172,1172,1172,0
20240528,165400,70444024,1172,1172,1172,1172,0
20240528,165300,70444024,1172,1172,1172,1172,0
20240528,165200,70444024,1172,1172,1172,1172,0
20240528,165100,70444024,1172,1172,1172,1172,0
20240528,165000,70444024,1172,1172,1172,1172,0
20240528,164900,70444024,1172,1172,1172,1172,0
20240528,164800,70444024,1172,1172,1172,1172,0
20240528,164700,70444024,1172,1172,1172,1172,0
20240528,164600,70444024,1172,1172,1172,1172,0
20240528,164500,70444024,1172,1172,1172,1172,0
20240528,164400,70444024,1172,1172,1172,1172,0
20240528,164300,70444024,1172,1172,1172,1172,0
20240528,164200,70444024,1172,1172,1172,1172,0
20240528,164100,70444024,1172,1172,1172,1172,0
20240528,164000,70444024,1172,1172,1172,1172,0
20240528,163900,70444024,1172,1172,1172,1172,0
20240528,163800,70444024,1172,1172,1172,1172,0
20240528,163700,70444024,1172,1172,1172,1172,0
20240528,163600,70444024,1172,1172,1172,1172,454
20240528,163500,70444024,1172,1172,1172,1172,0
20240528,163400,70444024,1172,1172,1172,1172,0
20240528,163300,70444024,1172,1172,1172,1172,0
20240528,163200,70444024,1172,1172,1172,1172,0
20240528,163100,70444024,1172,1172,1172,1172,0
20240528,163000,70444024,1172,1172,1172,1172,0
20240528,162900,70444024,1172,1172,1172,1172,0
20240528,162800,70444024,1172,1172,1172,1172,0
20240528,162700,70444024,1172,1172,1172,1172,0
20240528,162600,70444024,1172,1172,1172,1172,0
20240528,162500,70444024,1172,1172,1172,1172,0
20240528,162400,70444024,1172,1172,1172,1172,0
20240528,162300,70444024,1172,1172,1172,1172,0
20240528,162200,70444024,1172,1172,1172,1172,0
20240528,162100,70444024,1172,1172,1172,1172,0
20240528,162000,70444024,1172,1172,1172,1172,0
20240528,161900,70444024,1172,1172,1172,1172,0
20240528,161800,70444024,1172,1172,1172,1172,0
20240528,161700,70444024,1172,1172,1172,1172,0
20240528,161600,70444024,1172,1172,1172,1172,0
20240528,161500,70444024,1172,1172,1172,1172,0
20240528,161400,70444024,1172,1172,1172,1172,0
20240528,161300,70444024,1172,1172,1172,1172,0
20240528,161200,70444024,1172,1172,1172,1172,0
20240528,161100,70444024,1172,1172,1172,1172,0
20240528,161000,70444024,1172,1172,1172,1172,0
20240528,160900,70444024,1172,1172,1172,1172,0
20240528,160800,70444024,1172,1172,1172,1172,0
20240528,160700,70444024,1172,1172,1172,1172,0
20240528,160600,70444024,1172,1172,1172,1172,454
20240528,160500,70444024,1172,1172,1172,1172,0
20240528,160400,70444024,1172,1172,1172,1172,0
20240528,160300,70444024,1172,1172,1172,1172,0
20240528,160200,70444024,1172,1172,1172,1172,0
20240528,160100,70444024,1172,1172,1172,1172,0
20240528,160000,70444024,1172,1172,1172,1172,0
20240528,155900,70444024,1172,1172,1172,1172,0
20240528,155800,70444024,1172,1172,1172,1172,0
20240528,155700,70444024,1172,1172,1172,1172,0
20240528,155600,70444024,1172,1172,1172,1172,0
20240528,155500,70444024,1172,1172,1172,1172,0
20240528,155400,70444024,1172,1172,1172,1172,0
20240528,155300,70444024,1172,1172,1172,1172,0
20240528,155200,70444024,1172,1172,1172,1172,0
20240528,155100,70444024,1172,1172,1172,1172,0
20240528,155000,70444024,1172,1172,1172,1172,0
20240528,154900,70444024,1172,1172,1172,1172,0
20240528,154800,70444024,1172,1172,1172,1172,0
20240528,154700,70444024,1172,1172,1172,1172,0
20240528,154600,70444024,1172,1172,1172,1172,0
20240528,154500,70444024,1172,1172,1172,1172,0
20240528,154400,70444024,1172,1172,1172,1172,0
20240528,154300,70444024,1172,1172,1172,1172,0
20240528,154200,70444024,1172,1172,1172,1172,0
20240528,154100,70444024,1172,1172,1172,1172,0
20240528,154000,70444024,1172,1172,1172,1172,0
20240528,153900,70444024,1172,1172,1172,1172,0
20240528,153800,70444024,1172,1172,1172,1172,0
20240528,153700,70444024,1172,1172,1172,1172,0
20240528,153600,70444024,1172,1172,1172,1172,454
20240528,153500,70444024,1172,1172,1172,1172,0
20240528,153400,70444024,1172,1172,1172,1172,0
20240528,153300,70444024,1172,1172,1172,1172,0
20240528,153200,70444024,1172,1172,1172,1172,0
20240528,153100,70444024,1172,1172,1172,1172,0
20240528,153000,70444024,1172,1172,1172,1172,454
20240528,152900,69911936,1172,1172,1172,1172,0
20240528,152800,69911936,1172,1172,1172,1172,0
20240528,152700,69911936,1172,1172,1172,1172,0
20240528,152600,69911936,1172,1172,1172,1172,0
20240528,152500,69911936,1172,1172,1172,1172,0
20240528,152400,69911936,1172,1172,1172,1172,0
20240528,152300,69911936,1172,1172,1172,1172,0
20240528,152200,69911936,1172,1172,1172,1172,0
20240528,152100,69911936,1172,1172,1172,1172,0
20240528,152000,69911936,1172,1172,1172,1172,0
20240528,151900,69911936,1172,1172,1172,1172,815
20240528,151800,68956756,1172,1172,1172,1172,0
20240528,151700,68956756,1172,1172,1172,1172,0
20240528,151600,68956756,1172,1172,1172,1172,0
20240528,151500,68956756,1172,1172,1172,1172,0
20240528,151400,68956756,1172,1172,1172,1172,4
20240528,151300,68952068,1172,1172,1172,1172,0
20240528,151200,68952068,1172,1172,1172,1172,0
20240528,151100,68952068,1172,1172,1172,1172,300
20240528,151000,68600468,1172,1172,1172,1172,163
20240528,150900,68409432,1170,1170,1170,1170,0
20240528,150800,68409432,1170,1170,1170,1170,0
20240528,150700,68409432,1170,1170,1170,1170,0
20240528,150600,68409432,1170,1170,1170,1170,0
20240528,150500,68409432,1170,1170,1170,1170,0
20240528,150400,68409432,1170,1170,1170,1170,0
20240528,150300,68409432,1170,1170,1170,1170,0
20240528,150200,68409432,1170,1170,1170,1170,0
20240528,150100,68409432,1170,1170,1170,1170,0
20240528,150000,68409432,1170,1170,1170,1170,692
20240528,145900,67599792,1169,1169,1169,1169,0
20240528,145800,67599792,1169,1169,1169,1169,0
20240528,145700,67599792,1169,1169,1169,1169,266
20240528,145600,67288838,1168,1168,1168,1168,0
20240528,145500,67288838,1168,1168,1168,1168,0
20240528,145400,67288838,1168,1168,1168,1168,0
20240528,145300,67288838,1168,1168,1168,1168,0
20240528,145200,67288838,1168,1168,1168,1168,0
20240528,145100,67288838,1168,1168,1168,1168,2243
20240528,145000,64669014,1169,1174,1174,1169,251
20240528,144900,64375540,1175,1177,1177,1175,1670
20240528,144800,62411951,1179,1180,1180,1179,636
20240528,144700,61661972,1180,1180,1180,1180,0
20240528,144600,61661972,1180,1180,1180,1180,0
20240528,144500,61661972,1180,1180,1180,1180,0
20240528,144400,61661972,1180,1180,1180,1180,0
20240528,144300,61661972,1180,1180,1180,1180,115
20240528,144200,61526272,1180,1180,1180,1180,0
20240528,144100,61526272,1180,1180,1180,1180,0
20240528,144000,61526272,1180,1180,1180,1180,0
20240528,143900,61526272,1180,1180,1180,1180,0
20240528,143800,61526272,1180,1180,1180,1180,0
20240528,143700,61526272,1180,1180,1180,1180,0
20240528,143600,61526272,1180,1180,1180,1180,0
20240528,143500,61526272,1180,1180,1180,1180,2
20240528,143400,61523912,1180,1182,1182,1180,2500
20240528,143300,58572505,1182,1182,1182,1182,0
20240528,143200,58572505,1182,1182,1182,1182,0
20240528,143100,58572505,1182,1182,1182,1182,0
20240528,143000,58572505,1182,1183,1183,1182,116
20240528,142900,58435302,1183,1183,1183,1183,0
20240528,142800,58435302,1183,1183,1183,1183,0
20240528,142700,58435302,1183,1183,1183,1183,10
20240528,142600,58423472,1188,1188,1188,1188,0
20240528,142500,58423472,1188,1188,1188,1188,0
20240528,142400,58423472,1188,1188,1188,1188,0
20240528,142300,58423472,1188,1188,1188,1188,0
20240528,142200,58423472,1188,1188,1188,1188,0
20240528,142100,58423472,1188,1188,1188,1188,0
20240528,142000,58423472,1188,1188,1188,1188,0
20240528,141900,58423472,1188,1188,1188,1188,4
20240528,141800,58418720,1188,1188,1188,1188,0
20240528,141700,58418720,1188,1188,1188,1188,0
20240528,141600,58418720,1188,1188,1188,1188,0
20240528,141500,58418720,1188,1188,1188,1188,0
20240528,141400,58418720,1188,1188,1188,1188,0
20240528,141300,58418720,1188,1188,1188,1188,0
20240528,141200,58418720,1188,1188,1188,1188,0
20240528,141100,58418720,1188,1188,1188,1188,0
20240528,141000,58418720,1188,1188,1188,1188,0
20240528,140900,58418720,1188,1188,1188,1188,0
20240528,140800,58418720,1188,1188,1188,1188,0
20240528,140700,58418720,1188,1188,1188,1188,0
20240528,140600,58418720,1188,1188,1188,1188,100
20240528,140500,58299920,1182,1182,1182,1182,0
20240528,140400,58299920,1182,1182,1182,1182,0
20240528,140300,58299920,1182,1182,1182,1182,0
20240528,140200,58299920,1182,1182,1182,1182,0
20240528,140100,58299920,1182,1182,1182,1182,0
20240528,140000,58299920,1182,1182,1182,1182,0
20240528,135900,58299920,1182,1182,1182,1182,0
20240528,135800,58299920,1182,1182,1182,1182,0
20240528,135700,58299920,1182,1182,1182,1182,0
20240528,135600,58299920,1182,1182,1182,1182,0
20240528,135500,58299920,1182,1182,1182,1182,0
20240528,135400,58299920,1182,1182,1182,1182,0
20240528,135300,58299920,1182,1182,1182,1182,0
20240528,135200,58299920,1182,1182,1182,1182,0
20240528,135100,58299920,1182,1182,1182,1182,0
20240528,135000,58299920,1182,1182,1182,1182,0
20240528,134900,58299920,1182,1182,1182,1182,0
20240528,134800,58299920,1182,1182,1182,1182,0
20240528,134700,58299920,1182,1182,1182,1182,0
20240528,134600,58299920,1182,1182,1182,1182,0
20240528,134500,58299920,1182,1182,1182,1182,0
20240528,134400,58299920,1182,1182,1182,1182,0
20240528,134300,58299920,1182,1182,1182,1182,35
20240528,134200,58258550,1182,1182,1182,1182,0
20240528,134100,58258550,1182,1182,1182,1182,0
20240528,134000,58258550,1182,1182,1182,1182,1
20240528,133900,58257368,1182,1182,1182,1182,0
20240528,133800,58257368,1182,1182,1182,1182,0
20240528,133700,58257368,1182,1182,1182,1182,0
20240528,133600,58257368,1182,1182,1182,1182,0
20240528,133500,58257368,1182,1183,1183,1182,347
20240528,133400,57847114,1188,1188,1188,1188,0
20240528,133300,57847114,1188,1188,1188,1188,0
20240528,133200,57847114,1188,1188,1188,1188,0
20240528,133100,57847114,1188,1188,1188,1188,0
20240528,133000,57847114,1188,1188,1188,1188,0
20240528,132900,57847114,1188,1188,1188,1188,0
20240528,132800,57847114,1188,1188,1188,1188,0
20240528,132700,57847114,1188,1188,1188,1188,0
20240528,132600,57847114,1188,1188,1188,1188,0
20240528,132500,57847114,1188,1188,1188,1188,0
20240528,132400,57847114,1188,1188,1188,1188,0
20240528,132300,57847114,1188,1188,1188,1188,0
20240528,132200,57847114,1188,1188,1188,1188,0
20240528,132100,57847114,1188,1188,1188,1188,0
20240528,132000,57847114,1188,1188,1188,1188,0
20240528,131900,57847114,1188,1188,1188,1188,0
20240528,131800,57847114,1188,1188,1188,1188,2
20240528,131700,57844738,1188,1188,1188,1188,0
20240528,131600,57844738,1188,1188,1188,1188,0
20240528,131500,57844738,1188,1188,1188,1188,0
20240528,131400,57844738,1188,1188,1188,1188,0
20240528,131300,57844738,1188,1188,1188,1188,0
20240528,131200,57844738,1188,1188,1188,1188,0
20240528,131100,57844738,1188,1188,1188,1188,0
20240528,131000,57844738,1188,1188,1188,1188,0
20240528,130900,57844738,1188,1188,1188,1188,2
20240528,130800,57842362,1188,1188,1188,1188,0
20240528,130700,57842362,1188,1188,1188,1188,1000
20240528,130600,56654362,1188,1188,1188,1188,0
20240528,130500,56654362,1188,1188,1188,1188,0
20240528,130400,56654362,1188,1188,1188,1188,0
20240528,130300,56654362,1188,1187,1188,1187,1000
20240528,130200,55466705,1186,1186,1186,1186,0
20240528,130100,55466705,1186,1186,1186,1186,359
20240528,130000,55040931,1188,1188,1188,1188,0
20240528,125900,55040931,1188,1188,1188,1188,0
20240528,125800,55040931,1188,1188,1188,1188,500
20240528,125700,54446931,1188,1188,1188,1188,0
20240528,125600,54446931,1188,1188,1188,1188,0
20240528,125500,54446931,1188,1188,1188,1188,0
20240528,125400,54446931,1188,1188,1188,1188,0
20240528,125300,54446931,1188,1188,1188,1188,0
20240528,125200,54446931,1188,1188,1188,1188,0
20240528,125100,54446931,1188,1188,1188,1188,0
20240528,125000,54446931,1188,1188,1188,1188,0
20240528,124900,54446931,1188,1188,1188,1188,73
20240528,124800,54360207,1189,1189,1189,1189,0
20240528,124700,54360207,1189,1189,1189,1189,0
20240528,124600,54360207,1189,1189,1189,1189,0
20240528,124500,54360207,1189,1189,1189,1189,0
20240528,124400,54360207,1189,1189,1189,1189,0
20240528,124300,54360207,1189,1189,1189,1189,0
20240528,124200,54360207,1189,1189,1189,1189,0
20240528,124100,54360207,1189,1189,1189,1189,0
20240528,124000,54360207,1189,1189,1189,1189,0
20240528,123900,54360207,1189,1189,1189,1189,0
20240528,123800,54360207,1189,1189,1189,1189,0
20240528,123700,54360207,1189,1189,1189,1189,0
20240528,123600,54360207,1189,1189,1189,1189,0
20240528,123500,54360207,1189,1189,1189,1189,0
20240528,123400,54360207,1189,1189,1189,1189,0
20240528,123300,54360207,1189,1189,1189,1189,0
20240528,123200,54360207,1189,1189,1189,1189,0
20240528,123100,54360207,1189,1189,1189,1189,0
20240528,123000,54360207,1189,1189,1189,1189,0
20240528,122900,54360207,1189,1189,1189,1189,0
20240528,122800,54360207,1189,1189,1189,1189,0
20240528,122700,54360207,1189,1189,1189,1189,0
20240528,122600,54360207,1189,1189,1189,1189,0
20240528,122500,54360207,1189,1189,1189,1189,38
20240528,122400,54315025,1189,1189,1189,1189,0
20240528,122300,54315025,1189,1189,1189,1189,0
20240528,122200,54315025,1189,1189,1189,1189,0
20240528,122100,54315025,1189,1189,1189,1189,70
20240528,122000,54231795,1190,1190,1190,1190,0
20240528,121900,54231795,1190,1190,1190,1190,405
20240528,121800,53749845,1190,1190,1190,1190,0
20240528,121700,53749845,1190,1190,1190,1190,6
20240528,121600,53742705,1190,1190,1190,1190,0
20240528,121500,53742705,1190,1194,1194,1190,1001
20240528,121400,52550231,1194,1194,1194,1194,700
20240528,121300,51714431,1194,1194,1194,1194,0
20240528,121200,51714431,1194,1194,1194,1194,0
20240528,121100,51714431,1194,1194,1194,1194,0
20240528,121000,51714431,1194,1194,1194,1194,0
20240528,120900,51714431,1194,1194,1194,1194,0
20240528,120800,51714431,1194,1194,1194,1194,0
20240528,120700,51714431,1194,1194,1194,1194,0
20240528,120600,51714431,1194,1194,1194,1194,0
20240528,120500,51714431,1194,1194,1194,1194,0
20240528,120400,51714431,1194,1194,1194,1194,0
20240528,120300,51714431,1194,1194,1194,1194,0
20240528,120200,51714431,1194,1194,1194,1194,0
20240528,120100,51714431,1194,1194,1194,1194,0
20240528,120000,51714431,1194,1194,1194,1194,0
20240528,115900,51714431,1194,1194,1194,1194,0
20240528,115800,51714431,1194,1194,1194,1194,0
20240528,115700,51714431,1194,1194,1194,1194,0
20240528,115600,51714431,1194,1194,1194,1194,0
20240528,115500,51714431,1194,1194,1194,1194,0
20240528,115400,51714431,1194,1194,1194,1194,0
20240528,115300,51714431,1194,1194,1194,1194,0
20240528,115200,51714431,1194,1194,1194,1194,0
20240528,115100,51714431,1194,1194,1194,1194,0
20240528,115000,51714431,1194,1194,1194,1194,0
20240528,114900,51714431,1194,1194,1194,1194,0
20240528,114800,51714431,1194,1194,1194,1194,0
20240528,114700,51714431,1194,1194,1194,1194,0
20240528,114600,51714431,1194,1194,1194,1194,0
20240528,114500,51714431,1194,1194,1194,1194,0
20240528,114400,51714431,1194,1194,1194,1194,0
20240528,114300,51714431,1194,1194,1194,1194,0
20240528,114200,51714431,1194,1194,1194,1194,0
20240528,114100,51714431,1194,1194,1194,1194,0
20240528,114000,51714431,1194,1194,1194,1194,0
20240528,113900,51714431,1194,1194,1194,1194,0
20240528,113800,51714431,1194,1194,1194,1194,0
20240528,113700,51714431,1194,1194,1194,1194,0
20240528,113600,51714431,1194,1194,1194,1194,2
20240528,113500,51712043,1194,1194,1194,1194,0
20240528,113400,51712043,1194,1194,1194,1194,0
20240528,113300,51712043,1194,1194,1194,1194,0
20240528,113200,51712043,1194,1194,1194,1194,0
20240528,113100,51712043,1194,1194,1194,1194,5
20240528,113000,51706073,1194,1194,1194,1194,0
20240528,112900,51706073,1194,1194,1194,1194,0
20240528,112800,51706073,1194,1189,1194,1189,4
20240528,112700,51701307,1189,1189,1189,1189,0
20240528,112600,51701307,1189,1189,1189,1189,0
20240528,112500,51701307,1189,1189,1189,1189,0
20240528,112400,51701307,1189,1189,1189,1189,0
20240528,112300,51701307,1189,1189,1189,1189,0
20240528,112200,51701307,1189,1189,1189,1189,0
20240528,112100,51701307,1189,1189,1189,1189,0
20240528,112000,51701307,1189,1189,1189,1189,0
20240528,111900,51701307,1189,1189,1189,1189,0
20240528,111800,51701307,1189,1189,1189,1189,3
20240528,111700,51697740,1189,1189,1189,1189,0
20240528,111600,51697740,1189,1189,1189,1189,0
20240528,111500,51697740,1189,1189,1189,1189,0
20240528,111400,51697740,1189,1189,1189,1189,0
20240528,111300,51697740,1189,1189,1189,1189,0
20240528,111200,51697740,1189,1189,1189,1189,0
20240528,111100,51697740,1189,1189,1189,1189,0
20240528,111000,51697740,1189,1189,1189,1189,0
20240528,110900,51697740,1189,1189,1189,1189,0
20240528,110800,51697740,1189,1189,1189,1189,0
20240528,110700,51697740,1189,1189,1189,1189,0
20240528,110600,51697740,1189,1189,1189,1189,0
20240528,110500,51697740,1189,1189,1189,1189,0
20240528,110400,51697740,1189,1189,1189,1189,0
20240528,110300,51697740,1189,1189,1189,1189,0
20240528,110200,51697740,1189,1189,1189,1189,0
20240528,110100,51697740,1189,1189,1189,1189,1
20240528,110000,51696551,1188,1188,1188,1188,0
20240528,105900,51696551,1188,1188,1188,1188,0
20240528,105800,51696551,1188,1188,1188,1188,0
20240528,105700,51696551,1188,1188,1188,1188,0
20240528,105600,51696551,1188,1188,1188,1188,0
20240528,105500,51696551,1188,1188,1188,1188,0
20240528,105400,51696551,1188,1188,1188,1188,0
20240528,105300,51696551,1188,1188,1188,1188,0
20240528,105200,51696551,1188,1188,1188,1188,0
20240528,105100,51696551,1188,1188,1188,1188,0
20240528,105000,51696551,1188,1188,1188,1188,0
20240528,104900,51696551,1188,1188,1188,1188,0
20240528,104800,51696551,1188,1188,1188,1188,0
20240528,104700,51696551,1188,1188,1188,1188,0
20240528,104600,51696551,1188,1188,1188,1188,0
20240528,104500,51696551,1188,1188,1188,1188,0
20240528,104400,51696551,1188,1188,1188,1188,0
20240528,104300,51696551,1188,1188,1188,1188,0
20240528,104200,51696551,1188,1188,1188,1188,1800
20240528,104100,49558151,1188,1188,1188,1188,0
20240528,104000,49558151,1188,1188,1188,1188,0
20240528,103900,49558151,1188,1188,1188,1188,1981
20240528,103800,47204723,1195,1195,1195,1195,0
20240528,103700,47204723,1195,1195,1195,1195,0
20240528,103600,47204723,1195,1195,1195,1195,0
20240528,103500,47204723,1195,1195,1195,1195,0
20240528,103400,47204723,1195,1195,1195,1195,0
20240528,103300,47204723,1195,1195,1195,1195,0
20240528,103200,47204723,1195,1195,1195,1195,0
20240528,103100,47204723,1195,1195,1195,1195,0
20240528,103000,47204723,1195,1195,1195,1195,0
20240528,102900,47204723,1195,1195,1195,1195,0
20240528,102800,47204723,1195,1195,1195,1195,0
20240528,102700,47204723,1195,1195,1195,1195,0
20240528,102600,47204723,1195,1195,1195,1195,0
20240528,102500,47204723,1195,1195,1195,1195,0
20240528,102400,47204723,1195,1195,1195,1195,0
20240528,102300,47204723,1195,1195,1195,1195,0
20240528,102200,47204723,1195,1195,1195,1195,0
20240528,102100,47204723,1195,1195,1195,1195,0
20240528,102000,47204723,1195,1195,1195,1195,0
20240528,101900,47204723,1195,1195,1195,1195,0
20240528,101800,47204723,1195,1195,1195,1195,0
20240528,101700,47204723,1195,1195,1195,1195,0
20240528,101600,47204723,1195,1195,1195,1195,0
20240528,101500,47204723,1195,1195,1195,1195,0
20240528,101400,47204723,1195,1195,1195,1195,7
20240528,101300,47196358,1195,1195,1195,1195,9
20240528,101200,47185603,1195,1195,1195,1195,4
20240528,101100,47180823,1188,1188,1188,1188,0
20240528,101000,47180823,1188,1188,1188,1188,0
20240528,100900,47180823,1188,1188,1188,1188,0
20240528,100800,47180823,1188,1188,1188,1188,0
20240528,100700,47180823,1188,1188,1188,1188,0
20240528,100600,47180823,1188,1188,1188,1188,0
20240528,100500,47180823,1188,1188,1188,1188,0
20240528,100400,47180823,1188,1188,1188,1188,0
20240528,100300,47180823,1188,1188,1188,1188,0
20240528,100200,47180823,1188,1188,1188,1188,105
20240528,100100,47056083,1188,1188,1188,1188,14
20240528,100000,47039451,1188,1188,1188,1188,0
20240528,095900,47039451,1188,1188,1188,1188,0
20240528,095800,47039451,1188,1188,1188,1188,0
20240528,095700,47039451,1188,1188,1188,1188,0
20240528,095600,47039451,1188,1188,1188,1188,269
20240528,095500,46719879,1188,1188,1188,1188,0
20240528,095400,46719879,1188,1188,1188,1188,0
20240528,095300,46719879,1188,1188,1188,1188,0
20240528,095200,46719879,1188,1188,1188,1188,0
20240528,095100,46719879,1188,1188,1188,1188,0
20240528,095000,46719879,1188,1187,1188,1187,2500
20240528,094900,43750211,1188,1188,1188,1188,0
20240528,094800,43750211,1188,1188,1188,1188,0
20240528,094700,43750211,1188,1188,1188,1188,0
20240528,094600,43750211,1188,1188,1188,1188,0
20240528,094500,43750211,1188,1188,1188,1188,0
20240528,094400,43750211,1188,1188,1188,1188,0
20240528,094300,43750211,1188,1188,1188,1188,0
20240528,094200,43750211,1188,1188,1188,1188,0
20240528,094100,43750211,1188,1188,1188,1188,0
20240528,094000,43750211,1188,1188,1188,1188,0
20240528,093900,43750211,1188,1188,1188,1188,10
20240528,093800,43738331,1188,1188,1188,1188,0
20240528,093700,43738331,1188,1188,1188,1188,0
20240528,093600,43738331,1188,1188,1188,1188,0
20240528,093500,43738331,1188,1188,1188,1188,0
20240528,093400,43738331,1188,1188,1188,1188,0
20240528,093300,43738331,1188,1188,1188,1188,0
20240528,093200,43738331,1188,1181,1188,1181,12
20240528,093100,43724089,1181,1182,1182,1181,200
20240528,093000,43487789,1182,1182,1182,1182,377
20240528,092900,43042175,1193,1193,1193,1193,0
20240528,092800,43042175,1193,1193,1193,1193,0
20240528,092700,43042175,1193,1193,1193,1193,0
20240528,092600,43042175,1193,1193,1193,1193,0
20240528,092500,43042175,1193,1193,1193,1193,0
20240528,092400,43042175,1193,1193,1193,1193,0
20240528,092300,43042175,1193,1193,1193,1193,0
20240528,092200,43042175,1193,1193,1193,1193,0
20240528,092100,43042175,1193,1193,1193,1193,0
20240528,092000,43042175,1193,1194,1194,1193,8
20240528,091900,43032627,1194,1194,1194,1194,1
20240528,091800,43031433,1195,1195,1195,1195,0
20240528,091700,43031433,1195,1195,1195,1195,0
20240528,091600,43031433,1195,1195,1195,1195,0
20240528,091500,43031433,1195,1194,1195,1194,1000
20240528,091400,41836443,1195,1193,1195,1193,4184
20240528,091300,36837171,1195,1177,1195,1177,37
20240528,091200,36793406,1176,1182,1195,1176,2584
20240528,091100,33746840,1196,1199,1199,1182,646
20240528,091000,32979967,1200,1200,1200,1200,12
20240528,090900,32965567,1201,1202,1206,1200,1297
20240528,090800,31407769,1218,1216,1218,1216,715
20240528,090700,30538309,1220,1217,1220,1217,563
20240528,090600,29852073,1224,1224,1224,1224,40
20240528,090500,29803113,1224,1226,1226,1224,1408
20240528,090400,28079307,1234,1227,1245,1227,12497
20240528,090300,12547532,1245,1230,1250,1224,5199
20240528,090200,6117088,1250,1250,1250,1250,4374
20240528,090100,649588,1259,1259,1259,1259,0
20240528,090000,649588,1259,1259,1259,1258,516