KissMeData/123750/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,202000,43375968,1932,1932,1932,1932,85
20240527,201900,43375968,1932,1932,1932,1932,0
20240527,201800,43375968,1932,1932,1932,1932,0
20240527,201700,43375968,1932,1932,1932,1932,0
20240527,201600,43375968,1932,1932,1932,1932,0
20240527,201500,43375968,1932,1932,1932,1932,0
20240527,201400,43375968,1932,1932,1932,1932,0
20240527,201300,43375968,1932,1932,1932,1932,0
20240527,201200,43375968,1932,1932,1932,1932,0
20240527,201100,43375968,1932,1932,1932,1932,0
20240527,201000,43375968,1932,1932,1932,1932,0
20240527,200900,43375968,1932,1932,1932,1932,0
20240527,200800,43375968,1932,1932,1932,1932,0
20240527,200700,43375968,1932,1932,1932,1932,0
20240527,200600,43375968,1932,1932,1932,1932,0
20240527,200500,43375968,1932,1932,1932,1932,0
20240527,200400,43375968,1932,1932,1932,1932,0
20240527,200300,43375968,1932,1932,1932,1932,0
20240527,200200,43375968,1932,1932,1932,1932,0
20240527,200100,43375968,1932,1932,1932,1932,0
20240527,200000,43375968,1932,1932,1932,1932,0
20240527,195900,43375968,1932,1932,1932,1932,0
20240527,195800,43375968,1932,1932,1932,1932,0
20240527,195700,43375968,1932,1932,1932,1932,0
20240527,195600,43375968,1932,1932,1932,1932,0
20240527,195500,43375968,1932,1932,1932,1932,0
20240527,195400,43375968,1932,1932,1932,1932,0
20240527,195300,43375968,1932,1932,1932,1932,0
20240527,195200,43375968,1932,1932,1932,1932,0
20240527,195100,43375968,1932,1932,1932,1932,0
20240527,195000,43375968,1932,1932,1932,1932,85
20240527,194900,43375968,1932,1932,1932,1932,0
20240527,194800,43375968,1932,1932,1932,1932,0
20240527,194700,43375968,1932,1932,1932,1932,0
20240527,194600,43375968,1932,1932,1932,1932,0
20240527,194500,43375968,1932,1932,1932,1932,0
20240527,194400,43375968,1932,1932,1932,1932,0
20240527,194300,43375968,1932,1932,1932,1932,0
20240527,194200,43375968,1932,1932,1932,1932,0
20240527,194100,43375968,1932,1932,1932,1932,0
20240527,194000,43375968,1932,1932,1932,1932,0
20240527,193900,43375968,1932,1932,1932,1932,0
20240527,193800,43375968,1932,1932,1932,1932,0
20240527,193700,43375968,1932,1932,1932,1932,0
20240527,193600,43375968,1932,1932,1932,1932,0
20240527,193500,43375968,1932,1932,1932,1932,0
20240527,193400,43375968,1932,1932,1932,1932,0
20240527,193300,43375968,1932,1932,1932,1932,0
20240527,193200,43375968,1932,1932,1932,1932,0
20240527,193100,43375968,1932,1932,1932,1932,0
20240527,193000,43375968,1932,1932,1932,1932,0
20240527,192900,43375968,1932,1932,1932,1932,0
20240527,192800,43375968,1932,1932,1932,1932,0
20240527,192700,43375968,1932,1932,1932,1932,0
20240527,192600,43375968,1932,1932,1932,1932,0
20240527,192500,43375968,1932,1932,1932,1932,0
20240527,192400,43375968,1932,1932,1932,1932,0
20240527,192300,43375968,1932,1932,1932,1932,0
20240527,192200,43375968,1932,1932,1932,1932,0
20240527,192100,43375968,1932,1932,1932,1932,0
20240527,192000,43375968,1932,1932,1932,1932,85
20240527,191900,43375968,1932,1932,1932,1932,0
20240527,191800,43375968,1932,1932,1932,1932,0
20240527,191700,43375968,1932,1932,1932,1932,0
20240527,191600,43375968,1932,1932,1932,1932,0
20240527,191500,43375968,1932,1932,1932,1932,0
20240527,191400,43375968,1932,1932,1932,1932,0
20240527,191300,43375968,1932,1932,1932,1932,0
20240527,191200,43375968,1932,1932,1932,1932,0
20240527,191100,43375968,1932,1932,1932,1932,0
20240527,191000,43375968,1932,1932,1932,1932,0
20240527,190900,43375968,1932,1932,1932,1932,0
20240527,190800,43375968,1932,1932,1932,1932,0
20240527,190700,43375968,1932,1932,1932,1932,0
20240527,190600,43375968,1932,1932,1932,1932,0
20240527,190500,43375968,1932,1932,1932,1932,0
20240527,190400,43375968,1932,1932,1932,1932,0
20240527,190300,43375968,1932,1932,1932,1932,0
20240527,190200,43375968,1932,1932,1932,1932,0
20240527,190100,43375968,1932,1932,1932,1932,0
20240527,190000,43375968,1932,1932,1932,1932,0
20240527,185900,43375968,1932,1932,1932,1932,0
20240527,185800,43375968,1932,1932,1932,1932,0
20240527,185700,43375968,1932,1932,1932,1932,0
20240527,185600,43375968,1932,1932,1932,1932,0
20240527,185500,43375968,1932,1932,1932,1932,0
20240527,185400,43375968,1932,1932,1932,1932,0
20240527,185300,43375968,1932,1932,1932,1932,0
20240527,185200,43375968,1932,1932,1932,1932,0
20240527,185100,43375968,1932,1932,1932,1932,0
20240527,185000,43375968,1932,1932,1932,1932,85
20240527,184900,43375968,1932,1932,1932,1932,0
20240527,184800,43375968,1932,1932,1932,1932,0
20240527,184700,43375968,1932,1932,1932,1932,0
20240527,184600,43375968,1932,1932,1932,1932,0
20240527,184500,43375968,1932,1932,1932,1932,0
20240527,184400,43375968,1932,1932,1932,1932,0
20240527,184300,43375968,1932,1932,1932,1932,0
20240527,184200,43375968,1932,1932,1932,1932,0
20240527,184100,43375968,1932,1932,1932,1932,0
20240527,184000,43375968,1932,1932,1932,1932,0
20240527,183900,43375968,1932,1932,1932,1932,0
20240527,183800,43375968,1932,1932,1932,1932,0
20240527,183700,43375968,1932,1932,1932,1932,0
20240527,183600,43375968,1932,1932,1932,1932,0
20240527,183500,43375968,1932,1932,1932,1932,0
20240527,183400,43375968,1932,1932,1932,1932,0
20240527,183300,43375968,1932,1932,1932,1932,0
20240527,183200,43375968,1932,1932,1932,1932,0
20240527,183100,43375968,1932,1932,1932,1932,0
20240527,183000,43375968,1932,1932,1932,1932,0
20240527,182900,43375968,1932,1932,1932,1932,0
20240527,182800,43375968,1932,1932,1932,1932,0
20240527,182700,43375968,1932,1932,1932,1932,0
20240527,182600,43375968,1932,1932,1932,1932,0
20240527,182500,43375968,1932,1932,1932,1932,0
20240527,182400,43375968,1932,1932,1932,1932,0
20240527,182300,43375968,1932,1932,1932,1932,0
20240527,182200,43375968,1932,1932,1932,1932,0
20240527,182100,43375968,1932,1932,1932,1932,0
20240527,182000,43375968,1932,1932,1932,1932,85
20240527,181900,43375968,1932,1932,1932,1932,0
20240527,181800,43375968,1932,1932,1932,1932,0
20240527,181700,43375968,1932,1932,1932,1932,0
20240527,181600,43375968,1932,1932,1932,1932,0
20240527,181500,43375968,1932,1932,1932,1932,0
20240527,181400,43375968,1932,1932,1932,1932,0
20240527,181300,43375968,1932,1932,1932,1932,0
20240527,181200,43375968,1932,1932,1932,1932,0
20240527,181100,43375968,1932,1932,1932,1932,0
20240527,181000,43375968,1932,1932,1932,1932,0
20240527,180900,43375968,1932,1932,1932,1932,0
20240527,180800,43375968,1932,1932,1932,1932,0
20240527,180700,43375968,1932,1932,1932,1932,0
20240527,180600,43375968,1932,1932,1932,1932,0
20240527,180500,43375968,1932,1932,1932,1932,0
20240527,180400,43375968,1932,1932,1932,1932,0
20240527,180300,43375968,1932,1932,1932,1932,0
20240527,180200,43375968,1932,1932,1932,1932,0
20240527,180100,43375968,1932,1932,1932,1932,0
20240527,180000,43375968,1932,1932,1932,1932,0
20240527,175900,43375968,1932,1932,1932,1932,0
20240527,175800,43375968,1932,1932,1932,1932,0
20240527,175700,43375968,1932,1932,1932,1932,0
20240527,175600,43375968,1932,1932,1932,1932,0
20240527,175500,43375968,1932,1932,1932,1932,0
20240527,175400,43375968,1932,1932,1932,1932,0
20240527,175300,43375968,1932,1932,1932,1932,0
20240527,175200,43375968,1932,1932,1932,1932,0
20240527,175100,43375968,1932,1932,1932,1932,0
20240527,175000,43375968,1932,1932,1932,1932,85
20240527,174900,43375968,1932,1932,1932,1932,0
20240527,174800,43375968,1932,1932,1932,1932,0
20240527,174700,43375968,1932,1932,1932,1932,0
20240527,174600,43375968,1932,1932,1932,1932,0
20240527,174500,43375968,1932,1932,1932,1932,0
20240527,174400,43375968,1932,1932,1932,1932,0
20240527,174300,43375968,1932,1932,1932,1932,0
20240527,174200,43375968,1932,1932,1932,1932,0
20240527,174100,43375968,1932,1932,1932,1932,0
20240527,174000,43375968,1932,1932,1932,1932,0
20240527,173900,43375968,1932,1932,1932,1932,0
20240527,173800,43375968,1932,1932,1932,1932,0
20240527,173700,43375968,1932,1932,1932,1932,0
20240527,173600,43375968,1932,1932,1932,1932,0
20240527,173500,43375968,1932,1932,1932,1932,0
20240527,173400,43375968,1932,1932,1932,1932,0
20240527,173300,43375968,1932,1932,1932,1932,0
20240527,173200,43375968,1932,1932,1932,1932,0
20240527,173100,43375968,1932,1932,1932,1932,0
20240527,173000,43375968,1932,1932,1932,1932,0
20240527,172900,43375968,1932,1932,1932,1932,0
20240527,172800,43375968,1932,1932,1932,1932,0
20240527,172700,43375968,1932,1932,1932,1932,0
20240527,172600,43375968,1932,1932,1932,1932,0
20240527,172500,43375968,1932,1932,1932,1932,0
20240527,172400,43375968,1932,1932,1932,1932,0
20240527,172300,43375968,1932,1932,1932,1932,0
20240527,172200,43375968,1932,1932,1932,1932,0
20240527,172100,43375968,1932,1932,1932,1932,0
20240527,172000,43375968,1932,1932,1932,1932,85
20240527,171900,43375968,1932,1932,1932,1932,0
20240527,171800,43375968,1932,1932,1932,1932,0
20240527,171700,43375968,1932,1932,1932,1932,0
20240527,171600,43375968,1932,1932,1932,1932,0
20240527,171500,43375968,1932,1932,1932,1932,0
20240527,171400,43375968,1932,1932,1932,1932,0
20240527,171300,43375968,1932,1932,1932,1932,0
20240527,171200,43375968,1932,1932,1932,1932,0
20240527,171100,43375968,1932,1932,1932,1932,0
20240527,171000,43375968,1932,1932,1932,1932,0
20240527,170900,43375968,1932,1932,1932,1932,0
20240527,170800,43375968,1932,1932,1932,1932,0
20240527,170700,43375968,1932,1932,1932,1932,0
20240527,170600,43375968,1932,1932,1932,1932,0
20240527,170500,43375968,1932,1932,1932,1932,0
20240527,170400,43375968,1932,1932,1932,1932,0
20240527,170300,43375968,1932,1932,1932,1932,0
20240527,170200,43375968,1932,1932,1932,1932,0
20240527,170100,43375968,1932,1932,1932,1932,0
20240527,170000,43375968,1932,1932,1932,1932,0
20240527,165900,43375968,1932,1932,1932,1932,0
20240527,165800,43375968,1932,1932,1932,1932,0
20240527,165700,43375968,1932,1932,1932,1932,0
20240527,165600,43375968,1932,1932,1932,1932,0
20240527,165500,43375968,1932,1932,1932,1932,0
20240527,165400,43375968,1932,1932,1932,1932,0
20240527,165300,43375968,1932,1932,1932,1932,0
20240527,165200,43375968,1932,1932,1932,1932,0
20240527,165100,43375968,1932,1932,1932,1932,0
20240527,165000,43375968,1932,1932,1932,1932,85
20240527,164900,43375968,1932,1932,1932,1932,0
20240527,164800,43375968,1932,1932,1932,1932,0
20240527,164700,43375968,1932,1932,1932,1932,0
20240527,164600,43375968,1932,1932,1932,1932,0
20240527,164500,43375968,1932,1932,1932,1932,0
20240527,164400,43375968,1932,1932,1932,1932,0
20240527,164300,43375968,1932,1932,1932,1932,0
20240527,164200,43375968,1932,1932,1932,1932,0
20240527,164100,43375968,1932,1932,1932,1932,0
20240527,164000,43375968,1932,1932,1932,1932,0
20240527,163900,43375968,1932,1932,1932,1932,0
20240527,163800,43375968,1932,1932,1932,1932,0
20240527,163700,43375968,1932,1932,1932,1932,0
20240527,163600,43375968,1932,1932,1932,1932,0
20240527,163500,43375968,1932,1932,1932,1932,0
20240527,163400,43375968,1932,1932,1932,1932,0
20240527,163300,43375968,1932,1932,1932,1932,0
20240527,163200,43375968,1932,1932,1932,1932,0
20240527,163100,43375968,1932,1932,1932,1932,0
20240527,163000,43375968,1932,1932,1932,1932,0
20240527,162900,43375968,1932,1932,1932,1932,0
20240527,162800,43375968,1932,1932,1932,1932,0
20240527,162700,43375968,1932,1932,1932,1932,0
20240527,162600,43375968,1932,1932,1932,1932,0
20240527,162500,43375968,1932,1932,1932,1932,0
20240527,162400,43375968,1932,1932,1932,1932,0
20240527,162300,43375968,1932,1932,1932,1932,0
20240527,162200,43375968,1932,1932,1932,1932,0
20240527,162100,43375968,1932,1932,1932,1932,0
20240527,162000,43375968,1932,1932,1932,1932,85
20240527,161900,43375968,1932,1932,1932,1932,0
20240527,161800,43375968,1932,1932,1932,1932,0
20240527,161700,43375968,1932,1932,1932,1932,0
20240527,161600,43375968,1932,1932,1932,1932,0
20240527,161500,43375968,1932,1932,1932,1932,0
20240527,161400,43375968,1932,1932,1932,1932,0
20240527,161300,43375968,1932,1932,1932,1932,0
20240527,161200,43375968,1932,1932,1932,1932,0
20240527,161100,43375968,1932,1932,1932,1932,0
20240527,161000,43375968,1932,1932,1932,1932,0
20240527,160900,43375968,1932,1932,1932,1932,0
20240527,160800,43375968,1932,1932,1932,1932,0
20240527,160700,43375968,1932,1932,1932,1932,0
20240527,160600,43375968,1932,1932,1932,1932,0
20240527,160500,43375968,1932,1932,1932,1932,0
20240527,160400,43375968,1932,1932,1932,1932,0
20240527,160300,43375968,1932,1932,1932,1932,0
20240527,160200,43375968,1932,1932,1932,1932,0
20240527,160100,43375968,1932,1932,1932,1932,0
20240527,160000,43375968,1932,1932,1932,1932,0
20240527,155900,43375968,1932,1932,1932,1932,0
20240527,155800,43375968,1932,1932,1932,1932,0
20240527,155700,43375968,1932,1932,1932,1932,0
20240527,155600,43375968,1932,1932,1932,1932,0
20240527,155500,43375968,1932,1932,1932,1932,0
20240527,155400,43375968,1932,1932,1932,1932,0
20240527,155300,43375968,1932,1932,1932,1932,0
20240527,155200,43375968,1932,1932,1932,1932,0
20240527,155100,43375968,1932,1932,1932,1932,0
20240527,155000,43375968,1932,1932,1932,1932,85
20240527,154900,43375968,1932,1932,1932,1932,0
20240527,154800,43375968,1932,1932,1932,1932,0
20240527,154700,43375968,1932,1932,1932,1932,0
20240527,154600,43375968,1932,1932,1932,1932,0
20240527,154500,43375968,1932,1932,1932,1932,0
20240527,154400,43375968,1932,1932,1932,1932,0
20240527,154300,43375968,1932,1932,1932,1932,0
20240527,154200,43375968,1932,1932,1932,1932,0
20240527,154100,43375968,1932,1932,1932,1932,0
20240527,154000,43375968,1932,1932,1932,1932,0
20240527,153900,43375968,1932,1932,1932,1932,0
20240527,153800,43375968,1932,1932,1932,1932,0
20240527,153700,43375968,1932,1932,1932,1932,0
20240527,153600,43375968,1932,1932,1932,1932,0
20240527,153500,43375968,1932,1932,1932,1932,0
20240527,153400,43375968,1932,1932,1932,1932,0
20240527,153300,43375968,1932,1932,1932,1932,0
20240527,153200,43375968,1932,1932,1932,1932,0
20240527,153100,43375968,1932,1932,1932,1932,0
20240527,153000,43375968,1932,1932,1932,1932,85
20240527,152900,43211748,1917,1917,1917,1917,0
20240527,152800,43211748,1917,1917,1917,1917,0
20240527,152700,43211748,1917,1917,1917,1917,0
20240527,152600,43211748,1917,1917,1917,1917,0
20240527,152500,43211748,1917,1917,1917,1917,0
20240527,152400,43211748,1917,1917,1917,1917,0
20240527,152300,43211748,1917,1917,1917,1917,0
20240527,152200,43211748,1917,1917,1917,1917,0
20240527,152100,43211748,1917,1917,1917,1917,0
20240527,152000,43211748,1917,1917,1917,1917,0
20240527,151900,43211748,1917,1921,1921,1917,224
20240527,151800,42781668,1921,1936,1936,1921,4667
20240527,151700,33808838,1936,1936,1936,1936,0
20240527,151600,33808838,1936,1936,1936,1936,490
20240527,151500,32860198,1936,1937,1937,1936,107
20240527,151400,32653045,1937,1937,1937,1937,0
20240527,151300,32653045,1937,1937,1937,1937,1
20240527,151200,32651108,1937,1937,1937,1937,5
20240527,151100,32641423,1936,1936,1936,1936,13
20240527,151000,32616255,1937,1937,1937,1937,0
20240527,150900,32616255,1937,1937,1937,1937,0
20240527,150800,32616255,1937,1937,1937,1937,0
20240527,150700,32616255,1937,1937,1937,1937,2
20240527,150600,32612381,1936,1936,1936,1936,0
20240527,150500,32612381,1936,1936,1936,1936,0
20240527,150400,32612381,1936,1936,1936,1936,0
20240527,150300,32612381,1936,1936,1936,1936,0
20240527,150200,32612381,1936,1936,1936,1936,0
20240527,150100,32612381,1936,1936,1936,1936,74
20240527,150000,32469117,1937,1937,1937,1937,0
20240527,145900,32469117,1937,1937,1937,1937,0
20240527,145800,32469117,1937,1937,1937,1937,0
20240527,145700,32469117,1937,1937,1937,1937,0
20240527,145600,32469117,1937,1937,1937,1937,0
20240527,145500,32469117,1937,1937,1937,1937,0
20240527,145400,32469117,1937,1937,1937,1937,0
20240527,145300,32469117,1937,1937,1937,1937,0
20240527,145200,32469117,1937,1937,1937,1937,0
20240527,145100,32469117,1937,1937,1937,1937,0
20240527,145000,32469117,1937,1937,1937,1937,5
20240527,144900,32459432,1936,1936,1936,1936,0
20240527,144800,32459432,1936,1936,1936,1936,0
20240527,144700,32459432,1936,1936,1936,1936,0
20240527,144600,32459432,1936,1936,1936,1936,0
20240527,144500,32459432,1936,1936,1936,1936,0
20240527,144400,32459432,1936,1936,1936,1936,219
20240527,144300,32035448,1923,1923,1923,1923,0
20240527,144200,32035448,1923,1923,1923,1923,0
20240527,144100,32035448,1923,1923,1923,1923,0
20240527,144000,32035448,1923,1923,1923,1923,0
20240527,143900,32035448,1923,1923,1923,1923,0
20240527,143800,32035448,1923,1923,1923,1923,0
20240527,143700,32035448,1923,1923,1923,1923,0
20240527,143600,32035448,1923,1923,1923,1923,0
20240527,143500,32035448,1923,1923,1923,1923,0
20240527,143400,32035448,1923,1923,1923,1923,0
20240527,143300,32035448,1923,1923,1923,1923,0
20240527,143200,32035448,1923,1923,1923,1923,0
20240527,143100,32035448,1923,1923,1923,1923,0
20240527,143000,32035448,1923,1923,1923,1923,0
20240527,142900,32035448,1923,1923,1923,1923,0
20240527,142800,32035448,1923,1923,1923,1923,0
20240527,142700,32035448,1923,1923,1923,1923,0
20240527,142600,32035448,1923,1923,1923,1923,0
20240527,142500,32035448,1923,1923,1923,1923,0
20240527,142400,32035448,1923,1923,1923,1923,0
20240527,142300,32035448,1923,1923,1923,1923,0
20240527,142200,32035448,1923,1923,1923,1923,0
20240527,142100,32035448,1923,1923,1923,1923,0
20240527,142000,32035448,1923,1923,1923,1923,0
20240527,141900,32035448,1923,1923,1923,1923,0
20240527,141800,32035448,1923,1923,1923,1923,0
20240527,141700,32035448,1923,1923,1923,1923,0
20240527,141600,32035448,1923,1923,1923,1923,0
20240527,141500,32035448,1923,1923,1923,1923,0
20240527,141400,32035448,1923,1922,1923,1922,1222
20240527,141300,29686583,1923,1924,1924,1923,211
20240527,141200,29280729,1925,1925,1925,1925,134
20240527,141100,29022779,1926,1927,1927,1926,263
20240527,141000,28516079,1927,1928,1928,1927,244
20240527,140900,28045788,1929,1931,1931,1929,3510
20240527,140800,21271601,1936,1936,1936,1936,0
20240527,140700,21271601,1936,1936,1936,1936,0
20240527,140600,21271601,1936,1936,1936,1936,0
20240527,140500,21271601,1936,1936,1936,1936,0
20240527,140400,21271601,1936,1936,1936,1936,0
20240527,140300,21271601,1936,1936,1936,1936,0
20240527,140200,21271601,1936,1936,1936,1936,0
20240527,140100,21271601,1936,1936,1936,1936,0
20240527,140000,21271601,1936,1936,1936,1936,1
20240527,135900,21269665,1936,1936,1936,1936,0
20240527,135800,21269665,1936,1936,1936,1936,0
20240527,135700,21269665,1936,1936,1936,1936,0
20240527,135600,21269665,1936,1936,1936,1936,0
20240527,135500,21269665,1936,1936,1936,1936,0
20240527,135400,21269665,1936,1936,1936,1936,0
20240527,135300,21269665,1936,1936,1936,1936,0
20240527,135200,21269665,1936,1936,1936,1936,0
20240527,135100,21269665,1936,1936,1936,1936,0
20240527,135000,21269665,1936,1936,1936,1936,100
20240527,134900,21076065,1930,1930,1930,1930,0
20240527,134800,21076065,1930,1930,1930,1930,0
20240527,134700,21076065,1930,1930,1930,1930,0
20240527,134600,21076065,1930,1931,1931,1930,42
20240527,134500,20994972,1931,1931,1931,1931,0
20240527,134400,20994972,1931,1931,1931,1931,0
20240527,134300,20994972,1931,1931,1931,1931,0
20240527,134200,20994972,1931,1931,1931,1931,0
20240527,134100,20994972,1931,1931,1931,1931,0
20240527,134000,20994972,1931,1931,1931,1931,0
20240527,133900,20994972,1931,1931,1931,1931,0
20240527,133800,20994972,1931,1931,1931,1931,0
20240527,133700,20994972,1931,1931,1931,1931,54
20240527,133600,20890698,1930,1930,1930,1930,0
20240527,133500,20890698,1930,1930,1930,1930,0
20240527,133400,20890698,1930,1930,1930,1930,0
20240527,133300,20890698,1930,1930,1930,1930,0
20240527,133200,20890698,1930,1930,1930,1930,0
20240527,133100,20890698,1930,1930,1930,1930,0
20240527,133000,20890698,1930,1930,1930,1930,0
20240527,132900,20890698,1930,1930,1930,1930,0
20240527,132800,20890698,1930,1930,1930,1930,0
20240527,132700,20890698,1930,1930,1930,1930,0
20240527,132600,20890698,1930,1930,1930,1930,0
20240527,132500,20890698,1930,1930,1930,1930,0
20240527,132400,20890698,1930,1930,1930,1930,0
20240527,132300,20890698,1930,1930,1930,1930,0
20240527,132200,20890698,1930,1930,1930,1930,0
20240527,132100,20890698,1930,1930,1930,1930,0
20240527,132000,20890698,1930,1930,1930,1930,0
20240527,131900,20890698,1930,1930,1930,1930,0
20240527,131800,20890698,1930,1930,1930,1930,0
20240527,131700,20890698,1930,1930,1930,1930,0
20240527,131600,20890698,1930,1930,1930,1930,0
20240527,131500,20890698,1930,1930,1930,1930,0
20240527,131400,20890698,1930,1930,1930,1930,0
20240527,131300,20890698,1930,1930,1930,1930,0
20240527,131200,20890698,1930,1930,1930,1930,0
20240527,131100,20890698,1930,1930,1930,1930,0
20240527,131000,20890698,1930,1930,1930,1930,0
20240527,130900,20890698,1930,1930,1930,1930,0
20240527,130800,20890698,1930,1930,1930,1930,0
20240527,130700,20890698,1930,1930,1930,1930,0
20240527,130600,20890698,1930,1930,1930,1930,34
20240527,130500,20825078,1930,1930,1930,1930,40
20240527,130400,20747878,1930,1930,1930,1930,0
20240527,130300,20747878,1930,1930,1930,1930,0
20240527,130200,20747878,1930,1930,1930,1930,0
20240527,130100,20747878,1930,1930,1930,1930,0
20240527,130000,20747878,1930,1930,1930,1930,0
20240527,125900,20747878,1930,1930,1930,1930,0
20240527,125800,20747878,1930,1930,1930,1930,0
20240527,125700,20747878,1930,1930,1930,1930,0
20240527,125600,20747878,1930,1930,1930,1930,0
20240527,125500,20747878,1930,1935,1935,1930,612
20240527,125400,19565381,1936,1936,1936,1936,0
20240527,125300,19565381,1936,1936,1936,1936,0
20240527,125200,19565381,1936,1936,1936,1936,0
20240527,125100,19565381,1936,1936,1936,1936,0
20240527,125000,19565381,1936,1936,1936,1936,0
20240527,124900,19565381,1936,1936,1936,1936,0
20240527,124800,19565381,1936,1936,1936,1936,0
20240527,124700,19565381,1936,1936,1936,1936,0
20240527,124600,19565381,1936,1936,1936,1936,63
20240527,124500,19443413,1936,1936,1936,1936,51
20240527,124400,19344677,1936,1936,1936,1936,0
20240527,124300,19344677,1936,1936,1936,1936,0
20240527,124200,19344677,1936,1936,1936,1936,0
20240527,124100,19344677,1936,1936,1936,1936,10
20240527,124000,19325317,1936,1936,1936,1936,11
20240527,123900,19304021,1934,1934,1934,1934,0
20240527,123800,19304021,1934,1934,1934,1934,0
20240527,123700,19304021,1934,1934,1934,1934,0
20240527,123600,19304021,1934,1934,1934,1934,0
20240527,123500,19304021,1934,1934,1934,1934,0
20240527,123400,19304021,1934,1935,1935,1934,13
20240527,123300,19278876,1934,1934,1934,1934,0
20240527,123200,19278876,1934,1934,1934,1934,0
20240527,123100,19278876,1934,1934,1934,1934,20
20240527,123000,19240196,1934,1934,1934,1934,0
20240527,122900,19240196,1934,1935,1935,1934,202
20240527,122800,18849336,1935,1935,1935,1935,76
20240527,122700,18702276,1935,1935,1935,1935,95
20240527,122600,18518451,1936,1936,1936,1936,0
20240527,122500,18518451,1936,1937,1937,1936,752
20240527,122400,17061931,1937,1937,1937,1937,0
20240527,122300,17061931,1937,1937,1937,1937,0
20240527,122200,17061931,1937,1937,1937,1937,0
20240527,122100,17061931,1937,1937,1937,1937,0
20240527,122000,17061931,1937,1937,1937,1937,0
20240527,121900,17061931,1937,1937,1937,1937,0
20240527,121800,17061931,1937,1937,1937,1937,0
20240527,121700,17061931,1937,1937,1937,1937,0
20240527,121600,17061931,1937,1937,1937,1937,3
20240527,121500,17056120,1938,1938,1938,1938,1
20240527,121400,17054182,1937,1937,1937,1937,0
20240527,121300,17054182,1937,1937,1937,1937,0
20240527,121200,17054182,1937,1937,1937,1937,0
20240527,121100,17054182,1937,1937,1937,1937,4
20240527,121000,17046434,1937,1937,1937,1937,0
20240527,120900,17046434,1937,1937,1937,1937,0
20240527,120800,17046434,1937,1937,1937,1937,0
20240527,120700,17046434,1937,1937,1937,1937,0
20240527,120600,17046434,1937,1937,1937,1937,4
20240527,120500,17038686,1937,1937,1937,1937,0
20240527,120400,17038686,1937,1937,1937,1937,0
20240527,120300,17038686,1937,1937,1937,1937,4
20240527,120200,17030938,1938,1938,1938,1938,0
20240527,120100,17030938,1938,1938,1938,1938,12
20240527,120000,17007682,1938,1938,1938,1938,158
20240527,115900,16701478,1938,1938,1938,1938,0
20240527,115800,16701478,1938,1938,1938,1938,0
20240527,115700,16701478,1938,1938,1938,1938,0
20240527,115600,16701478,1938,1938,1938,1938,40
20240527,115500,16623958,1939,1939,1939,1939,4
20240527,115400,16616202,1939,1939,1939,1939,85
20240527,115300,16451387,1939,1939,1939,1939,0
20240527,115200,16451387,1939,1939,1939,1939,45
20240527,115100,16364132,1941,1941,1941,1941,0
20240527,115000,16364132,1941,1941,1941,1941,0
20240527,114900,16364132,1941,1941,1941,1941,0
20240527,114800,16364132,1941,1941,1941,1941,1
20240527,114700,16362191,1939,1939,1939,1939,0
20240527,114600,16362191,1939,1939,1939,1939,0
20240527,114500,16362191,1939,1939,1939,1939,0
20240527,114400,16362191,1939,1939,1939,1939,0
20240527,114300,16362191,1939,1939,1939,1939,0
20240527,114200,16362191,1939,1939,1939,1939,36
20240527,114100,16292387,1939,1939,1939,1939,0
20240527,114000,16292387,1939,1939,1939,1939,0
20240527,113900,16292387,1939,1939,1939,1939,0
20240527,113800,16292387,1939,1939,1939,1939,0
20240527,113700,16292387,1939,1939,1939,1939,0
20240527,113600,16292387,1939,1939,1939,1939,0
20240527,113500,16292387,1939,1939,1939,1939,0
20240527,113400,16292387,1939,1940,1940,1939,324
20240527,113300,15663875,1940,1940,1940,1940,1
20240527,113200,15661935,1941,1941,1941,1941,0
20240527,113100,15661935,1941,1941,1941,1941,0
20240527,113000,15661935,1941,1941,1941,1941,1
20240527,112900,15659994,1940,1940,1940,1940,0
20240527,112800,15659994,1940,1940,1940,1940,0
20240527,112700,15659994,1940,1940,1940,1940,0
20240527,112600,15659994,1940,1940,1940,1940,0
20240527,112500,15659994,1940,1940,1940,1940,0
20240527,112400,15659994,1940,1940,1940,1940,0
20240527,112300,15659994,1940,1940,1940,1940,0
20240527,112200,15659994,1940,1940,1940,1940,42
20240527,112100,15578514,1941,1941,1941,1941,1
20240527,112000,15576573,1941,1941,1941,1941,0
20240527,111900,15576573,1941,1941,1941,1941,0
20240527,111800,15576573,1941,1941,1941,1941,0
20240527,111700,15576573,1941,1941,1941,1941,0
20240527,111600,15576573,1941,1941,1941,1941,0
20240527,111500,15576573,1941,1941,1941,1941,0
20240527,111400,15576573,1941,1941,1941,1941,0
20240527,111300,15576573,1941,1941,1941,1941,0
20240527,111200,15576573,1941,1941,1941,1941,0
20240527,111100,15576573,1941,1941,1941,1941,0
20240527,111000,15576573,1941,1941,1941,1941,5
20240527,110900,15566868,1940,1940,1940,1940,0
20240527,110800,15566868,1940,1940,1940,1940,0
20240527,110700,15566868,1940,1940,1940,1940,0
20240527,110600,15566868,1940,1940,1940,1940,0
20240527,110500,15566868,1940,1940,1940,1940,0
20240527,110400,15566868,1940,1940,1940,1940,0
20240527,110300,15566868,1940,1940,1940,1940,0
20240527,110200,15566868,1940,1940,1940,1940,0
20240527,110100,15566868,1940,1940,1940,1940,0
20240527,110000,15566868,1940,1940,1940,1940,0
20240527,105900,15566868,1940,1940,1940,1940,0
20240527,105800,15566868,1940,1940,1940,1940,0
20240527,105700,15566868,1940,1940,1940,1940,0
20240527,105600,15566868,1940,1940,1940,1940,0
20240527,105500,15566868,1940,1940,1940,1940,0
20240527,105400,15566868,1940,1940,1940,1940,0
20240527,105300,15566868,1940,1948,1948,1940,1693
20240527,105200,12270206,1948,1948,1948,1948,30
20240527,105100,12211766,1948,1948,1948,1948,0
20240527,105000,12211766,1948,1948,1948,1948,0
20240527,104900,12211766,1948,1948,1948,1948,0
20240527,104800,12211766,1948,1948,1948,1948,50
20240527,104700,12114366,1949,1949,1949,1949,1
20240527,104600,12112417,1949,1949,1949,1949,0
20240527,104500,12112417,1949,1949,1949,1949,2
20240527,104400,12108519,1948,1948,1948,1948,0
20240527,104300,12108519,1948,1948,1948,1948,0
20240527,104200,12108519,1948,1948,1948,1948,0
20240527,104100,12108519,1948,1948,1948,1948,0
20240527,104000,12108519,1948,1948,1948,1948,0
20240527,103900,12108519,1948,1948,1948,1948,0
20240527,103800,12108519,1948,1948,1948,1948,0
20240527,103700,12108519,1948,1948,1948,1948,1
20240527,103600,12106571,1948,1948,1948,1948,0
20240527,103500,12106571,1948,1948,1948,1948,0
20240527,103400,12106571,1948,1948,1948,1948,0
20240527,103300,12106571,1948,1948,1948,1948,0
20240527,103200,12106571,1948,1948,1948,1948,0
20240527,103100,12106571,1948,1948,1948,1948,0
20240527,103000,12106571,1948,1948,1948,1948,0
20240527,102900,12106571,1948,1948,1948,1948,0
20240527,102800,12106571,1948,1948,1948,1948,43
20240527,102700,12022807,1959,1959,1959,1959,0
20240527,102600,12022807,1959,1959,1959,1959,15
20240527,102500,11993422,1948,1950,1950,1948,3659
20240527,102400,4865095,1950,1959,1959,1950,2
20240527,102300,4861186,1951,1951,1951,1951,0
20240527,102200,4861186,1951,1951,1951,1951,0
20240527,102100,4861186,1951,1951,1951,1951,0
20240527,102000,4861186,1951,1951,1951,1951,0
20240527,101900,4861186,1951,1951,1951,1951,2
20240527,101800,4857284,1959,1959,1959,1959,0
20240527,101700,4857284,1959,1959,1959,1959,0
20240527,101600,4857284,1959,1959,1959,1959,0
20240527,101500,4857284,1959,1959,1959,1959,0
20240527,101400,4857284,1959,1959,1959,1959,0
20240527,101300,4857284,1959,1959,1959,1959,0
20240527,101200,4857284,1959,1959,1959,1959,0
20240527,101100,4857284,1959,1959,1959,1959,1
20240527,101000,4855325,1949,1949,1949,1949,0
20240527,100900,4855325,1949,1949,1949,1949,0
20240527,100800,4855325,1949,1950,1950,1949,49
20240527,100700,4759787,1950,1950,1950,1950,0
20240527,100600,4759787,1950,1950,1950,1950,132
20240527,100500,4502387,1950,1950,1950,1950,0
20240527,100400,4502387,1950,1950,1950,1950,34
20240527,100300,4436087,1950,1950,1950,1950,0
20240527,100200,4436087,1950,1950,1950,1950,0
20240527,100100,4436087,1950,1950,1950,1950,0
20240527,100000,4436087,1950,1950,1950,1950,0
20240527,095900,4436087,1950,1950,1950,1950,0
20240527,095800,4436087,1950,1950,1950,1950,18
20240527,095700,4400987,1948,1948,1948,1948,0
20240527,095600,4400987,1948,1948,1948,1948,0
20240527,095500,4400987,1948,1948,1948,1948,0
20240527,095400,4400987,1948,1951,1951,1948,991
20240527,095300,2470230,1951,1951,1951,1951,0
20240527,095200,2470230,1951,1951,1951,1951,0
20240527,095100,2470230,1951,1951,1951,1951,0
20240527,095000,2470230,1951,1951,1951,1951,0
20240527,094900,2470230,1951,1951,1951,1951,0
20240527,094800,2470230,1951,1951,1951,1951,0
20240527,094700,2470230,1951,1951,1951,1951,0
20240527,094600,2470230,1951,1951,1951,1951,0
20240527,094500,2470230,1951,1951,1951,1951,0
20240527,094400,2470230,1951,1951,1951,1951,0
20240527,094300,2470230,1951,1951,1951,1951,0
20240527,094200,2470230,1951,1951,1951,1951,0
20240527,094100,2470230,1951,1951,1951,1951,0
20240527,094000,2470230,1951,1951,1951,1951,0
20240527,093900,2470230,1951,1951,1951,1951,0
20240527,093800,2470230,1951,1951,1951,1951,0
20240527,093700,2470230,1951,1951,1951,1951,0
20240527,093600,2470230,1951,1951,1951,1951,0
20240527,093500,2470230,1951,1951,1951,1951,0
20240527,093400,2470230,1951,1951,1951,1951,0
20240527,093300,2470230,1951,1951,1951,1951,0
20240527,093200,2470230,1951,1951,1951,1951,0
20240527,093100,2470230,1951,1951,1951,1951,0
20240527,093000,2470230,1951,1951,1951,1951,0
20240527,092900,2470230,1951,1951,1951,1951,0
20240527,092800,2470230,1951,1951,1951,1951,0
20240527,092700,2470230,1951,1951,1951,1951,0
20240527,092600,2470230,1951,1951,1951,1951,0
20240527,092500,2470230,1951,1951,1951,1951,0
20240527,092400,2470230,1951,1951,1951,1951,0
20240527,092300,2470230,1951,1951,1951,1951,79
20240527,092200,2316101,1964,1964,1964,1964,0
20240527,092100,2316101,1964,1964,1964,1964,0
20240527,092000,2316101,1964,1964,1964,1964,0
20240527,091900,2316101,1964,1964,1964,1964,0
20240527,091800,2316101,1964,1964,1964,1964,0
20240527,091700,2316101,1964,1964,1964,1964,0
20240527,091600,2316101,1964,1964,1964,1964,0
20240527,091500,2316101,1964,1964,1964,1964,0
20240527,091400,2316101,1964,1964,1964,1964,0
20240527,091300,2316101,1964,1964,1964,1964,0
20240527,091200,2316101,1964,1960,1964,1960,100
20240527,091100,2119709,1948,1948,1948,1948,0
20240527,091000,2119709,1948,1948,1948,1948,0
20240527,090900,2119709,1948,1948,1948,1948,0
20240527,090800,2119709,1948,1948,1948,1948,0
20240527,090700,2119709,1948,1948,1948,1948,0
20240527,090600,2119709,1948,1948,1948,1948,0
20240527,090500,2119709,1948,1948,1948,1948,0
20240527,090400,2119709,1948,1948,1948,1948,79
20240527,090300,1965817,1948,1948,1948,1948,0
20240527,090200,1965817,1948,1949,1949,1948,569
20240527,090100,856928,1952,1952,1952,1952,1
20240527,090000,854976,1952,1952,1952,1952,438