KissMeData/001000/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,183300,15630971,1320,1320,1320,1320,527
20240530,183200,15630971,1320,1320,1320,1320,0
20240530,183100,15630971,1320,1320,1320,1320,0
20240530,183000,15630971,1320,1320,1320,1320,0
20240530,182900,15630971,1320,1320,1320,1320,0
20240530,182800,15630971,1320,1320,1320,1320,0
20240530,182700,15630971,1320,1320,1320,1320,0
20240530,182600,15630971,1320,1320,1320,1320,0
20240530,182500,15630971,1320,1320,1320,1320,0
20240530,182400,15630971,1320,1320,1320,1320,0
20240530,182300,15630971,1320,1320,1320,1320,0
20240530,182200,15630971,1320,1320,1320,1320,0
20240530,182100,15630971,1320,1320,1320,1320,0
20240530,182000,15630971,1320,1320,1320,1320,0
20240530,181900,15630971,1320,1320,1320,1320,0
20240530,181800,15630971,1320,1320,1320,1320,0
20240530,181700,15630971,1320,1320,1320,1320,0
20240530,181600,15630971,1320,1320,1320,1320,0
20240530,181500,15630971,1320,1320,1320,1320,0
20240530,181400,15630971,1320,1320,1320,1320,0
20240530,181300,15630971,1320,1320,1320,1320,0
20240530,181200,15630971,1320,1320,1320,1320,0
20240530,181100,15630971,1320,1320,1320,1320,0
20240530,181000,15630971,1320,1320,1320,1320,0
20240530,180900,15630971,1320,1320,1320,1320,0
20240530,180800,15630971,1320,1320,1320,1320,0
20240530,180700,15630971,1320,1320,1320,1320,0
20240530,180600,15630971,1320,1320,1320,1320,0
20240530,180500,15630971,1320,1320,1320,1320,0
20240530,180400,15630971,1320,1320,1320,1320,0
20240530,180300,15630971,1320,1320,1320,1320,527
20240530,180200,15630971,1320,1320,1320,1320,0
20240530,180100,15630971,1320,1320,1320,1320,0
20240530,180000,15630971,1320,1320,1320,1320,0
20240530,175900,15630971,1320,1320,1320,1320,0
20240530,175800,15630971,1320,1320,1320,1320,0
20240530,175700,15630971,1320,1320,1320,1320,0
20240530,175600,15630971,1320,1320,1320,1320,0
20240530,175500,15630971,1320,1320,1320,1320,0
20240530,175400,15630971,1320,1320,1320,1320,0
20240530,175300,15630971,1320,1320,1320,1320,0
20240530,175200,15630971,1320,1320,1320,1320,0
20240530,175100,15630971,1320,1320,1320,1320,0
20240530,175000,15630971,1320,1320,1320,1320,0
20240530,174900,15630971,1320,1320,1320,1320,0
20240530,174800,15630971,1320,1320,1320,1320,0
20240530,174700,15630971,1320,1320,1320,1320,0
20240530,174600,15630971,1320,1320,1320,1320,0
20240530,174500,15630971,1320,1320,1320,1320,0
20240530,174400,15630971,1320,1320,1320,1320,0
20240530,174300,15630971,1320,1320,1320,1320,0
20240530,174200,15630971,1320,1320,1320,1320,0
20240530,174100,15630971,1320,1320,1320,1320,0
20240530,174000,15630971,1320,1320,1320,1320,0
20240530,173900,15630971,1320,1320,1320,1320,0
20240530,173800,15630971,1320,1320,1320,1320,0
20240530,173700,15630971,1320,1320,1320,1320,0
20240530,173600,15630971,1320,1320,1320,1320,0
20240530,173500,15630971,1320,1320,1320,1320,0
20240530,173400,15630971,1320,1320,1320,1320,0
20240530,173300,15630971,1320,1320,1320,1320,527
20240530,173200,15630971,1320,1320,1320,1320,0
20240530,173100,15630971,1320,1320,1320,1320,0
20240530,173000,15630971,1320,1320,1320,1320,0
20240530,172900,15630971,1320,1320,1320,1320,0
20240530,172800,15630971,1320,1320,1320,1320,0
20240530,172700,15630971,1320,1320,1320,1320,0
20240530,172600,15630971,1320,1320,1320,1320,0
20240530,172500,15630971,1320,1320,1320,1320,0
20240530,172400,15630971,1320,1320,1320,1320,0
20240530,172300,15630971,1320,1320,1320,1320,0
20240530,172200,15630971,1320,1320,1320,1320,0
20240530,172100,15630971,1320,1320,1320,1320,0
20240530,172000,15630971,1320,1320,1320,1320,0
20240530,171900,15630971,1320,1320,1320,1320,0
20240530,171800,15630971,1320,1320,1320,1320,0
20240530,171700,15630971,1320,1320,1320,1320,0
20240530,171600,15630971,1320,1320,1320,1320,0
20240530,171500,15630971,1320,1320,1320,1320,0
20240530,171400,15630971,1320,1320,1320,1320,0
20240530,171300,15630971,1320,1320,1320,1320,0
20240530,171200,15630971,1320,1320,1320,1320,0
20240530,171100,15630971,1320,1320,1320,1320,0
20240530,171000,15630971,1320,1320,1320,1320,0
20240530,170900,15630971,1320,1320,1320,1320,0
20240530,170800,15630971,1320,1320,1320,1320,0
20240530,170700,15630971,1320,1320,1320,1320,0
20240530,170600,15630971,1320,1320,1320,1320,0
20240530,170500,15630971,1320,1320,1320,1320,0
20240530,170400,15630971,1320,1320,1320,1320,0
20240530,170300,15630971,1320,1320,1320,1320,527
20240530,170200,15630971,1320,1320,1320,1320,0
20240530,170100,15630971,1320,1320,1320,1320,0
20240530,170000,15630971,1320,1320,1320,1320,0
20240530,165900,15630971,1320,1320,1320,1320,0
20240530,165800,15630971,1320,1320,1320,1320,0
20240530,165700,15630971,1320,1320,1320,1320,0
20240530,165600,15630971,1320,1320,1320,1320,0
20240530,165500,15630971,1320,1320,1320,1320,0
20240530,165400,15630971,1320,1320,1320,1320,0
20240530,165300,15630971,1320,1320,1320,1320,0
20240530,165200,15630971,1320,1320,1320,1320,0
20240530,165100,15630971,1320,1320,1320,1320,0
20240530,165000,15630971,1320,1320,1320,1320,0
20240530,164900,15630971,1320,1320,1320,1320,0
20240530,164800,15630971,1320,1320,1320,1320,0
20240530,164700,15630971,1320,1320,1320,1320,0
20240530,164600,15630971,1320,1320,1320,1320,0
20240530,164500,15630971,1320,1320,1320,1320,0
20240530,164400,15630971,1320,1320,1320,1320,0
20240530,164300,15630971,1320,1320,1320,1320,0
20240530,164200,15630971,1320,1320,1320,1320,0
20240530,164100,15630971,1320,1320,1320,1320,0
20240530,164000,15630971,1320,1320,1320,1320,0
20240530,163900,15630971,1320,1320,1320,1320,0
20240530,163800,15630971,1320,1320,1320,1320,0
20240530,163700,15630971,1320,1320,1320,1320,0
20240530,163600,15630971,1320,1320,1320,1320,0
20240530,163500,15630971,1320,1320,1320,1320,0
20240530,163400,15630971,1320,1320,1320,1320,0
20240530,163300,15630971,1320,1320,1320,1320,527
20240530,163200,15630971,1320,1320,1320,1320,0
20240530,163100,15630971,1320,1320,1320,1320,0
20240530,163000,15630971,1320,1320,1320,1320,0
20240530,162900,15630971,1320,1320,1320,1320,0
20240530,162800,15630971,1320,1320,1320,1320,0
20240530,162700,15630971,1320,1320,1320,1320,0
20240530,162600,15630971,1320,1320,1320,1320,0
20240530,162500,15630971,1320,1320,1320,1320,0
20240530,162400,15630971,1320,1320,1320,1320,0
20240530,162300,15630971,1320,1320,1320,1320,0
20240530,162200,15630971,1320,1320,1320,1320,0
20240530,162100,15630971,1320,1320,1320,1320,0
20240530,162000,15630971,1320,1320,1320,1320,0
20240530,161900,15630971,1320,1320,1320,1320,0
20240530,161800,15630971,1320,1320,1320,1320,0
20240530,161700,15630971,1320,1320,1320,1320,0
20240530,161600,15630971,1320,1320,1320,1320,0
20240530,161500,15630971,1320,1320,1320,1320,0
20240530,161400,15630971,1320,1320,1320,1320,0
20240530,161300,15630971,1320,1320,1320,1320,0
20240530,161200,15630971,1320,1320,1320,1320,0
20240530,161100,15630971,1320,1320,1320,1320,0
20240530,161000,15630971,1320,1320,1320,1320,0
20240530,160900,15630971,1320,1320,1320,1320,0
20240530,160800,15630971,1320,1320,1320,1320,0
20240530,160700,15630971,1320,1320,1320,1320,0
20240530,160600,15630971,1320,1320,1320,1320,0
20240530,160500,15630971,1320,1320,1320,1320,0
20240530,160400,15630971,1320,1320,1320,1320,0
20240530,160300,15630971,1320,1320,1320,1320,527
20240530,160200,15630971,1320,1320,1320,1320,0
20240530,160100,15630971,1320,1320,1320,1320,0
20240530,160000,15630971,1320,1320,1320,1320,0
20240530,155900,15630971,1320,1320,1320,1320,0
20240530,155800,15630971,1320,1320,1320,1320,0
20240530,155700,15630971,1320,1320,1320,1320,0
20240530,155600,15630971,1320,1320,1320,1320,0
20240530,155500,15630971,1320,1320,1320,1320,0
20240530,155400,15630971,1320,1320,1320,1320,0
20240530,155300,15630971,1320,1320,1320,1320,0
20240530,155200,15630971,1320,1320,1320,1320,0
20240530,155100,15630971,1320,1320,1320,1320,0
20240530,155000,15630971,1320,1320,1320,1320,0
20240530,154900,15630971,1320,1320,1320,1320,0
20240530,154800,15630971,1320,1320,1320,1320,0
20240530,154700,15630971,1320,1320,1320,1320,0
20240530,154600,15630971,1320,1320,1320,1320,0
20240530,154500,15630971,1320,1320,1320,1320,0
20240530,154400,15630971,1320,1320,1320,1320,0
20240530,154300,15630971,1320,1320,1320,1320,0
20240530,154200,15630971,1320,1320,1320,1320,0
20240530,154100,15630971,1320,1320,1320,1320,0
20240530,154000,15630971,1320,1320,1320,1320,0
20240530,153900,15630971,1320,1320,1320,1320,0
20240530,153800,15630971,1320,1320,1320,1320,0
20240530,153700,15630971,1320,1320,1320,1320,0
20240530,153600,15630971,1320,1320,1320,1320,0
20240530,153500,15630971,1320,1320,1320,1320,0
20240530,153400,15630971,1320,1320,1320,1320,0
20240530,153300,15630971,1320,1320,1320,1320,527
20240530,153200,15630971,1320,1320,1320,1320,0
20240530,153100,15630971,1320,1320,1320,1320,0
20240530,153000,15630971,1320,1320,1320,1320,527
20240530,152900,14935331,1319,1319,1319,1319,0
20240530,152800,14935331,1319,1319,1319,1319,0
20240530,152700,14935331,1319,1319,1319,1319,0
20240530,152600,14935331,1319,1319,1319,1319,0
20240530,152500,14935331,1319,1319,1319,1319,0
20240530,152400,14935331,1319,1319,1319,1319,0
20240530,152300,14935331,1319,1319,1319,1319,0
20240530,152200,14935331,1319,1319,1319,1319,0
20240530,152100,14935331,1319,1319,1319,1319,0
20240530,152000,14935331,1319,1319,1319,1319,0
20240530,151900,14935331,1319,1319,1319,1319,10
20240530,151800,14922141,1308,1308,1308,1308,0
20240530,151700,14922141,1308,1308,1308,1308,0
20240530,151600,14922141,1308,1312,1312,1308,1705
20240530,151500,12690499,1313,1313,1313,1313,0
20240530,151400,12690499,1313,1313,1313,1313,51
20240530,151300,12623536,1314,1315,1315,1314,2
20240530,151200,12620907,1316,1316,1316,1316,0
20240530,151100,12620907,1316,1316,1316,1316,0
20240530,151000,12620907,1316,1316,1316,1316,0
20240530,150900,12620907,1316,1316,1316,1316,0
20240530,150800,12620907,1316,1316,1316,1316,0
20240530,150700,12620907,1316,1318,1320,1316,33
20240530,150600,12577440,1319,1319,1319,1319,1
20240530,150500,12576121,1320,1320,1320,1320,0
20240530,150400,12576121,1320,1320,1320,1320,75
20240530,150300,12477121,1321,1321,1321,1321,0
20240530,150200,12477121,1321,1321,1321,1321,0
20240530,150100,12477121,1321,1321,1321,1321,0
20240530,150000,12477121,1321,1321,1321,1321,0
20240530,145900,12477121,1321,1321,1321,1321,0
20240530,145800,12477121,1321,1321,1321,1321,75
20240530,145700,12378046,1321,1321,1321,1321,0
20240530,145600,12378046,1321,1321,1321,1321,0
20240530,145500,12378046,1321,1321,1321,1321,0
20240530,145400,12378046,1321,1321,1321,1321,0
20240530,145300,12378046,1321,1321,1321,1321,0
20240530,145200,12378046,1321,1321,1321,1321,75
20240530,145100,12278971,1320,1320,1320,1320,0
20240530,145000,12278971,1320,1320,1320,1320,0
20240530,144900,12278971,1320,1320,1320,1320,0
20240530,144800,12278971,1320,1320,1320,1320,1
20240530,144700,12277651,1320,1320,1320,1320,1
20240530,144600,12276331,1320,1320,1320,1320,76
20240530,144500,12176011,1321,1321,1321,1321,0
20240530,144400,12176011,1321,1321,1321,1321,1
20240530,144300,12174690,1321,1321,1321,1321,0
20240530,144200,12174690,1321,1321,1321,1321,0
20240530,144100,12174690,1321,1321,1321,1321,0
20240530,144000,12174690,1321,1321,1321,1321,75
20240530,143900,12075615,1320,1320,1320,1320,0
20240530,143800,12075615,1320,1320,1320,1320,0
20240530,143700,12075615,1320,1320,1320,1320,0
20240530,143600,12075615,1320,1321,1321,1320,6
20240530,143500,12067692,1321,1318,1321,1318,558
20240530,143400,11332239,1318,1318,1318,1317,783
20240530,143300,10300247,1318,1318,1318,1318,0
20240530,143200,10300247,1318,1318,1318,1318,0
20240530,143100,10300247,1318,1318,1318,1318,0
20240530,143000,10300247,1318,1318,1318,1318,0
20240530,142900,10300247,1318,1318,1318,1318,0
20240530,142800,10300247,1318,1318,1318,1318,75
20240530,142700,10201397,1318,1318,1318,1318,0
20240530,142600,10201397,1318,1318,1318,1318,0
20240530,142500,10201397,1318,1318,1318,1318,0
20240530,142400,10201397,1318,1318,1318,1318,0
20240530,142300,10201397,1318,1318,1318,1318,0
20240530,142200,10201397,1318,1318,1318,1318,75
20240530,142100,10102547,1318,1318,1318,1318,0
20240530,142000,10102547,1318,1318,1318,1318,0
20240530,141900,10102547,1318,1318,1318,1318,0
20240530,141800,10102547,1318,1318,1318,1318,0
20240530,141700,10102547,1318,1318,1318,1318,0
20240530,141600,10102547,1318,1318,1318,1318,76
20240530,141500,10002379,1318,1318,1318,1318,0
20240530,141400,10002379,1318,1318,1318,1318,0
20240530,141300,10002379,1318,1316,1318,1316,472
20240530,141200,9381225,1316,1316,1316,1316,0
20240530,141100,9381225,1316,1316,1316,1316,0
20240530,141000,9381225,1316,1316,1316,1316,0
20240530,140900,9381225,1316,1316,1316,1316,1
20240530,140800,9379909,1316,1316,1316,1316,0
20240530,140700,9379909,1316,1316,1316,1316,0
20240530,140600,9379909,1316,1316,1316,1316,0
20240530,140500,9379909,1316,1316,1316,1316,0
20240530,140400,9379909,1316,1316,1316,1316,0
20240530,140300,9379909,1316,1316,1316,1316,0
20240530,140200,9379909,1316,1316,1316,1316,0
20240530,140100,9379909,1316,1316,1316,1316,0
20240530,140000,9379909,1316,1316,1316,1316,400
20240530,135900,8853509,1316,1316,1316,1316,0
20240530,135800,8853509,1316,1316,1316,1316,0
20240530,135700,8853509,1316,1316,1316,1316,75
20240530,135600,8754809,1316,1316,1316,1316,0
20240530,135500,8754809,1316,1316,1316,1316,0
20240530,135400,8754809,1316,1316,1316,1316,900
20240530,135300,7570409,1316,1316,1316,1316,0
20240530,135200,7570409,1316,1316,1316,1316,0
20240530,135100,7570409,1316,1316,1316,1316,0
20240530,135000,7570409,1316,1316,1316,1316,0
20240530,134900,7570409,1316,1316,1316,1316,0
20240530,134800,7570409,1316,1316,1316,1316,0
20240530,134700,7570409,1316,1316,1316,1316,0
20240530,134600,7570409,1316,1316,1316,1316,0
20240530,134500,7570409,1316,1316,1316,1316,0
20240530,134400,7570409,1316,1316,1316,1316,0
20240530,134300,7570409,1316,1316,1316,1316,0
20240530,134200,7570409,1316,1316,1316,1316,0
20240530,134100,7570409,1316,1316,1316,1316,300
20240530,134000,7175609,1316,1316,1316,1316,0
20240530,133900,7175609,1316,1316,1316,1316,0
20240530,133800,7175609,1316,1316,1316,1316,0
20240530,133700,7175609,1316,1316,1316,1316,0
20240530,133600,7175609,1316,1316,1316,1316,0
20240530,133500,7175609,1316,1316,1316,1316,0
20240530,133400,7175609,1316,1316,1316,1316,0
20240530,133300,7175609,1316,1316,1316,1316,0
20240530,133200,7175609,1316,1316,1316,1316,0
20240530,133100,7175609,1316,1316,1316,1316,0
20240530,133000,7175609,1316,1316,1316,1316,0
20240530,132900,7175609,1316,1316,1316,1316,0
20240530,132800,7175609,1316,1316,1316,1316,0
20240530,132700,7175609,1316,1316,1316,1316,0
20240530,132600,7175609,1316,1316,1316,1316,0
20240530,132500,7175609,1316,1316,1316,1316,0
20240530,132400,7175609,1316,1316,1316,1316,0
20240530,132300,7175609,1316,1316,1316,1316,0
20240530,132200,7175609,1316,1316,1316,1316,0
20240530,132100,7175609,1316,1316,1316,1316,0
20240530,132000,7175609,1316,1316,1316,1316,0
20240530,131900,7175609,1316,1316,1316,1316,0
20240530,131800,7175609,1316,1316,1316,1316,0
20240530,131700,7175609,1316,1316,1316,1316,0
20240530,131600,7175609,1316,1316,1316,1316,0
20240530,131500,7175609,1316,1316,1316,1316,0
20240530,131400,7175609,1316,1316,1316,1316,0
20240530,131300,7175609,1316,1316,1316,1316,0
20240530,131200,7175609,1316,1316,1316,1316,0
20240530,131100,7175609,1316,1316,1316,1316,0
20240530,131000,7175609,1316,1316,1316,1316,0
20240530,130900,7175609,1316,1316,1316,1316,0
20240530,130800,7175609,1316,1316,1316,1316,0
20240530,130700,7175609,1316,1316,1316,1316,0
20240530,130600,7175609,1316,1316,1316,1316,0
20240530,130500,7175609,1316,1316,1316,1316,0
20240530,130400,7175609,1316,1316,1316,1316,1
20240530,130300,7174293,1316,1316,1316,1316,0
20240530,130200,7174293,1316,1316,1316,1316,0
20240530,130100,7174293,1316,1315,1316,1315,65
20240530,130000,7088757,1315,1315,1315,1315,0
20240530,125900,7088757,1315,1315,1315,1315,0
20240530,125800,7088757,1315,1315,1315,1315,0
20240530,125700,7088757,1315,1315,1315,1315,0
20240530,125600,7088757,1315,1315,1315,1315,0
20240530,125500,7088757,1315,1315,1315,1315,0
20240530,125400,7088757,1315,1315,1315,1315,0
20240530,125300,7088757,1315,1315,1315,1315,0
20240530,125200,7088757,1315,1315,1315,1315,0
20240530,125100,7088757,1315,1315,1315,1315,1
20240530,125000,7087442,1316,1316,1316,1316,0
20240530,124900,7087442,1316,1316,1316,1316,0
20240530,124800,7087442,1316,1316,1316,1316,0
20240530,124700,7087442,1316,1316,1316,1316,0
20240530,124600,7087442,1316,1316,1316,1316,0
20240530,124500,7087442,1316,1316,1316,1316,0
20240530,124400,7087442,1316,1316,1316,1316,0
20240530,124300,7087442,1316,1316,1316,1316,0
20240530,124200,7087442,1316,1316,1316,1316,0
20240530,124100,7087442,1316,1316,1316,1316,0
20240530,124000,7087442,1316,1316,1316,1316,0
20240530,123900,7087442,1316,1316,1316,1316,0
20240530,123800,7087442,1316,1316,1316,1316,0
20240530,123700,7087442,1316,1316,1316,1316,2
20240530,123600,7084810,1316,1316,1316,1316,0
20240530,123500,7084810,1316,1316,1316,1316,10
20240530,123400,7071650,1316,1316,1316,1316,13
20240530,123300,7054542,1316,1316,1316,1316,0
20240530,123200,7054542,1316,1316,1316,1316,125
20240530,123100,6890042,1317,1317,1317,1317,0
20240530,123000,6890042,1317,1317,1317,1317,0
20240530,122900,6890042,1317,1317,1317,1317,0
20240530,122800,6890042,1317,1317,1317,1317,0
20240530,122700,6890042,1317,1317,1317,1317,0
20240530,122600,6890042,1317,1317,1317,1317,0
20240530,122500,6890042,1317,1317,1317,1317,0
20240530,122400,6890042,1317,1317,1317,1317,0
20240530,122300,6890042,1317,1317,1317,1317,0
20240530,122200,6890042,1317,1317,1317,1317,0
20240530,122100,6890042,1317,1317,1317,1317,0
20240530,122000,6890042,1317,1317,1317,1317,0
20240530,121900,6890042,1317,1317,1317,1317,0
20240530,121800,6890042,1317,1317,1317,1317,0
20240530,121700,6890042,1317,1317,1317,1317,0
20240530,121600,6890042,1317,1317,1317,1317,0
20240530,121500,6890042,1317,1317,1317,1317,0
20240530,121400,6890042,1317,1317,1317,1317,0
20240530,121300,6890042,1317,1317,1317,1317,0
20240530,121200,6890042,1317,1317,1317,1317,0
20240530,121100,6890042,1317,1317,1317,1317,0
20240530,121000,6890042,1317,1317,1317,1317,0
20240530,120900,6890042,1317,1317,1317,1317,0
20240530,120800,6890042,1317,1317,1317,1317,0
20240530,120700,6890042,1317,1317,1317,1317,0
20240530,120600,6890042,1317,1317,1317,1317,0
20240530,120500,6890042,1317,1317,1317,1317,38
20240530,120400,6839996,1311,1311,1311,1311,0
20240530,120300,6839996,1311,1311,1311,1311,0
20240530,120200,6839996,1311,1311,1311,1311,0
20240530,120100,6839996,1311,1311,1311,1311,0
20240530,120000,6839996,1311,1311,1311,1311,0
20240530,115900,6839996,1311,1311,1311,1311,0
20240530,115800,6839996,1311,1311,1311,1311,0
20240530,115700,6839996,1311,1311,1311,1311,0
20240530,115600,6839996,1311,1311,1311,1311,0
20240530,115500,6839996,1311,1311,1311,1311,0
20240530,115400,6839996,1311,1311,1311,1311,0
20240530,115300,6839996,1311,1311,1311,1311,4
20240530,115200,6834752,1317,1317,1317,1317,0
20240530,115100,6834752,1317,1317,1317,1317,0
20240530,115000,6834752,1317,1317,1317,1317,0
20240530,114900,6834752,1317,1317,1317,1317,0
20240530,114800,6834752,1317,1317,1317,1317,0
20240530,114700,6834752,1317,1317,1317,1317,0
20240530,114600,6834752,1317,1317,1317,1317,0
20240530,114500,6834752,1317,1317,1317,1317,0
20240530,114400,6834752,1317,1317,1317,1317,0
20240530,114300,6834752,1317,1317,1317,1317,0
20240530,114200,6834752,1317,1317,1317,1317,0
20240530,114100,6834752,1317,1317,1317,1317,0
20240530,114000,6834752,1317,1317,1317,1317,0
20240530,113900,6834752,1317,1317,1317,1317,0
20240530,113800,6834752,1317,1317,1317,1317,0
20240530,113700,6834752,1317,1317,1317,1317,0
20240530,113600,6834752,1317,1317,1317,1317,0
20240530,113500,6834752,1317,1317,1317,1317,0
20240530,113400,6834752,1317,1317,1317,1317,0
20240530,113300,6834752,1317,1317,1317,1317,0
20240530,113200,6834752,1317,1317,1317,1317,0
20240530,113100,6834752,1317,1317,1317,1317,0
20240530,113000,6834752,1317,1317,1317,1317,0
20240530,112900,6834752,1317,1317,1317,1317,0
20240530,112800,6834752,1317,1317,1317,1317,0
20240530,112700,6834752,1317,1317,1317,1317,0
20240530,112600,6834752,1317,1317,1317,1317,0
20240530,112500,6834752,1317,1317,1317,1317,0
20240530,112400,6834752,1317,1317,1317,1317,0
20240530,112300,6834752,1317,1317,1317,1317,0
20240530,112200,6834752,1317,1317,1317,1317,0
20240530,112100,6834752,1317,1317,1317,1317,0
20240530,112000,6834752,1317,1317,1317,1317,0
20240530,111900,6834752,1317,1317,1317,1317,0
20240530,111800,6834752,1317,1317,1317,1317,0
20240530,111700,6834752,1317,1317,1317,1317,1
20240530,111600,6833435,1317,1317,1317,1317,0
20240530,111500,6833435,1317,1317,1317,1317,0
20240530,111400,6833435,1317,1317,1317,1317,0
20240530,111300,6833435,1317,1317,1317,1317,1
20240530,111200,6832118,1310,1310,1310,1310,0
20240530,111100,6832118,1310,1310,1310,1310,0
20240530,111000,6832118,1310,1310,1310,1310,0
20240530,110900,6832118,1310,1310,1310,1310,10
20240530,110800,6819018,1318,1318,1318,1318,0
20240530,110700,6819018,1318,1318,1318,1318,0
20240530,110600,6819018,1318,1318,1318,1318,0
20240530,110500,6819018,1318,1318,1318,1318,0
20240530,110400,6819018,1318,1318,1318,1318,0
20240530,110300,6819018,1318,1318,1318,1318,0
20240530,110200,6819018,1318,1318,1318,1318,0
20240530,110100,6819018,1318,1318,1318,1318,0
20240530,110000,6819018,1318,1318,1318,1318,0
20240530,105900,6819018,1318,1318,1318,1318,0
20240530,105800,6819018,1318,1318,1318,1318,0
20240530,105700,6819018,1318,1318,1318,1318,0
20240530,105600,6819018,1318,1318,1318,1318,203
20240530,105500,6551464,1318,1318,1318,1318,0
20240530,105400,6551464,1318,1318,1318,1318,0
20240530,105300,6551464,1318,1318,1318,1318,0
20240530,105200,6551464,1318,1318,1318,1318,0
20240530,105100,6551464,1318,1318,1318,1318,0
20240530,105000,6551464,1318,1318,1318,1318,1
20240530,104900,6550146,1308,1316,1316,1308,764
20240530,104800,5549120,1317,1317,1317,1317,0
20240530,104700,5549120,1317,1317,1317,1317,0
20240530,104600,5549120,1317,1317,1317,1317,0
20240530,104500,5549120,1317,1317,1317,1317,0
20240530,104400,5549120,1317,1317,1317,1317,0
20240530,104300,5549120,1317,1317,1317,1317,0
20240530,104200,5549120,1317,1317,1317,1317,0
20240530,104100,5549120,1317,1317,1317,1317,0
20240530,104000,5549120,1317,1317,1317,1317,0
20240530,103900,5549120,1317,1317,1317,1317,0
20240530,103800,5549120,1317,1317,1317,1317,0
20240530,103700,5549120,1317,1317,1317,1317,0
20240530,103600,5549120,1317,1317,1317,1317,0
20240530,103500,5549120,1317,1318,1318,1317,100
20240530,103400,5417375,1321,1321,1321,1321,2
20240530,103300,5414733,1320,1320,1320,1320,211
20240530,103200,5136213,1320,1320,1320,1320,289
20240530,103100,4754733,1321,1321,1321,1321,0
20240530,103000,4754733,1321,1321,1321,1321,500
20240530,102900,4094233,1321,1321,1321,1321,0
20240530,102800,4094233,1321,1321,1321,1321,0
20240530,102700,4094233,1321,1321,1321,1321,0
20240530,102600,4094233,1321,1321,1321,1321,0
20240530,102500,4094233,1321,1321,1321,1321,0
20240530,102400,4094233,1321,1321,1321,1321,0
20240530,102300,4094233,1321,1321,1321,1321,0
20240530,102200,4094233,1321,1321,1321,1321,0
20240530,102100,4094233,1321,1321,1321,1321,0
20240530,102000,4094233,1321,1321,1321,1321,0
20240530,101900,4094233,1321,1321,1321,1321,0
20240530,101800,4094233,1321,1321,1321,1321,0
20240530,101700,4094233,1321,1321,1321,1321,0
20240530,101600,4094233,1321,1321,1321,1321,0
20240530,101500,4094233,1321,1321,1321,1321,0
20240530,101400,4094233,1321,1321,1321,1321,0
20240530,101300,4094233,1321,1321,1321,1321,0
20240530,101200,4094233,1321,1321,1321,1321,0
20240530,101100,4094233,1321,1321,1321,1321,0
20240530,101000,4094233,1321,1321,1321,1321,0
20240530,100900,4094233,1321,1321,1321,1321,0
20240530,100800,4094233,1321,1321,1321,1321,0
20240530,100700,4094233,1321,1321,1321,1321,0
20240530,100600,4094233,1321,1321,1321,1321,0
20240530,100500,4094233,1321,1320,1321,1320,70
20240530,100400,4001764,1321,1320,1321,1320,20
20240530,100300,3975353,1320,1320,1320,1320,0
20240530,100200,3975353,1320,1320,1320,1320,0
20240530,100100,3975353,1320,1320,1320,1320,0
20240530,100000,3975353,1320,1320,1320,1320,0
20240530,095900,3975353,1320,1320,1320,1320,0
20240530,095800,3975353,1320,1320,1320,1320,1
20240530,095700,3974033,1321,1320,1321,1320,304
20240530,095600,3572450,1317,1317,1317,1317,0
20240530,095500,3572450,1317,1317,1317,1317,0
20240530,095400,3572450,1317,1317,1317,1317,0
20240530,095300,3572450,1317,1321,1321,1317,206
20240530,095200,3301133,1322,1322,1322,1322,0
20240530,095100,3301133,1322,1322,1322,1322,0
20240530,095000,3301133,1322,1322,1322,1322,0
20240530,094900,3301133,1322,1322,1322,1322,0
20240530,094800,3301133,1322,1322,1322,1322,0
20240530,094700,3301133,1322,1322,1322,1322,0
20240530,094600,3301133,1322,1322,1322,1322,0
20240530,094500,3301133,1322,1322,1322,1322,0
20240530,094400,3301133,1322,1322,1322,1322,0
20240530,094300,3301133,1322,1322,1322,1322,0
20240530,094200,3301133,1322,1322,1322,1322,171
20240530,094100,3075071,1322,1325,1325,1322,18
20240530,094000,3051227,1323,1323,1323,1323,0
20240530,093900,3051227,1323,1323,1323,1323,0
20240530,093800,3051227,1323,1323,1323,1323,0
20240530,093700,3051227,1323,1323,1323,1323,0
20240530,093600,3051227,1323,1323,1323,1323,0
20240530,093500,3051227,1323,1323,1323,1323,0
20240530,093400,3051227,1323,1323,1323,1323,0
20240530,093300,3051227,1323,1323,1323,1323,0
20240530,093200,3051227,1323,1323,1323,1323,0
20240530,093100,3051227,1323,1323,1323,1323,0
20240530,093000,3051227,1323,1323,1323,1323,0
20240530,092900,3051227,1323,1323,1323,1323,0
20240530,092800,3051227,1323,1323,1323,1323,0
20240530,092700,3051227,1323,1323,1323,1323,0
20240530,092600,3051227,1323,1323,1323,1323,0
20240530,092500,3051227,1323,1323,1323,1323,0
20240530,092400,3051227,1323,1323,1323,1323,858
20240530,092300,1916093,1323,1323,1323,1323,0
20240530,092200,1916093,1323,1323,1323,1323,0
20240530,092100,1916093,1323,1323,1323,1323,0
20240530,092000,1916093,1323,1323,1323,1323,0
20240530,091900,1916093,1323,1323,1323,1323,703
20240530,091800,986024,1323,1323,1323,1323,0
20240530,091700,986024,1323,1323,1323,1323,1
20240530,091600,984701,1323,1327,1327,1323,2
20240530,091500,982051,1327,1323,1327,1323,2
20240530,091400,979401,1323,1323,1323,1323,0
20240530,091300,979401,1323,1323,1323,1323,1
20240530,091200,978078,1323,1323,1323,1323,1
20240530,091100,976755,1323,1323,1323,1323,1
20240530,091000,975432,1323,1323,1323,1323,1
20240530,090900,974109,1323,1323,1323,1323,0
20240530,090800,974109,1323,1328,1328,1323,2
20240530,090700,971458,1323,1323,1323,1323,1
20240530,090600,970135,1323,1323,1323,1323,1
20240530,090500,968812,1323,1323,1323,1323,1
20240530,090400,967489,1322,1322,1322,1322,0
20240530,090300,967489,1322,1322,1322,1322,1
20240530,090200,966167,1322,1322,1322,1322,1
20240530,090100,964845,1321,1321,1321,1321,1
20240530,090000,963524,1329,1329,1329,1328,725