KissMeData/023460/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,190800,24604752,1707,1707,1707,1707,480
20240530,190700,24604752,1707,1707,1707,1707,0
20240530,190600,24604752,1707,1707,1707,1707,0
20240530,190500,24604752,1707,1707,1707,1707,0
20240530,190400,24604752,1707,1707,1707,1707,0
20240530,190300,24604752,1707,1707,1707,1707,0
20240530,190200,24604752,1707,1707,1707,1707,0
20240530,190100,24604752,1707,1707,1707,1707,0
20240530,190000,24604752,1707,1707,1707,1707,0
20240530,185900,24604752,1707,1707,1707,1707,0
20240530,185800,24604752,1707,1707,1707,1707,0
20240530,185700,24604752,1707,1707,1707,1707,0
20240530,185600,24604752,1707,1707,1707,1707,0
20240530,185500,24604752,1707,1707,1707,1707,0
20240530,185400,24604752,1707,1707,1707,1707,0
20240530,185300,24604752,1707,1707,1707,1707,0
20240530,185200,24604752,1707,1707,1707,1707,0
20240530,185100,24604752,1707,1707,1707,1707,0
20240530,185000,24604752,1707,1707,1707,1707,0
20240530,184900,24604752,1707,1707,1707,1707,0
20240530,184800,24604752,1707,1707,1707,1707,0
20240530,184700,24604752,1707,1707,1707,1707,0
20240530,184600,24604752,1707,1707,1707,1707,0
20240530,184500,24604752,1707,1707,1707,1707,0
20240530,184400,24604752,1707,1707,1707,1707,0
20240530,184300,24604752,1707,1707,1707,1707,0
20240530,184200,24604752,1707,1707,1707,1707,0
20240530,184100,24604752,1707,1707,1707,1707,0
20240530,184000,24604752,1707,1707,1707,1707,0
20240530,183900,24604752,1707,1707,1707,1707,0
20240530,183800,24604752,1707,1707,1707,1707,480
20240530,183700,24604752,1707,1707,1707,1707,0
20240530,183600,24604752,1707,1707,1707,1707,0
20240530,183500,24604752,1707,1707,1707,1707,0
20240530,183400,24604752,1707,1707,1707,1707,0
20240530,183300,24604752,1707,1707,1707,1707,0
20240530,183200,24604752,1707,1707,1707,1707,0
20240530,183100,24604752,1707,1707,1707,1707,0
20240530,183000,24604752,1707,1707,1707,1707,0
20240530,182900,24604752,1707,1707,1707,1707,0
20240530,182800,24604752,1707,1707,1707,1707,0
20240530,182700,24604752,1707,1707,1707,1707,0
20240530,182600,24604752,1707,1707,1707,1707,0
20240530,182500,24604752,1707,1707,1707,1707,0
20240530,182400,24604752,1707,1707,1707,1707,0
20240530,182300,24604752,1707,1707,1707,1707,0
20240530,182200,24604752,1707,1707,1707,1707,0
20240530,182100,24604752,1707,1707,1707,1707,0
20240530,182000,24604752,1707,1707,1707,1707,0
20240530,181900,24604752,1707,1707,1707,1707,0
20240530,181800,24604752,1707,1707,1707,1707,0
20240530,181700,24604752,1707,1707,1707,1707,0
20240530,181600,24604752,1707,1707,1707,1707,0
20240530,181500,24604752,1707,1707,1707,1707,0
20240530,181400,24604752,1707,1707,1707,1707,0
20240530,181300,24604752,1707,1707,1707,1707,0
20240530,181200,24604752,1707,1707,1707,1707,0
20240530,181100,24604752,1707,1707,1707,1707,0
20240530,181000,24604752,1707,1707,1707,1707,0
20240530,180900,24604752,1707,1707,1707,1707,0
20240530,180800,24604752,1707,1707,1707,1707,480
20240530,180700,24604752,1707,1707,1707,1707,0
20240530,180600,24604752,1707,1707,1707,1707,0
20240530,180500,24604752,1707,1707,1707,1707,0
20240530,180400,24604752,1707,1707,1707,1707,0
20240530,180300,24604752,1707,1707,1707,1707,0
20240530,180200,24604752,1707,1707,1707,1707,0
20240530,180100,24604752,1707,1707,1707,1707,0
20240530,180000,24604752,1707,1707,1707,1707,0
20240530,175900,24604752,1707,1707,1707,1707,0
20240530,175800,24604752,1707,1707,1707,1707,0
20240530,175700,24604752,1707,1707,1707,1707,0
20240530,175600,24604752,1707,1707,1707,1707,0
20240530,175500,24604752,1707,1707,1707,1707,0
20240530,175400,24604752,1707,1707,1707,1707,0
20240530,175300,24604752,1707,1707,1707,1707,0
20240530,175200,24604752,1707,1707,1707,1707,0
20240530,175100,24604752,1707,1707,1707,1707,0
20240530,175000,24604752,1707,1707,1707,1707,0
20240530,174900,24604752,1707,1707,1707,1707,0
20240530,174800,24604752,1707,1707,1707,1707,0
20240530,174700,24604752,1707,1707,1707,1707,0
20240530,174600,24604752,1707,1707,1707,1707,0
20240530,174500,24604752,1707,1707,1707,1707,0
20240530,174400,24604752,1707,1707,1707,1707,0
20240530,174300,24604752,1707,1707,1707,1707,0
20240530,174200,24604752,1707,1707,1707,1707,0
20240530,174100,24604752,1707,1707,1707,1707,0
20240530,174000,24604752,1707,1707,1707,1707,0
20240530,173900,24604752,1707,1707,1707,1707,0
20240530,173800,24604752,1707,1707,1707,1707,480
20240530,173700,24604752,1707,1707,1707,1707,0
20240530,173600,24604752,1707,1707,1707,1707,0
20240530,173500,24604752,1707,1707,1707,1707,0
20240530,173400,24604752,1707,1707,1707,1707,0
20240530,173300,24604752,1707,1707,1707,1707,0
20240530,173200,24604752,1707,1707,1707,1707,0
20240530,173100,24604752,1707,1707,1707,1707,0
20240530,173000,24604752,1707,1707,1707,1707,0
20240530,172900,24604752,1707,1707,1707,1707,0
20240530,172800,24604752,1707,1707,1707,1707,0
20240530,172700,24604752,1707,1707,1707,1707,0
20240530,172600,24604752,1707,1707,1707,1707,0
20240530,172500,24604752,1707,1707,1707,1707,0
20240530,172400,24604752,1707,1707,1707,1707,0
20240530,172300,24604752,1707,1707,1707,1707,0
20240530,172200,24604752,1707,1707,1707,1707,0
20240530,172100,24604752,1707,1707,1707,1707,0
20240530,172000,24604752,1707,1707,1707,1707,0
20240530,171900,24604752,1707,1707,1707,1707,0
20240530,171800,24604752,1707,1707,1707,1707,0
20240530,171700,24604752,1707,1707,1707,1707,0
20240530,171600,24604752,1707,1707,1707,1707,0
20240530,171500,24604752,1707,1707,1707,1707,0
20240530,171400,24604752,1707,1707,1707,1707,0
20240530,171300,24604752,1707,1707,1707,1707,0
20240530,171200,24604752,1707,1707,1707,1707,0
20240530,171100,24604752,1707,1707,1707,1707,0
20240530,171000,24604752,1707,1707,1707,1707,0
20240530,170900,24604752,1707,1707,1707,1707,0
20240530,170800,24604752,1707,1707,1707,1707,480
20240530,170700,24604752,1707,1707,1707,1707,0
20240530,170600,24604752,1707,1707,1707,1707,0
20240530,170500,24604752,1707,1707,1707,1707,0
20240530,170400,24604752,1707,1707,1707,1707,0
20240530,170300,24604752,1707,1707,1707,1707,0
20240530,170200,24604752,1707,1707,1707,1707,0
20240530,170100,24604752,1707,1707,1707,1707,0
20240530,170000,24604752,1707,1707,1707,1707,0
20240530,165900,24604752,1707,1707,1707,1707,0
20240530,165800,24604752,1707,1707,1707,1707,0
20240530,165700,24604752,1707,1707,1707,1707,0
20240530,165600,24604752,1707,1707,1707,1707,0
20240530,165500,24604752,1707,1707,1707,1707,0
20240530,165400,24604752,1707,1707,1707,1707,0
20240530,165300,24604752,1707,1707,1707,1707,0
20240530,165200,24604752,1707,1707,1707,1707,0
20240530,165100,24604752,1707,1707,1707,1707,0
20240530,165000,24604752,1707,1707,1707,1707,0
20240530,164900,24604752,1707,1707,1707,1707,0
20240530,164800,24604752,1707,1707,1707,1707,0
20240530,164700,24604752,1707,1707,1707,1707,0
20240530,164600,24604752,1707,1707,1707,1707,0
20240530,164500,24604752,1707,1707,1707,1707,0
20240530,164400,24604752,1707,1707,1707,1707,0
20240530,164300,24604752,1707,1707,1707,1707,0
20240530,164200,24604752,1707,1707,1707,1707,0
20240530,164100,24604752,1707,1707,1707,1707,0
20240530,164000,24604752,1707,1707,1707,1707,0
20240530,163900,24604752,1707,1707,1707,1707,0
20240530,163800,24604752,1707,1707,1707,1707,480
20240530,163700,24604752,1707,1707,1707,1707,0
20240530,163600,24604752,1707,1707,1707,1707,0
20240530,163500,24604752,1707,1707,1707,1707,0
20240530,163400,24604752,1707,1707,1707,1707,0
20240530,163300,24604752,1707,1707,1707,1707,0
20240530,163200,24604752,1707,1707,1707,1707,0
20240530,163100,24604752,1707,1707,1707,1707,0
20240530,163000,24604752,1707,1707,1707,1707,0
20240530,162900,24604752,1707,1707,1707,1707,0
20240530,162800,24604752,1707,1707,1707,1707,0
20240530,162700,24604752,1707,1707,1707,1707,0
20240530,162600,24604752,1707,1707,1707,1707,0
20240530,162500,24604752,1707,1707,1707,1707,0
20240530,162400,24604752,1707,1707,1707,1707,0
20240530,162300,24604752,1707,1707,1707,1707,0
20240530,162200,24604752,1707,1707,1707,1707,0
20240530,162100,24604752,1707,1707,1707,1707,0
20240530,162000,24604752,1707,1707,1707,1707,0
20240530,161900,24604752,1707,1707,1707,1707,0
20240530,161800,24604752,1707,1707,1707,1707,0
20240530,161700,24604752,1707,1707,1707,1707,0
20240530,161600,24604752,1707,1707,1707,1707,0
20240530,161500,24604752,1707,1707,1707,1707,0
20240530,161400,24604752,1707,1707,1707,1707,0
20240530,161300,24604752,1707,1707,1707,1707,0
20240530,161200,24604752,1707,1707,1707,1707,0
20240530,161100,24604752,1707,1707,1707,1707,0
20240530,161000,24604752,1707,1707,1707,1707,0
20240530,160900,24604752,1707,1707,1707,1707,0
20240530,160800,24604752,1707,1707,1707,1707,480
20240530,160700,24604752,1707,1707,1707,1707,0
20240530,160600,24604752,1707,1707,1707,1707,0
20240530,160500,24604752,1707,1707,1707,1707,0
20240530,160400,24604752,1707,1707,1707,1707,0
20240530,160300,24604752,1707,1707,1707,1707,0
20240530,160200,24604752,1707,1707,1707,1707,0
20240530,160100,24604752,1707,1707,1707,1707,0
20240530,160000,24604752,1707,1707,1707,1707,0
20240530,155900,24604752,1707,1707,1707,1707,0
20240530,155800,24604752,1707,1707,1707,1707,0
20240530,155700,24604752,1707,1707,1707,1707,0
20240530,155600,24604752,1707,1707,1707,1707,0
20240530,155500,24604752,1707,1707,1707,1707,0
20240530,155400,24604752,1707,1707,1707,1707,0
20240530,155300,24604752,1707,1707,1707,1707,0
20240530,155200,24604752,1707,1707,1707,1707,0
20240530,155100,24604752,1707,1707,1707,1707,0
20240530,155000,24604752,1707,1707,1707,1707,0
20240530,154900,24604752,1707,1707,1707,1707,0
20240530,154800,24604752,1707,1707,1707,1707,0
20240530,154700,24604752,1707,1707,1707,1707,0
20240530,154600,24604752,1707,1707,1707,1707,0
20240530,154500,24604752,1707,1707,1707,1707,0
20240530,154400,24604752,1707,1707,1707,1707,0
20240530,154300,24604752,1707,1707,1707,1707,0
20240530,154200,24604752,1707,1707,1707,1707,0
20240530,154100,24604752,1707,1707,1707,1707,0
20240530,154000,24604752,1707,1707,1707,1707,0
20240530,153900,24604752,1707,1707,1707,1707,0
20240530,153800,24604752,1707,1707,1707,1707,480
20240530,153700,24604752,1707,1707,1707,1707,0
20240530,153600,24604752,1707,1707,1707,1707,0
20240530,153500,24604752,1707,1707,1707,1707,0
20240530,153400,24604752,1707,1707,1707,1707,0
20240530,153300,24604752,1707,1707,1707,1707,0
20240530,153200,24604752,1707,1707,1707,1707,0
20240530,153100,24604752,1707,1707,1707,1707,0
20240530,153000,24604752,1707,1707,1707,1707,480
20240530,152900,23785392,1703,1703,1703,1703,0
20240530,152800,23785392,1703,1703,1703,1703,0
20240530,152700,23785392,1703,1703,1703,1703,0
20240530,152600,23785392,1703,1703,1703,1703,0
20240530,152500,23785392,1703,1703,1703,1703,0
20240530,152400,23785392,1703,1703,1703,1703,0
20240530,152300,23785392,1703,1703,1703,1703,0
20240530,152200,23785392,1703,1703,1703,1703,0
20240530,152100,23785392,1703,1703,1703,1703,0
20240530,152000,23785392,1703,1703,1703,1703,0
20240530,151900,23785392,1703,1698,1705,1692,1632
20240530,151800,21012985,1699,1699,1699,1699,0
20240530,151700,21012985,1699,1699,1699,1699,0
20240530,151600,21012985,1699,1699,1699,1699,0
20240530,151500,21012985,1699,1693,1699,1693,1450
20240530,151400,18557138,1693,1693,1693,1693,0
20240530,151300,18557138,1693,1693,1693,1693,0
20240530,151200,18557138,1693,1693,1693,1693,0
20240530,151100,18557138,1693,1693,1693,1693,0
20240530,151000,18557138,1693,1693,1693,1693,0
20240530,150900,18557138,1693,1693,1693,1693,0
20240530,150800,18557138,1693,1693,1693,1693,0
20240530,150700,18557138,1693,1693,1693,1693,0
20240530,150600,18557138,1693,1693,1693,1693,0
20240530,150500,18557138,1693,1693,1693,1693,0
20240530,150400,18557138,1693,1693,1693,1693,0
20240530,150300,18557138,1693,1693,1693,1693,0
20240530,150200,18557138,1693,1693,1693,1693,1
20240530,150100,18555445,1690,1691,1691,1690,2
20240530,150000,18552064,1695,1694,1695,1694,150
20240530,145900,18297914,1691,1691,1691,1691,0
20240530,145800,18297914,1691,1691,1691,1691,1
20240530,145700,18296223,1695,1695,1695,1695,42
20240530,145600,18225033,1695,1695,1695,1695,0
20240530,145500,18225033,1695,1695,1695,1695,72
20240530,145400,18102993,1690,1691,1691,1690,5
20240530,145300,18094542,1695,1695,1695,1695,0
20240530,145200,18094542,1695,1695,1695,1695,0
20240530,145100,18094542,1695,1695,1695,1695,0
20240530,145000,18094542,1695,1695,1695,1695,5
20240530,144900,18086067,1695,1695,1695,1695,0
20240530,144800,18086067,1695,1695,1695,1695,0
20240530,144700,18086067,1695,1695,1695,1695,0
20240530,144600,18086067,1695,1695,1695,1695,0
20240530,144500,18086067,1695,1695,1695,1695,0
20240530,144400,18086067,1695,1689,1695,1689,671
20240530,144300,16952739,1693,1693,1693,1693,0
20240530,144200,16952739,1693,1693,1693,1693,0
20240530,144100,16952739,1693,1693,1693,1693,0
20240530,144000,16952739,1693,1693,1693,1693,0
20240530,143900,16952739,1693,1693,1693,1693,0
20240530,143800,16952739,1693,1693,1693,1693,0
20240530,143700,16952739,1693,1693,1693,1693,0
20240530,143600,16952739,1693,1693,1693,1693,0
20240530,143500,16952739,1693,1693,1693,1693,0
20240530,143400,16952739,1693,1693,1693,1693,0
20240530,143300,16952739,1693,1693,1693,1693,0
20240530,143200,16952739,1693,1693,1693,1693,0
20240530,143100,16952739,1693,1693,1693,1693,0
20240530,143000,16952739,1693,1693,1693,1693,0
20240530,142900,16952739,1693,1693,1693,1693,0
20240530,142800,16952739,1693,1693,1693,1693,0
20240530,142700,16952739,1693,1693,1693,1693,0
20240530,142600,16952739,1693,1693,1693,1693,0
20240530,142500,16952739,1693,1693,1693,1693,0
20240530,142400,16952739,1693,1693,1693,1693,0
20240530,142300,16952739,1693,1693,1693,1693,0
20240530,142200,16952739,1693,1693,1693,1693,0
20240530,142100,16952739,1693,1693,1693,1693,0
20240530,142000,16952739,1693,1693,1693,1693,0
20240530,141900,16952739,1693,1693,1693,1693,1
20240530,141800,16951046,1690,1680,1690,1680,103
20240530,141700,16777966,1680,1680,1680,1680,0
20240530,141600,16777966,1680,1680,1680,1680,0
20240530,141500,16777966,1680,1680,1680,1680,0
20240530,141400,16777966,1680,1680,1680,1680,0
20240530,141300,16777966,1680,1680,1680,1680,0
20240530,141200,16777966,1680,1680,1680,1680,0
20240530,141100,16777966,1680,1680,1680,1680,0
20240530,141000,16777966,1680,1680,1680,1680,0
20240530,140900,16777966,1680,1680,1680,1680,0
20240530,140800,16777966,1680,1680,1680,1680,1
20240530,140700,16776286,1676,1676,1676,1676,0
20240530,140600,16776286,1676,1676,1676,1676,0
20240530,140500,16776286,1676,1676,1676,1676,0
20240530,140400,16776286,1676,1676,1676,1676,0
20240530,140300,16776286,1676,1676,1676,1676,0
20240530,140200,16776286,1676,1676,1676,1676,502
20240530,140100,15934934,1676,1676,1676,1676,4
20240530,140000,15928230,1676,1676,1676,1676,0
20240530,135900,15928230,1676,1676,1676,1676,1
20240530,135800,15926554,1675,1675,1675,1675,0
20240530,135700,15926554,1675,1675,1675,1675,0
20240530,135600,15926554,1675,1675,1675,1675,0
20240530,135500,15926554,1675,1675,1675,1675,0
20240530,135400,15926554,1675,1675,1675,1675,0
20240530,135300,15926554,1675,1675,1675,1675,0
20240530,135200,15926554,1675,1675,1675,1675,0
20240530,135100,15926554,1675,1675,1675,1675,0
20240530,135000,15926554,1675,1675,1675,1675,0
20240530,134900,15926554,1675,1675,1675,1675,17
20240530,134800,15898079,1668,1668,1668,1668,0
20240530,134700,15898079,1668,1668,1668,1668,0
20240530,134600,15898079,1668,1668,1668,1668,0
20240530,134500,15898079,1668,1668,1668,1668,2
20240530,134400,15894743,1669,1669,1669,1669,0
20240530,134300,15894743,1669,1669,1669,1669,0
20240530,134200,15894743,1669,1669,1669,1669,0
20240530,134100,15894743,1669,1669,1669,1669,0
20240530,134000,15894743,1669,1669,1669,1669,0
20240530,133900,15894743,1669,1669,1669,1669,0
20240530,133800,15894743,1669,1669,1669,1669,0
20240530,133700,15894743,1669,1669,1669,1669,0
20240530,133600,15894743,1669,1669,1669,1669,0
20240530,133500,15894743,1669,1669,1669,1669,0
20240530,133400,15894743,1669,1669,1669,1669,0
20240530,133300,15894743,1669,1669,1669,1669,13
20240530,133200,15873046,1669,1675,1675,1669,10
20240530,133100,15856337,1676,1676,1676,1676,0
20240530,133000,15856337,1676,1676,1676,1676,0
20240530,132900,15856337,1676,1676,1676,1676,0
20240530,132800,15856337,1676,1676,1676,1676,0
20240530,132700,15856337,1676,1676,1676,1676,0
20240530,132600,15856337,1676,1676,1676,1676,0
20240530,132500,15856337,1676,1676,1676,1676,0
20240530,132400,15856337,1676,1676,1676,1676,0
20240530,132300,15856337,1676,1676,1676,1676,0
20240530,132200,15856337,1676,1676,1676,1676,0
20240530,132100,15856337,1676,1676,1676,1676,0
20240530,132000,15856337,1676,1676,1676,1676,0
20240530,131900,15856337,1676,1677,1677,1676,2
20240530,131800,15852984,1678,1678,1678,1678,1
20240530,131700,15851306,1687,1687,1687,1687,0
20240530,131600,15851306,1687,1679,1687,1679,4
20240530,131500,15844568,1680,1680,1680,1680,1
20240530,131400,15842888,1681,1681,1681,1681,1
20240530,131300,15841207,1682,1682,1682,1682,1
20240530,131200,15839525,1683,1684,1684,1683,2
20240530,131100,15836158,1684,1684,1684,1684,1
20240530,131000,15834474,1691,1691,1691,1691,10
20240530,130900,15817564,1668,1682,1682,1668,407
20240530,130800,15138573,1683,1683,1683,1683,0
20240530,130700,15138573,1683,1684,1684,1683,2
20240530,130600,15135206,1685,1685,1685,1685,0
20240530,130500,15135206,1685,1687,1689,1685,98
20240530,130400,14969874,1687,1681,1687,1681,9
20240530,130300,14954716,1679,1673,1679,1673,111
20240530,130200,14768932,1672,1666,1672,1666,1866
20240530,130100,11650835,1669,1665,1669,1665,156
20240530,130000,11390628,1655,1655,1655,1655,0
20240530,125900,11390628,1655,1660,1667,1655,19
20240530,125800,11358974,1666,1661,1666,1660,23
20240530,125700,11320739,1660,1658,1660,1658,5
20240530,125600,11312442,1657,1657,1657,1657,0
20240530,125500,11312442,1657,1657,1657,1657,0
20240530,125400,11312442,1657,1657,1657,1657,0
20240530,125300,11312442,1657,1657,1657,1657,0
20240530,125200,11312442,1657,1657,1657,1657,0
20240530,125100,11312442,1657,1657,1657,1657,0
20240530,125000,11312442,1657,1657,1657,1657,0
20240530,124900,11312442,1657,1657,1657,1657,0
20240530,124800,11312442,1657,1657,1657,1657,0
20240530,124700,11312442,1657,1657,1657,1657,0
20240530,124600,11312442,1657,1657,1657,1657,0
20240530,124500,11312442,1657,1657,1657,1657,0
20240530,124400,11312442,1657,1657,1657,1657,0
20240530,124300,11312442,1657,1657,1657,1657,0
20240530,124200,11312442,1657,1657,1657,1657,0
20240530,124100,11312442,1657,1657,1657,1657,0
20240530,124000,11312442,1657,1657,1657,1657,0
20240530,123900,11312442,1657,1657,1657,1657,0
20240530,123800,11312442,1657,1657,1657,1657,0
20240530,123700,11312442,1657,1657,1657,1657,0
20240530,123600,11312442,1657,1657,1657,1657,0
20240530,123500,11312442,1657,1657,1657,1657,0
20240530,123400,11312442,1657,1657,1657,1657,0
20240530,123300,11312442,1657,1657,1657,1657,0
20240530,123200,11312442,1657,1657,1657,1657,0
20240530,123100,11312442,1657,1657,1657,1657,0
20240530,123000,11312442,1657,1657,1657,1657,0
20240530,122900,11312442,1657,1657,1657,1657,0
20240530,122800,11312442,1657,1657,1657,1657,0
20240530,122700,11312442,1657,1657,1657,1657,0
20240530,122600,11312442,1657,1657,1657,1657,1
20240530,122500,11310785,1662,1662,1662,1662,0
20240530,122400,11310785,1662,1662,1662,1662,0
20240530,122300,11310785,1662,1662,1662,1662,0
20240530,122200,11310785,1662,1662,1662,1662,2
20240530,122100,11307461,1662,1662,1662,1662,0
20240530,122000,11307461,1662,1662,1662,1662,0
20240530,121900,11307461,1662,1662,1662,1662,1
20240530,121800,11305799,1662,1662,1662,1662,0
20240530,121700,11305799,1662,1662,1662,1662,1
20240530,121600,11304137,1662,1662,1662,1662,1
20240530,121500,11302475,1662,1662,1662,1662,3
20240530,121400,11297489,1662,1662,1662,1662,1
20240530,121300,11295827,1661,1661,1661,1661,2
20240530,121200,11292505,1660,1659,1660,1659,6
20240530,121100,11282547,1658,1657,1658,1657,5
20240530,121000,11274260,1656,1657,1657,1656,3
20240530,120900,11269291,1660,1660,1660,1660,0
20240530,120800,11269291,1660,1660,1660,1660,0
20240530,120700,11269291,1660,1660,1660,1660,0
20240530,120600,11269291,1660,1660,1660,1660,0
20240530,120500,11269291,1660,1660,1660,1660,0
20240530,120400,11269291,1660,1660,1660,1660,0
20240530,120300,11269291,1660,1660,1660,1660,0
20240530,120200,11269291,1660,1660,1660,1660,0
20240530,120100,11269291,1660,1660,1660,1660,3
20240530,120000,11264311,1662,1662,1662,1662,0
20240530,115900,11264311,1662,1662,1662,1662,0
20240530,115800,11264311,1662,1662,1662,1662,0
20240530,115700,11264311,1662,1662,1662,1662,0
20240530,115600,11264311,1662,1662,1662,1662,0
20240530,115500,11264311,1662,1662,1662,1662,0
20240530,115400,11264311,1662,1663,1663,1662,2
20240530,115300,11260986,1664,1664,1664,1664,0
20240530,115200,11260986,1664,1664,1664,1664,0
20240530,115100,11260986,1664,1664,1664,1664,0
20240530,115000,11260986,1664,1664,1664,1664,0
20240530,114900,11260986,1664,1664,1664,1664,5
20240530,114800,11252666,1664,1664,1664,1664,0
20240530,114700,11252666,1664,1664,1664,1664,0
20240530,114600,11252666,1664,1664,1664,1664,0
20240530,114500,11252666,1664,1664,1664,1664,0
20240530,114400,11252666,1664,1664,1664,1664,0
20240530,114300,11252666,1664,1664,1664,1664,0
20240530,114200,11252666,1664,1664,1664,1664,0
20240530,114100,11252666,1664,1664,1664,1664,0
20240530,114000,11252666,1664,1664,1664,1664,0
20240530,113900,11252666,1664,1664,1664,1664,0
20240530,113800,11252666,1664,1664,1664,1664,0
20240530,113700,11252666,1664,1664,1664,1664,0
20240530,113600,11252666,1664,1664,1664,1664,0
20240530,113500,11252666,1664,1664,1664,1664,0
20240530,113400,11252666,1664,1664,1664,1664,0
20240530,113300,11252666,1664,1664,1664,1664,1
20240530,113200,11251002,1662,1662,1662,1662,0
20240530,113100,11251002,1662,1662,1662,1662,0
20240530,113000,11251002,1662,1662,1662,1662,0
20240530,112900,11251002,1662,1662,1662,1662,0
20240530,112800,11251002,1662,1662,1662,1662,0
20240530,112700,11251002,1662,1662,1662,1662,0
20240530,112600,11251002,1662,1662,1662,1662,0
20240530,112500,11251002,1662,1662,1662,1662,0
20240530,112400,11251002,1662,1662,1662,1662,0
20240530,112300,11251002,1662,1662,1662,1662,0
20240530,112200,11251002,1662,1662,1662,1662,0
20240530,112100,11251002,1662,1662,1662,1662,0
20240530,112000,11251002,1662,1662,1662,1662,0
20240530,111900,11251002,1662,1662,1662,1662,0
20240530,111800,11251002,1662,1662,1662,1662,0
20240530,111700,11251002,1662,1662,1662,1662,1
20240530,111600,11249340,1672,1672,1672,1672,0
20240530,111500,11249340,1672,1672,1672,1672,0
20240530,111400,11249340,1672,1672,1672,1672,0
20240530,111300,11249340,1672,1671,1672,1671,22
20240530,111200,11212577,1671,1671,1671,1671,0
20240530,111100,11212577,1671,1671,1671,1671,0
20240530,111000,11212577,1671,1671,1671,1671,0
20240530,110900,11212577,1671,1671,1671,1671,0
20240530,110800,11212577,1671,1671,1671,1671,0
20240530,110700,11212577,1671,1671,1671,1671,0
20240530,110600,11212577,1671,1671,1671,1671,0
20240530,110500,11212577,1671,1671,1671,1671,0
20240530,110400,11212577,1671,1671,1671,1671,0
20240530,110300,11212577,1671,1671,1671,1671,0
20240530,110200,11212577,1671,1671,1671,1671,0
20240530,110100,11212577,1671,1671,1671,1671,0
20240530,110000,11212577,1671,1671,1671,1671,0
20240530,105900,11212577,1671,1671,1671,1671,0
20240530,105800,11212577,1671,1671,1671,1671,5
20240530,105700,11204222,1671,1671,1671,1671,0
20240530,105600,11204222,1671,1671,1671,1671,0
20240530,105500,11204222,1671,1671,1671,1671,1
20240530,105400,11202551,1652,1652,1652,1652,0
20240530,105300,11202551,1652,1652,1652,1652,0
20240530,105200,11202551,1652,1652,1652,1652,0
20240530,105100,11202551,1652,1652,1652,1652,0
20240530,105000,11202551,1652,1652,1652,1652,0
20240530,104900,11202551,1652,1660,1660,1652,591
20240530,104800,10225486,1660,1660,1660,1660,0
20240530,104700,10225486,1660,1660,1660,1660,0
20240530,104600,10225486,1660,1670,1671,1660,71
20240530,104500,10106920,1670,1670,1670,1670,0
20240530,104400,10106920,1670,1670,1670,1670,1
20240530,104300,10105250,1655,1655,1655,1655,0
20240530,104200,10105250,1655,1655,1655,1655,0
20240530,104100,10105250,1655,1655,1655,1655,0
20240530,104000,10105250,1655,1655,1655,1655,0
20240530,103900,10105250,1655,1655,1655,1655,0
20240530,103800,10105250,1655,1655,1655,1655,0
20240530,103700,10105250,1655,1655,1655,1655,1
20240530,103600,10103595,1675,1675,1675,1675,0
20240530,103500,10103595,1675,1675,1675,1675,0
20240530,103400,10103595,1675,1675,1675,1675,0
20240530,103300,10103595,1675,1675,1675,1675,0
20240530,103200,10103595,1675,1675,1675,1675,0
20240530,103100,10103595,1675,1675,1675,1675,0
20240530,103000,10103595,1675,1675,1675,1675,0
20240530,102900,10103595,1675,1675,1675,1675,0
20240530,102800,10103595,1675,1675,1675,1675,0
20240530,102700,10103595,1675,1675,1675,1675,0
20240530,102600,10103595,1675,1675,1675,1675,0
20240530,102500,10103595,1675,1675,1675,1675,0
20240530,102400,10103595,1675,1674,1675,1674,120
20240530,102300,9902597,1654,1654,1654,1654,0
20240530,102200,9902597,1654,1654,1654,1654,0
20240530,102100,9902597,1654,1654,1654,1654,0
20240530,102000,9902597,1654,1654,1654,1654,0
20240530,101900,9902597,1654,1654,1654,1654,0
20240530,101800,9902597,1654,1654,1654,1654,72
20240530,101700,9783509,1654,1654,1654,1654,650
20240530,101600,8708409,1654,1654,1654,1654,0
20240530,101500,8708409,1654,1654,1654,1654,0
20240530,101400,8708409,1654,1654,1654,1654,0
20240530,101300,8708409,1654,1654,1654,1654,0
20240530,101200,8708409,1654,1654,1654,1654,0
20240530,101100,8708409,1654,1654,1654,1654,0
20240530,101000,8708409,1654,1654,1654,1654,0
20240530,100900,8708409,1654,1654,1654,1654,0
20240530,100800,8708409,1654,1654,1654,1654,0
20240530,100700,8708409,1654,1654,1654,1654,1
20240530,100600,8706755,1679,1679,1679,1679,0
20240530,100500,8706755,1679,1679,1679,1679,0
20240530,100400,8706755,1679,1679,1679,1679,0
20240530,100300,8706755,1679,1679,1679,1679,0
20240530,100200,8706755,1679,1665,1679,1665,200
20240530,100100,8373601,1657,1657,1657,1657,0
20240530,100000,8373601,1657,1657,1657,1657,0
20240530,095900,8373601,1657,1657,1657,1657,0
20240530,095800,8373601,1657,1657,1657,1657,0
20240530,095700,8373601,1657,1657,1657,1657,0
20240530,095600,8373601,1657,1657,1657,1657,0
20240530,095500,8373601,1657,1657,1657,1657,0
20240530,095400,8373601,1657,1657,1657,1657,0
20240530,095300,8373601,1657,1657,1657,1657,40
20240530,095200,8307321,1657,1657,1657,1657,60
20240530,095100,8207901,1656,1679,1679,1645,4570
20240530,095000,611102,1694,1694,1694,1694,0
20240530,094900,611102,1694,1694,1694,1694,0
20240530,094800,611102,1694,1694,1694,1694,0
20240530,094700,611102,1694,1695,1695,1694,38
20240530,094600,546729,1714,1714,1714,1714,0
20240530,094500,546729,1714,1714,1714,1714,0
20240530,094400,546729,1714,1714,1714,1714,0
20240530,094300,546729,1714,1714,1714,1714,0
20240530,094200,546729,1714,1714,1714,1714,0
20240530,094100,546729,1714,1714,1714,1714,0
20240530,094000,546729,1714,1714,1714,1714,0
20240530,093900,546729,1714,1714,1714,1714,1
20240530,093800,545015,1714,1714,1714,1714,5
20240530,093700,536445,1716,1716,1716,1716,0
20240530,093600,536445,1716,1716,1716,1716,0
20240530,093500,536445,1716,1716,1716,1716,0
20240530,093400,536445,1716,1716,1716,1716,0
20240530,093300,536445,1716,1716,1716,1716,0
20240530,093200,536445,1716,1716,1716,1716,0
20240530,093100,536445,1716,1716,1716,1716,0
20240530,093000,536445,1716,1716,1716,1716,0
20240530,092900,536445,1716,1716,1716,1716,0
20240530,092800,536445,1716,1716,1716,1716,0
20240530,092700,536445,1716,1716,1716,1716,0
20240530,092600,536445,1716,1716,1716,1716,0
20240530,092500,536445,1716,1716,1716,1716,0
20240530,092400,536445,1716,1716,1716,1716,0
20240530,092300,536445,1716,1716,1716,1716,0
20240530,092200,536445,1716,1716,1716,1716,0
20240530,092100,536445,1716,1716,1716,1716,0
20240530,092000,536445,1716,1716,1716,1716,0
20240530,091900,536445,1716,1716,1716,1716,0
20240530,091800,536445,1716,1716,1716,1716,0
20240530,091700,536445,1716,1716,1716,1716,0
20240530,091600,536445,1716,1716,1716,1716,0
20240530,091500,536445,1716,1716,1716,1716,0
20240530,091400,536445,1716,1716,1716,1716,1
20240530,091300,534729,1703,1703,1703,1703,0
20240530,091200,534729,1703,1703,1703,1703,183
20240530,091100,223080,1716,1716,1716,1716,0
20240530,091000,223080,1716,1716,1716,1716,0
20240530,090900,223080,1716,1716,1716,1716,0
20240530,090800,223080,1716,1716,1716,1716,0
20240530,090700,223080,1716,1716,1716,1716,0
20240530,090600,223080,1716,1716,1716,1716,0
20240530,090500,223080,1716,1716,1716,1716,0
20240530,090400,223080,1716,1716,1716,1716,0
20240530,090300,223080,1716,1716,1716,1716,0
20240530,090200,223080,1716,1716,1716,1716,0
20240530,090100,223080,1716,1716,1716,1716,0
20240530,090000,223080,1716,1716,1716,1716,120