KissMeData/318660/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,211500,1033370,3035,3035,3035,3035,1
20240530,211400,1033370,3035,3035,3035,3035,0
20240530,211300,1033370,3035,3035,3035,3035,0
20240530,211200,1033370,3035,3035,3035,3035,0
20240530,211100,1033370,3035,3035,3035,3035,0
20240530,211000,1033370,3035,3035,3035,3035,0
20240530,210900,1033370,3035,3035,3035,3035,0
20240530,210800,1033370,3035,3035,3035,3035,0
20240530,210700,1033370,3035,3035,3035,3035,0
20240530,210600,1033370,3035,3035,3035,3035,0
20240530,210500,1033370,3035,3035,3035,3035,0
20240530,210400,1033370,3035,3035,3035,3035,0
20240530,210300,1033370,3035,3035,3035,3035,0
20240530,210200,1033370,3035,3035,3035,3035,0
20240530,210100,1033370,3035,3035,3035,3035,0
20240530,210000,1033370,3035,3035,3035,3035,0
20240530,205900,1033370,3035,3035,3035,3035,0
20240530,205800,1033370,3035,3035,3035,3035,0
20240530,205700,1033370,3035,3035,3035,3035,0
20240530,205600,1033370,3035,3035,3035,3035,0
20240530,205500,1033370,3035,3035,3035,3035,0
20240530,205400,1033370,3035,3035,3035,3035,0
20240530,205300,1033370,3035,3035,3035,3035,0
20240530,205200,1033370,3035,3035,3035,3035,0
20240530,205100,1033370,3035,3035,3035,3035,0
20240530,205000,1033370,3035,3035,3035,3035,0
20240530,204900,1033370,3035,3035,3035,3035,0
20240530,204800,1033370,3035,3035,3035,3035,0
20240530,204700,1033370,3035,3035,3035,3035,0
20240530,204600,1033370,3035,3035,3035,3035,0
20240530,204500,1033370,3035,3035,3035,3035,1
20240530,204400,1033370,3035,3035,3035,3035,0
20240530,204300,1033370,3035,3035,3035,3035,0
20240530,204200,1033370,3035,3035,3035,3035,0
20240530,204100,1033370,3035,3035,3035,3035,0
20240530,204000,1033370,3035,3035,3035,3035,0
20240530,203900,1033370,3035,3035,3035,3035,0
20240530,203800,1033370,3035,3035,3035,3035,0
20240530,203700,1033370,3035,3035,3035,3035,0
20240530,203600,1033370,3035,3035,3035,3035,0
20240530,203500,1033370,3035,3035,3035,3035,0
20240530,203400,1033370,3035,3035,3035,3035,0
20240530,203300,1033370,3035,3035,3035,3035,0
20240530,203200,1033370,3035,3035,3035,3035,0
20240530,203100,1033370,3035,3035,3035,3035,0
20240530,203000,1033370,3035,3035,3035,3035,0
20240530,202900,1033370,3035,3035,3035,3035,0
20240530,202800,1033370,3035,3035,3035,3035,0
20240530,202700,1033370,3035,3035,3035,3035,0
20240530,202600,1033370,3035,3035,3035,3035,0
20240530,202500,1033370,3035,3035,3035,3035,0
20240530,202400,1033370,3035,3035,3035,3035,0
20240530,202300,1033370,3035,3035,3035,3035,0
20240530,202200,1033370,3035,3035,3035,3035,0
20240530,202100,1033370,3035,3035,3035,3035,0
20240530,202000,1033370,3035,3035,3035,3035,0
20240530,201900,1033370,3035,3035,3035,3035,0
20240530,201800,1033370,3035,3035,3035,3035,0
20240530,201700,1033370,3035,3035,3035,3035,0
20240530,201600,1033370,3035,3035,3035,3035,0
20240530,201500,1033370,3035,3035,3035,3035,1
20240530,201400,1033370,3035,3035,3035,3035,0
20240530,201300,1033370,3035,3035,3035,3035,0
20240530,201200,1033370,3035,3035,3035,3035,0
20240530,201100,1033370,3035,3035,3035,3035,0
20240530,201000,1033370,3035,3035,3035,3035,0
20240530,200900,1033370,3035,3035,3035,3035,0
20240530,200800,1033370,3035,3035,3035,3035,0
20240530,200700,1033370,3035,3035,3035,3035,0
20240530,200600,1033370,3035,3035,3035,3035,0
20240530,200500,1033370,3035,3035,3035,3035,0
20240530,200400,1033370,3035,3035,3035,3035,0
20240530,200300,1033370,3035,3035,3035,3035,0
20240530,200200,1033370,3035,3035,3035,3035,0
20240530,200100,1033370,3035,3035,3035,3035,0
20240530,200000,1033370,3035,3035,3035,3035,0
20240530,195900,1033370,3035,3035,3035,3035,0
20240530,195800,1033370,3035,3035,3035,3035,0
20240530,195700,1033370,3035,3035,3035,3035,0
20240530,195600,1033370,3035,3035,3035,3035,0
20240530,195500,1033370,3035,3035,3035,3035,0
20240530,195400,1033370,3035,3035,3035,3035,0
20240530,195300,1033370,3035,3035,3035,3035,0
20240530,195200,1033370,3035,3035,3035,3035,0
20240530,195100,1033370,3035,3035,3035,3035,0
20240530,195000,1033370,3035,3035,3035,3035,0
20240530,194900,1033370,3035,3035,3035,3035,0
20240530,194800,1033370,3035,3035,3035,3035,0
20240530,194700,1033370,3035,3035,3035,3035,0
20240530,194600,1033370,3035,3035,3035,3035,0
20240530,194500,1033370,3035,3035,3035,3035,1
20240530,194400,1033370,3035,3035,3035,3035,0
20240530,194300,1033370,3035,3035,3035,3035,0
20240530,194200,1033370,3035,3035,3035,3035,0
20240530,194100,1033370,3035,3035,3035,3035,0
20240530,194000,1033370,3035,3035,3035,3035,0
20240530,193900,1033370,3035,3035,3035,3035,0
20240530,193800,1033370,3035,3035,3035,3035,0
20240530,193700,1033370,3035,3035,3035,3035,0
20240530,193600,1033370,3035,3035,3035,3035,0
20240530,193500,1033370,3035,3035,3035,3035,0
20240530,193400,1033370,3035,3035,3035,3035,0
20240530,193300,1033370,3035,3035,3035,3035,0
20240530,193200,1033370,3035,3035,3035,3035,0
20240530,193100,1033370,3035,3035,3035,3035,0
20240530,193000,1033370,3035,3035,3035,3035,0
20240530,192900,1033370,3035,3035,3035,3035,0
20240530,192800,1033370,3035,3035,3035,3035,0
20240530,192700,1033370,3035,3035,3035,3035,0
20240530,192600,1033370,3035,3035,3035,3035,0
20240530,192500,1033370,3035,3035,3035,3035,0
20240530,192400,1033370,3035,3035,3035,3035,0
20240530,192300,1033370,3035,3035,3035,3035,0
20240530,192200,1033370,3035,3035,3035,3035,0
20240530,192100,1033370,3035,3035,3035,3035,0
20240530,192000,1033370,3035,3035,3035,3035,0
20240530,191900,1033370,3035,3035,3035,3035,0
20240530,191800,1033370,3035,3035,3035,3035,0
20240530,191700,1033370,3035,3035,3035,3035,0
20240530,191600,1033370,3035,3035,3035,3035,0
20240530,191500,1033370,3035,3035,3035,3035,1
20240530,191400,1033370,3035,3035,3035,3035,0
20240530,191300,1033370,3035,3035,3035,3035,0
20240530,191200,1033370,3035,3035,3035,3035,0
20240530,191100,1033370,3035,3035,3035,3035,0
20240530,191000,1033370,3035,3035,3035,3035,0
20240530,190900,1033370,3035,3035,3035,3035,0
20240530,190800,1033370,3035,3035,3035,3035,0
20240530,190700,1033370,3035,3035,3035,3035,0
20240530,190600,1033370,3035,3035,3035,3035,0
20240530,190500,1033370,3035,3035,3035,3035,0
20240530,190400,1033370,3035,3035,3035,3035,0
20240530,190300,1033370,3035,3035,3035,3035,0
20240530,190200,1033370,3035,3035,3035,3035,0
20240530,190100,1033370,3035,3035,3035,3035,0
20240530,190000,1033370,3035,3035,3035,3035,0
20240530,185900,1033370,3035,3035,3035,3035,0
20240530,185800,1033370,3035,3035,3035,3035,0
20240530,185700,1033370,3035,3035,3035,3035,0
20240530,185600,1033370,3035,3035,3035,3035,0
20240530,185500,1033370,3035,3035,3035,3035,0
20240530,185400,1033370,3035,3035,3035,3035,0
20240530,185300,1033370,3035,3035,3035,3035,0
20240530,185200,1033370,3035,3035,3035,3035,0
20240530,185100,1033370,3035,3035,3035,3035,0
20240530,185000,1033370,3035,3035,3035,3035,0
20240530,184900,1033370,3035,3035,3035,3035,0
20240530,184800,1033370,3035,3035,3035,3035,0
20240530,184700,1033370,3035,3035,3035,3035,0
20240530,184600,1033370,3035,3035,3035,3035,0
20240530,184500,1033370,3035,3035,3035,3035,1
20240530,184400,1033370,3035,3035,3035,3035,0
20240530,184300,1033370,3035,3035,3035,3035,0
20240530,184200,1033370,3035,3035,3035,3035,0
20240530,184100,1033370,3035,3035,3035,3035,0
20240530,184000,1033370,3035,3035,3035,3035,0
20240530,183900,1033370,3035,3035,3035,3035,0
20240530,183800,1033370,3035,3035,3035,3035,0
20240530,183700,1033370,3035,3035,3035,3035,0
20240530,183600,1033370,3035,3035,3035,3035,0
20240530,183500,1033370,3035,3035,3035,3035,0
20240530,183400,1033370,3035,3035,3035,3035,0
20240530,183300,1033370,3035,3035,3035,3035,0
20240530,183200,1033370,3035,3035,3035,3035,0
20240530,183100,1033370,3035,3035,3035,3035,0
20240530,183000,1033370,3035,3035,3035,3035,0
20240530,182900,1033370,3035,3035,3035,3035,0
20240530,182800,1033370,3035,3035,3035,3035,0
20240530,182700,1033370,3035,3035,3035,3035,0
20240530,182600,1033370,3035,3035,3035,3035,0
20240530,182500,1033370,3035,3035,3035,3035,0
20240530,182400,1033370,3035,3035,3035,3035,0
20240530,182300,1033370,3035,3035,3035,3035,0
20240530,182200,1033370,3035,3035,3035,3035,0
20240530,182100,1033370,3035,3035,3035,3035,0
20240530,182000,1033370,3035,3035,3035,3035,0
20240530,181900,1033370,3035,3035,3035,3035,0
20240530,181800,1033370,3035,3035,3035,3035,0
20240530,181700,1033370,3035,3035,3035,3035,0
20240530,181600,1033370,3035,3035,3035,3035,0
20240530,181500,1033370,3035,3035,3035,3035,1
20240530,181400,1033370,3035,3035,3035,3035,0
20240530,181300,1033370,3035,3035,3035,3035,0
20240530,181200,1033370,3035,3035,3035,3035,0
20240530,181100,1033370,3035,3035,3035,3035,0
20240530,181000,1033370,3035,3035,3035,3035,0
20240530,180900,1033370,3035,3035,3035,3035,0
20240530,180800,1033370,3035,3035,3035,3035,0
20240530,180700,1033370,3035,3035,3035,3035,0
20240530,180600,1033370,3035,3035,3035,3035,0
20240530,180500,1033370,3035,3035,3035,3035,0
20240530,180400,1033370,3035,3035,3035,3035,0
20240530,180300,1033370,3035,3035,3035,3035,0
20240530,180200,1033370,3035,3035,3035,3035,0
20240530,180100,1033370,3035,3035,3035,3035,0
20240530,180000,1033370,3035,3035,3035,3035,0
20240530,175900,1033370,3035,3035,3035,3035,0
20240530,175800,1033370,3035,3035,3035,3035,0
20240530,175700,1033370,3035,3035,3035,3035,0
20240530,175600,1033370,3035,3035,3035,3035,0
20240530,175500,1033370,3035,3035,3035,3035,0
20240530,175400,1033370,3035,3035,3035,3035,0
20240530,175300,1033370,3035,3035,3035,3035,0
20240530,175200,1033370,3035,3035,3035,3035,0
20240530,175100,1033370,3035,3035,3035,3035,0
20240530,175000,1033370,3035,3035,3035,3035,0
20240530,174900,1033370,3035,3035,3035,3035,0
20240530,174800,1033370,3035,3035,3035,3035,0
20240530,174700,1033370,3035,3035,3035,3035,0
20240530,174600,1033370,3035,3035,3035,3035,0
20240530,174500,1033370,3035,3035,3035,3035,1
20240530,174400,1033370,3035,3035,3035,3035,0
20240530,174300,1033370,3035,3035,3035,3035,0
20240530,174200,1033370,3035,3035,3035,3035,0
20240530,174100,1033370,3035,3035,3035,3035,0
20240530,174000,1033370,3035,3035,3035,3035,0
20240530,173900,1033370,3035,3035,3035,3035,0
20240530,173800,1033370,3035,3035,3035,3035,0
20240530,173700,1033370,3035,3035,3035,3035,0
20240530,173600,1033370,3035,3035,3035,3035,0
20240530,173500,1033370,3035,3035,3035,3035,0
20240530,173400,1033370,3035,3035,3035,3035,0
20240530,173300,1033370,3035,3035,3035,3035,0
20240530,173200,1033370,3035,3035,3035,3035,0
20240530,173100,1033370,3035,3035,3035,3035,0
20240530,173000,1033370,3035,3035,3035,3035,0
20240530,172900,1033370,3035,3035,3035,3035,0
20240530,172800,1033370,3035,3035,3035,3035,0
20240530,172700,1033370,3035,3035,3035,3035,0
20240530,172600,1033370,3035,3035,3035,3035,0
20240530,172500,1033370,3035,3035,3035,3035,0
20240530,172400,1033370,3035,3035,3035,3035,0
20240530,172300,1033370,3035,3035,3035,3035,0
20240530,172200,1033370,3035,3035,3035,3035,0
20240530,172100,1033370,3035,3035,3035,3035,0
20240530,172000,1033370,3035,3035,3035,3035,0
20240530,171900,1033370,3035,3035,3035,3035,0
20240530,171800,1033370,3035,3035,3035,3035,0
20240530,171700,1033370,3035,3035,3035,3035,0
20240530,171600,1033370,3035,3035,3035,3035,0
20240530,171500,1033370,3035,3035,3035,3035,1
20240530,171400,1033370,3035,3035,3035,3035,0
20240530,171300,1033370,3035,3035,3035,3035,0
20240530,171200,1033370,3035,3035,3035,3035,0
20240530,171100,1033370,3035,3035,3035,3035,0
20240530,171000,1033370,3035,3035,3035,3035,0
20240530,170900,1033370,3035,3035,3035,3035,0
20240530,170800,1033370,3035,3035,3035,3035,0
20240530,170700,1033370,3035,3035,3035,3035,0
20240530,170600,1033370,3035,3035,3035,3035,0
20240530,170500,1033370,3035,3035,3035,3035,0
20240530,170400,1033370,3035,3035,3035,3035,0
20240530,170300,1033370,3035,3035,3035,3035,0
20240530,170200,1033370,3035,3035,3035,3035,0
20240530,170100,1033370,3035,3035,3035,3035,0
20240530,170000,1033370,3035,3035,3035,3035,0
20240530,165900,1033370,3035,3035,3035,3035,0
20240530,165800,1033370,3035,3035,3035,3035,0
20240530,165700,1033370,3035,3035,3035,3035,0
20240530,165600,1033370,3035,3035,3035,3035,0
20240530,165500,1033370,3035,3035,3035,3035,0
20240530,165400,1033370,3035,3035,3035,3035,0
20240530,165300,1033370,3035,3035,3035,3035,0
20240530,165200,1033370,3035,3035,3035,3035,0
20240530,165100,1033370,3035,3035,3035,3035,0
20240530,165000,1033370,3035,3035,3035,3035,0
20240530,164900,1033370,3035,3035,3035,3035,0
20240530,164800,1033370,3035,3035,3035,3035,0
20240530,164700,1033370,3035,3035,3035,3035,0
20240530,164600,1033370,3035,3035,3035,3035,0
20240530,164500,1033370,3035,3035,3035,3035,1
20240530,164400,1033370,3035,3035,3035,3035,0
20240530,164300,1033370,3035,3035,3035,3035,0
20240530,164200,1033370,3035,3035,3035,3035,0
20240530,164100,1033370,3035,3035,3035,3035,0
20240530,164000,1033370,3035,3035,3035,3035,0
20240530,163900,1033370,3035,3035,3035,3035,0
20240530,163800,1033370,3035,3035,3035,3035,0
20240530,163700,1033370,3035,3035,3035,3035,0
20240530,163600,1033370,3035,3035,3035,3035,0
20240530,163500,1033370,3035,3035,3035,3035,0
20240530,163400,1033370,3035,3035,3035,3035,0
20240530,163300,1033370,3035,3035,3035,3035,0
20240530,163200,1033370,3035,3035,3035,3035,0
20240530,163100,1033370,3035,3035,3035,3035,0
20240530,163000,1033370,3035,3035,3035,3035,0
20240530,162900,1033370,3035,3035,3035,3035,0
20240530,162800,1033370,3035,3035,3035,3035,0
20240530,162700,1033370,3035,3035,3035,3035,0
20240530,162600,1033370,3035,3035,3035,3035,0
20240530,162500,1033370,3035,3035,3035,3035,0
20240530,162400,1033370,3035,3035,3035,3035,0
20240530,162300,1033370,3035,3035,3035,3035,0
20240530,162200,1033370,3035,3035,3035,3035,0
20240530,162100,1033370,3035,3035,3035,3035,0
20240530,162000,1033370,3035,3035,3035,3035,0
20240530,161900,1033370,3035,3035,3035,3035,0
20240530,161800,1033370,3035,3035,3035,3035,0
20240530,161700,1033370,3035,3035,3035,3035,0
20240530,161600,1033370,3035,3035,3035,3035,0
20240530,161500,1033370,3035,3035,3035,3035,1
20240530,161400,1033370,3035,3035,3035,3035,0
20240530,161300,1033370,3035,3035,3035,3035,0
20240530,161200,1033370,3035,3035,3035,3035,0
20240530,161100,1033370,3035,3035,3035,3035,0
20240530,161000,1033370,3035,3035,3035,3035,0
20240530,160900,1033370,3035,3035,3035,3035,0
20240530,160800,1033370,3035,3035,3035,3035,0
20240530,160700,1033370,3035,3035,3035,3035,0
20240530,160600,1033370,3035,3035,3035,3035,0
20240530,160500,1033370,3035,3035,3035,3035,0
20240530,160400,1033370,3035,3035,3035,3035,0
20240530,160300,1033370,3035,3035,3035,3035,0
20240530,160200,1033370,3035,3035,3035,3035,0
20240530,160100,1033370,3035,3035,3035,3035,0
20240530,160000,1033370,3035,3035,3035,3035,0
20240530,155900,1033370,3035,3035,3035,3035,0
20240530,155800,1033370,3035,3035,3035,3035,0
20240530,155700,1033370,3035,3035,3035,3035,0
20240530,155600,1033370,3035,3035,3035,3035,0
20240530,155500,1033370,3035,3035,3035,3035,0
20240530,155400,1033370,3035,3035,3035,3035,0
20240530,155300,1033370,3035,3035,3035,3035,0
20240530,155200,1033370,3035,3035,3035,3035,0
20240530,155100,1033370,3035,3035,3035,3035,0
20240530,155000,1033370,3035,3035,3035,3035,0
20240530,154900,1033370,3035,3035,3035,3035,0
20240530,154800,1033370,3035,3035,3035,3035,0
20240530,154700,1033370,3035,3035,3035,3035,0
20240530,154600,1033370,3035,3035,3035,3035,0
20240530,154500,1033370,3035,3035,3035,3035,1
20240530,154400,1033370,3035,3035,3035,3035,0
20240530,154300,1033370,3035,3035,3035,3035,0
20240530,154200,1033370,3035,3035,3035,3035,0
20240530,154100,1033370,3035,3035,3035,3035,0
20240530,154000,1033370,3035,3035,3035,3035,0
20240530,153900,1033370,3035,3035,3035,3035,0
20240530,153800,1033370,3035,3035,3035,3035,0
20240530,153700,1033370,3035,3035,3035,3035,0
20240530,153600,1033370,3035,3035,3035,3035,0
20240530,153500,1033370,3035,3035,3035,3035,0
20240530,153400,1033370,3035,3035,3035,3035,0
20240530,153300,1033370,3035,3035,3035,3035,0
20240530,153200,1033370,3035,3035,3035,3035,0
20240530,153100,1033370,3035,3035,3035,3035,0
20240530,153000,1033370,3035,3035,3035,3035,0
20240530,152900,1033370,3035,3035,3035,3035,0
20240530,152800,1033370,3035,3035,3035,3035,0
20240530,152700,1033370,3035,3035,3035,3035,0
20240530,152600,1033370,3035,3035,3035,3035,0
20240530,152500,1033370,3035,3035,3035,3035,0
20240530,152400,1033370,3035,3035,3035,3035,0
20240530,152300,1033370,3035,3035,3035,3035,0
20240530,152200,1033370,3035,3035,3035,3035,0
20240530,152100,1033370,3035,3035,3035,3035,0
20240530,152000,1033370,3035,3035,3035,3035,0
20240530,151900,1033370,3035,3035,3035,3035,0
20240530,151800,1033370,3035,3035,3035,3035,0
20240530,151700,1033370,3035,3035,3035,3035,0
20240530,151600,1033370,3035,3035,3035,3035,0
20240530,151500,1033370,3035,3035,3035,3035,0
20240530,151400,1033370,3035,3035,3035,3035,0
20240530,151300,1033370,3035,3035,3035,3035,0
20240530,151200,1033370,3035,3035,3035,3035,0
20240530,151100,1033370,3035,3035,3035,3035,0
20240530,151000,1033370,3035,3035,3035,3035,0
20240530,150900,1033370,3035,3035,3035,3035,0
20240530,150800,1033370,3035,3035,3035,3035,0
20240530,150700,1033370,3035,3035,3035,3035,0
20240530,150600,1033370,3035,3035,3035,3035,0
20240530,150500,1033370,3035,3035,3035,3035,0
20240530,150400,1033370,3035,3035,3035,3035,0
20240530,150300,1033370,3035,3035,3035,3035,0
20240530,150200,1033370,3035,3035,3035,3035,0
20240530,150100,1033370,3035,3035,3035,3035,0
20240530,150000,1033370,3035,3035,3035,3035,0
20240530,145900,1033370,3035,3035,3035,3035,0
20240530,145800,1033370,3035,3035,3035,3035,0
20240530,145700,1033370,3035,3035,3035,3035,0
20240530,145600,1033370,3035,3035,3035,3035,0
20240530,145500,1033370,3035,3035,3035,3035,0
20240530,145400,1033370,3035,3035,3035,3035,0
20240530,145300,1033370,3035,3035,3035,3035,0
20240530,145200,1033370,3035,3035,3035,3035,0
20240530,145100,1033370,3035,3035,3035,3035,0
20240530,145000,1033370,3035,3035,3035,3035,0
20240530,144900,1033370,3035,3035,3035,3035,0
20240530,144800,1033370,3035,3035,3035,3035,0
20240530,144700,1033370,3035,3035,3035,3035,0
20240530,144600,1033370,3035,3035,3035,3035,0
20240530,144500,1033370,3035,3035,3035,3035,0
20240530,144400,1033370,3035,3035,3035,3035,0
20240530,144300,1033370,3035,3035,3035,3035,0
20240530,144200,1033370,3035,3035,3035,3035,0
20240530,144100,1033370,3035,3035,3035,3035,0
20240530,144000,1033370,3035,3035,3035,3035,0
20240530,143900,1033370,3035,3035,3035,3035,0
20240530,143800,1033370,3035,3035,3035,3035,0
20240530,143700,1033370,3035,3035,3035,3035,0
20240530,143600,1033370,3035,3035,3035,3035,0
20240530,143500,1033370,3035,3035,3035,3035,0
20240530,143400,1033370,3035,3035,3035,3035,0
20240530,143300,1033370,3035,3035,3035,3035,0
20240530,143200,1033370,3035,3035,3035,3035,0
20240530,143100,1033370,3035,3035,3035,3035,0
20240530,143000,1033370,3035,3035,3035,3035,0
20240530,142900,1033370,3035,3035,3035,3035,0
20240530,142800,1033370,3035,3035,3035,3035,0
20240530,142700,1033370,3035,3035,3035,3035,0
20240530,142600,1033370,3035,3035,3035,3035,0
20240530,142500,1033370,3035,3035,3035,3035,0
20240530,142400,1033370,3035,3035,3035,3035,0
20240530,142300,1033370,3035,3035,3035,3035,0
20240530,142200,1033370,3035,3035,3035,3035,0
20240530,142100,1033370,3035,3035,3035,3035,0
20240530,142000,1033370,3035,3035,3035,3035,0
20240530,141900,1033370,3035,3035,3035,3035,0
20240530,141800,1033370,3035,3035,3035,3035,0
20240530,141700,1033370,3035,3035,3035,3035,0
20240530,141600,1033370,3035,3035,3035,3035,0
20240530,141500,1033370,3035,3035,3035,3035,0
20240530,141400,1033370,3035,3035,3035,3035,0
20240530,141300,1033370,3035,3035,3035,3035,0
20240530,141200,1033370,3035,3035,3035,3035,0
20240530,141100,1033370,3035,3035,3035,3035,0
20240530,141000,1033370,3035,3035,3035,3035,0
20240530,140900,1033370,3035,3035,3035,3035,0
20240530,140800,1033370,3035,3035,3035,3035,0
20240530,140700,1033370,3035,3035,3035,3035,0
20240530,140600,1033370,3035,3035,3035,3035,0
20240530,140500,1033370,3035,3035,3035,3035,0
20240530,140400,1033370,3035,3035,3035,3035,0
20240530,140300,1033370,3035,3035,3035,3035,0
20240530,140200,1033370,3035,3035,3035,3035,0
20240530,140100,1033370,3035,3035,3035,3035,0
20240530,140000,1033370,3035,3035,3035,3035,0
20240530,135900,1033370,3035,3035,3035,3035,0
20240530,135800,1033370,3035,3035,3035,3035,0
20240530,135700,1033370,3035,3035,3035,3035,0
20240530,135600,1033370,3035,3035,3035,3035,0
20240530,135500,1033370,3035,3035,3035,3035,0
20240530,135400,1033370,3035,3035,3035,3035,0
20240530,135300,1033370,3035,3035,3035,3035,0
20240530,135200,1033370,3035,3035,3035,3035,0
20240530,135100,1033370,3035,3035,3035,3035,0
20240530,135000,1033370,3035,3035,3035,3035,0
20240530,134900,1033370,3035,3035,3035,3035,0
20240530,134800,1033370,3035,3035,3035,3035,0
20240530,134700,1033370,3035,3035,3035,3035,0
20240530,134600,1033370,3035,3035,3035,3035,0
20240530,134500,1033370,3035,3035,3035,3035,0
20240530,134400,1033370,3035,3035,3035,3035,0
20240530,134300,1033370,3035,3035,3035,3035,0
20240530,134200,1033370,3035,3035,3035,3035,0
20240530,134100,1033370,3035,3035,3035,3035,0
20240530,134000,1033370,3035,3035,3035,3035,0
20240530,133900,1033370,3035,3035,3035,3035,0
20240530,133800,1033370,3035,3035,3035,3035,0
20240530,133700,1033370,3035,3035,3035,3035,0
20240530,133600,1033370,3035,3035,3035,3035,0
20240530,133500,1033370,3035,3035,3035,3035,0
20240530,133400,1033370,3035,3035,3035,3035,0
20240530,133300,1033370,3035,3035,3035,3035,0
20240530,133200,1033370,3035,3035,3035,3035,0
20240530,133100,1033370,3035,3035,3035,3035,0
20240530,133000,1033370,3035,3035,3035,3035,0
20240530,132900,1033370,3035,3035,3035,3035,0
20240530,132800,1033370,3035,3035,3035,3035,0
20240530,132700,1033370,3035,3035,3035,3035,0
20240530,132600,1033370,3035,3035,3035,3035,0
20240530,132500,1033370,3035,3035,3035,3035,0
20240530,132400,1033370,3035,3035,3035,3035,0
20240530,132300,1033370,3035,3035,3035,3035,0
20240530,132200,1033370,3035,3035,3035,3035,0
20240530,132100,1033370,3035,3035,3035,3035,0
20240530,132000,1033370,3035,3035,3035,3035,0
20240530,131900,1033370,3035,3035,3035,3035,0
20240530,131800,1033370,3035,3035,3035,3035,0
20240530,131700,1033370,3035,3035,3035,3035,0
20240530,131600,1033370,3035,3035,3035,3035,0
20240530,131500,1033370,3035,3035,3035,3035,0
20240530,131400,1033370,3035,3035,3035,3035,0
20240530,131300,1033370,3035,3035,3035,3035,0
20240530,131200,1033370,3035,3035,3035,3035,0
20240530,131100,1033370,3035,3035,3035,3035,0
20240530,131000,1033370,3035,3035,3035,3035,0
20240530,130900,1033370,3035,3035,3035,3035,0
20240530,130800,1033370,3035,3035,3035,3035,0
20240530,130700,1033370,3035,3035,3035,3035,0
20240530,130600,1033370,3035,3035,3035,3035,0
20240530,130500,1033370,3035,3035,3035,3035,0
20240530,130400,1033370,3035,3035,3035,3035,0
20240530,130300,1033370,3035,3035,3035,3035,0
20240530,130200,1033370,3035,3035,3035,3035,0
20240530,130100,1033370,3035,3035,3035,3035,0
20240530,130000,1033370,3035,3035,3035,3035,0
20240530,125900,1033370,3035,3035,3035,3035,0
20240530,125800,1033370,3035,3035,3035,3035,0
20240530,125700,1033370,3035,3035,3035,3035,0
20240530,125600,1033370,3035,3035,3035,3035,0
20240530,125500,1033370,3035,3035,3035,3035,0
20240530,125400,1033370,3035,3035,3035,3035,0
20240530,125300,1033370,3035,3035,3035,3035,0
20240530,125200,1033370,3035,3035,3035,3035,0
20240530,125100,1033370,3035,3035,3035,3035,0
20240530,125000,1033370,3035,3035,3035,3035,0
20240530,124900,1033370,3035,3035,3035,3035,0
20240530,124800,1033370,3035,3035,3035,3035,0
20240530,124700,1033370,3035,3035,3035,3035,0
20240530,124600,1033370,3035,3035,3035,3035,0
20240530,124500,1033370,3035,3035,3035,3035,0
20240530,124400,1033370,3035,3035,3035,3035,0
20240530,124300,1033370,3035,3035,3035,3035,0
20240530,124200,1033370,3035,3035,3035,3035,0
20240530,124100,1033370,3035,3035,3035,3035,0
20240530,124000,1033370,3035,3035,3035,3035,0
20240530,123900,1033370,3035,3035,3035,3035,0
20240530,123800,1033370,3035,3035,3035,3035,0
20240530,123700,1033370,3035,3035,3035,3035,0
20240530,123600,1033370,3035,3035,3035,3035,0
20240530,123500,1033370,3035,3035,3035,3035,0
20240530,123400,1033370,3035,3035,3035,3035,0
20240530,123300,1033370,3035,3035,3035,3035,0
20240530,123200,1033370,3035,3035,3035,3035,0
20240530,123100,1033370,3035,3035,3035,3035,0
20240530,123000,1033370,3035,3035,3035,3035,0
20240530,122900,1033370,3035,3035,3035,3035,0
20240530,122800,1033370,3035,3035,3035,3035,0
20240530,122700,1033370,3035,3035,3035,3035,0
20240530,122600,1033370,3035,3035,3035,3035,0
20240530,122500,1033370,3035,3035,3035,3035,0
20240530,122400,1033370,3035,3035,3035,3035,0
20240530,122300,1033370,3035,3035,3035,3035,0
20240530,122200,1033370,3035,3035,3035,3035,0
20240530,122100,1033370,3035,3035,3035,3035,0
20240530,122000,1033370,3035,3035,3035,3035,0
20240530,121900,1033370,3035,3035,3035,3035,0
20240530,121800,1033370,3035,3035,3035,3035,0
20240530,121700,1033370,3035,3035,3035,3035,0
20240530,121600,1033370,3035,3035,3035,3035,0
20240530,121500,1033370,3035,3035,3035,3035,0
20240530,121400,1033370,3035,3035,3035,3035,0
20240530,121300,1033370,3035,3035,3035,3035,0
20240530,121200,1033370,3035,3035,3035,3035,0
20240530,121100,1033370,3035,3035,3035,3035,0
20240530,121000,1033370,3035,3035,3035,3035,0
20240530,120900,1033370,3035,3035,3035,3035,0
20240530,120800,1033370,3035,3035,3035,3035,0
20240530,120700,1033370,3035,3035,3035,3035,0
20240530,120600,1033370,3035,3035,3035,3035,0
20240530,120500,1033370,3035,3035,3035,3035,0
20240530,120400,1033370,3035,3035,3035,3035,0
20240530,120300,1033370,3035,3035,3035,3035,0
20240530,120200,1033370,3035,3035,3035,3035,0
20240530,120100,1033370,3035,3035,3035,3035,0
20240530,120000,1033370,3035,3035,3035,3035,0
20240530,115900,1033370,3035,3035,3035,3035,0
20240530,115800,1033370,3035,3035,3035,3035,0
20240530,115700,1033370,3035,3035,3035,3035,0
20240530,115600,1033370,3035,3035,3035,3035,0
20240530,115500,1033370,3035,3035,3035,3035,0
20240530,115400,1033370,3035,3035,3035,3035,0
20240530,115300,1033370,3035,3035,3035,3035,0
20240530,115200,1033370,3035,3035,3035,3035,0
20240530,115100,1033370,3035,3035,3035,3035,0
20240530,115000,1033370,3035,3035,3035,3035,0
20240530,114900,1033370,3035,3035,3035,3035,0
20240530,114800,1033370,3035,3035,3035,3035,0
20240530,114700,1033370,3035,3035,3035,3035,0
20240530,114600,1033370,3035,3035,3035,3035,0
20240530,114500,1033370,3035,3035,3035,3035,0
20240530,114400,1033370,3035,3035,3035,3035,0
20240530,114300,1033370,3035,3035,3035,3035,0
20240530,114200,1033370,3035,3035,3035,3035,0
20240530,114100,1033370,3035,3035,3035,3035,0
20240530,114000,1033370,3035,3035,3035,3035,0
20240530,113900,1033370,3035,3035,3035,3035,0
20240530,113800,1033370,3035,3035,3035,3035,0
20240530,113700,1033370,3035,3035,3035,3035,0
20240530,113600,1033370,3035,3035,3035,3035,0
20240530,113500,1033370,3035,3035,3035,3035,0
20240530,113400,1033370,3035,3035,3035,3035,0
20240530,113300,1033370,3035,3035,3035,3035,0
20240530,113200,1033370,3035,3035,3035,3035,0
20240530,113100,1033370,3035,3035,3035,3035,0
20240530,113000,1033370,3035,3035,3035,3035,0
20240530,112900,1033370,3035,3035,3035,3035,0
20240530,112800,1033370,3035,3035,3035,3035,0
20240530,112700,1033370,3035,3035,3035,3035,0
20240530,112600,1033370,3035,3035,3035,3035,0
20240530,112500,1033370,3035,3035,3035,3035,0
20240530,112400,1033370,3035,3035,3035,3035,0
20240530,112300,1033370,3035,3035,3035,3035,0
20240530,112200,1033370,3035,3035,3035,3035,0
20240530,112100,1033370,3035,3035,3035,3035,0
20240530,112000,1033370,3035,3035,3035,3035,0
20240530,111900,1033370,3035,3035,3035,3035,0
20240530,111800,1033370,3035,3035,3035,3035,0
20240530,111700,1033370,3035,3035,3035,3035,0
20240530,111600,1033370,3035,3035,3035,3035,0
20240530,111500,1033370,3035,3035,3035,3035,0
20240530,111400,1033370,3035,3035,3035,3035,0
20240530,111300,1033370,3035,3035,3035,3035,0
20240530,111200,1033370,3035,3035,3035,3035,0
20240530,111100,1033370,3035,3035,3035,3035,0
20240530,111000,1033370,3035,3035,3035,3035,0
20240530,110900,1033370,3035,3035,3035,3035,0
20240530,110800,1033370,3035,3035,3035,3035,0
20240530,110700,1033370,3035,3035,3035,3035,0
20240530,110600,1033370,3035,3035,3035,3035,0
20240530,110500,1033370,3035,3035,3035,3035,0
20240530,110400,1033370,3035,3035,3035,3035,0
20240530,110300,1033370,3035,3035,3035,3035,0
20240530,110200,1033370,3035,3035,3035,3035,0
20240530,110100,1033370,3035,3035,3035,3035,0
20240530,110000,1033370,3035,3035,3035,3035,0
20240530,105900,1033370,3035,3035,3035,3035,0
20240530,105800,1033370,3035,3035,3035,3035,0
20240530,105700,1033370,3035,3035,3035,3035,0
20240530,105600,1033370,3035,3035,3035,3035,0
20240530,105500,1033370,3035,3035,3035,3035,0
20240530,105400,1033370,3035,3035,3035,3035,0
20240530,105300,1033370,3035,3035,3035,3035,0
20240530,105200,1033370,3035,3035,3035,3035,0
20240530,105100,1033370,3035,3035,3035,3035,0
20240530,105000,1033370,3035,3035,3035,3035,0
20240530,104900,1033370,3035,3035,3035,3035,0
20240530,104800,1033370,3035,3035,3035,3035,0
20240530,104700,1033370,3035,3035,3035,3035,0
20240530,104600,1033370,3035,3035,3035,3035,0
20240530,104500,1033370,3035,3035,3035,3035,0
20240530,104400,1033370,3035,3035,3035,3035,0
20240530,104300,1033370,3035,3035,3035,3035,0
20240530,104200,1033370,3035,3035,3035,3035,0
20240530,104100,1033370,3035,3035,3035,3035,0
20240530,104000,1033370,3035,3035,3035,3035,0
20240530,103900,1033370,3035,3035,3035,3035,0
20240530,103800,1033370,3035,3035,3035,3035,0
20240530,103700,1033370,3035,3035,3035,3035,0
20240530,103600,1033370,3035,3035,3035,3035,0
20240530,103500,1033370,3035,3035,3035,3035,0
20240530,103400,1033370,3035,3035,3035,3035,0
20240530,103300,1033370,3035,3035,3035,3035,0
20240530,103200,1033370,3035,3035,3035,3035,0
20240530,103100,1033370,3035,3035,3035,3035,0
20240530,103000,1033370,3035,3035,3035,3035,0
20240530,102900,1033370,3035,3035,3035,3035,0
20240530,102800,1033370,3035,3035,3035,3035,0
20240530,102700,1033370,3035,3035,3035,3035,0
20240530,102600,1033370,3035,3035,3035,3035,0
20240530,102500,1033370,3035,3035,3035,3035,0
20240530,102400,1033370,3035,3035,3035,3035,0
20240530,102300,1033370,3035,3035,3035,3035,0
20240530,102200,1033370,3035,3035,3035,3035,0
20240530,102100,1033370,3035,3035,3035,3035,0
20240530,102000,1033370,3035,3035,3035,3035,0
20240530,101900,1033370,3035,3035,3035,3035,0
20240530,101800,1033370,3035,3035,3035,3035,0
20240530,101700,1033370,3035,3035,3035,3035,0
20240530,101600,1033370,3035,3035,3035,3035,0
20240530,101500,1033370,3035,3035,3035,3035,0
20240530,101400,1033370,3035,3035,3035,3035,0
20240530,101300,1033370,3035,3035,3035,3035,0
20240530,101200,1033370,3035,3035,3035,3035,0
20240530,101100,1033370,3035,3035,3035,3035,0
20240530,101000,1033370,3035,3035,3035,3035,0
20240530,100900,1033370,3035,3035,3035,3035,0
20240530,100800,1033370,3035,3035,3035,3035,0
20240530,100700,1033370,3035,3035,3035,3035,0
20240530,100600,1033370,3035,3035,3035,3035,0
20240530,100500,1033370,3035,3035,3035,3035,0
20240530,100400,1033370,3035,3035,3035,3035,0
20240530,100300,1033370,3035,3035,3035,3035,0
20240530,100200,1033370,3035,3035,3035,3035,0
20240530,100100,1033370,3035,3035,3035,3035,0
20240530,100000,1033370,3035,3035,3035,3035,0
20240530,095900,1033370,3035,3035,3035,3035,0
20240530,095800,1033370,3035,3035,3035,3035,0
20240530,095700,1033370,3035,3035,3035,3035,0
20240530,095600,1033370,3035,3035,3035,3035,0
20240530,095500,1033370,3035,3035,3035,3035,0
20240530,095400,1033370,3035,3035,3035,3035,0
20240530,095300,1033370,3035,3035,3035,3035,0
20240530,095200,1033370,3035,3035,3035,3035,0
20240530,095100,1033370,3035,3035,3035,3035,1
20240530,095000,1030335,2600,2900,2900,2600,40
20240530,094900,920335,3045,3045,3045,3045,0
20240530,094800,920335,3045,3045,3045,3045,0
20240530,094700,920335,3045,3045,3045,3045,0
20240530,094600,920335,3045,3045,3045,3045,0
20240530,094500,920335,3045,3045,3045,3045,0
20240530,094400,920335,3045,3045,3045,3045,0
20240530,094300,920335,3045,3045,3045,3045,0
20240530,094200,920335,3045,3045,3045,3045,0
20240530,094100,920335,3045,3045,3045,3045,0
20240530,094000,920335,3045,3045,3045,3045,0
20240530,093900,920335,3045,2600,3045,2600,51
20240530,093800,777290,2415,2415,2415,2415,0
20240530,093700,777290,2415,2415,2415,2415,0
20240530,093600,777290,2415,2415,2415,2415,0
20240530,093500,777290,2415,2415,2415,2415,0
20240530,093400,777290,2415,2415,2415,2415,0
20240530,093300,777290,2415,2415,2415,2415,0
20240530,093200,777290,2415,2415,2415,2415,0
20240530,093100,777290,2415,2415,2415,2415,0
20240530,093000,777290,2415,2415,2415,2415,0
20240530,092900,777290,2415,2415,2415,2415,0
20240530,092800,777290,2415,2900,2900,2415,83
20240530,092700,562595,3100,3100,3100,3100,0
20240530,092600,562595,3100,3100,3100,3100,0
20240530,092500,562595,3100,3100,3100,3100,0
20240530,092400,562595,3100,3100,3100,3100,0
20240530,092300,562595,3100,3100,3100,3100,0
20240530,092200,562595,3100,3100,3100,3100,0
20240530,092100,562595,3100,3100,3100,3100,0
20240530,092000,562595,3100,3100,3100,3100,0
20240530,091900,562595,3100,3100,3100,3100,0
20240530,091800,562595,3100,3100,3100,3100,0
20240530,091700,562595,3100,3100,3100,3100,0
20240530,091600,562595,3100,3100,3100,3100,0
20240530,091500,562595,3100,3100,3100,3100,0
20240530,091400,562595,3100,3100,3100,3100,0
20240530,091300,562595,3100,3100,3100,3100,1
20240530,091200,559495,2410,2410,2410,2410,0
20240530,091100,559495,2410,2800,3100,2410,190
20240530,091000,61015,2800,2800,2800,2800,0
20240530,090900,61015,2800,2800,2800,2800,0
20240530,090800,61015,2800,2800,2800,2800,0
20240530,090700,61015,2800,2800,2800,2800,0
20240530,090600,61015,2800,2800,2800,2800,0
20240530,090500,61015,2800,2800,2800,2800,0
20240530,090400,61015,2800,2800,2800,2800,0
20240530,090300,61015,2800,2800,2800,2800,1
20240530,090200,58215,2800,2600,2800,2600,21
20240530,090100,2415,2415,2415,2415,2415,1
20240530,090000,0,2795,2795,2795,2795,0