KissMeData/084440/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,195700,11954111,1123,1123,1123,1123,126
20240530,195600,11954111,1123,1123,1123,1123,0
20240530,195500,11954111,1123,1123,1123,1123,0
20240530,195400,11954111,1123,1123,1123,1123,0
20240530,195300,11954111,1123,1123,1123,1123,0
20240530,195200,11954111,1123,1123,1123,1123,0
20240530,195100,11954111,1123,1123,1123,1123,0
20240530,195000,11954111,1123,1123,1123,1123,0
20240530,194900,11954111,1123,1123,1123,1123,0
20240530,194800,11954111,1123,1123,1123,1123,0
20240530,194700,11954111,1123,1123,1123,1123,0
20240530,194600,11954111,1123,1123,1123,1123,0
20240530,194500,11954111,1123,1123,1123,1123,0
20240530,194400,11954111,1123,1123,1123,1123,0
20240530,194300,11954111,1123,1123,1123,1123,0
20240530,194200,11954111,1123,1123,1123,1123,0
20240530,194100,11954111,1123,1123,1123,1123,0
20240530,194000,11954111,1123,1123,1123,1123,0
20240530,193900,11954111,1123,1123,1123,1123,0
20240530,193800,11954111,1123,1123,1123,1123,0
20240530,193700,11954111,1123,1123,1123,1123,0
20240530,193600,11954111,1123,1123,1123,1123,0
20240530,193500,11954111,1123,1123,1123,1123,0
20240530,193400,11954111,1123,1123,1123,1123,0
20240530,193300,11954111,1123,1123,1123,1123,0
20240530,193200,11954111,1123,1123,1123,1123,0
20240530,193100,11954111,1123,1123,1123,1123,0
20240530,193000,11954111,1123,1123,1123,1123,0
20240530,192900,11954111,1123,1123,1123,1123,0
20240530,192800,11954111,1123,1123,1123,1123,0
20240530,192700,11954111,1123,1123,1123,1123,126
20240530,192600,11954111,1123,1123,1123,1123,0
20240530,192500,11954111,1123,1123,1123,1123,0
20240530,192400,11954111,1123,1123,1123,1123,0
20240530,192300,11954111,1123,1123,1123,1123,0
20240530,192200,11954111,1123,1123,1123,1123,0
20240530,192100,11954111,1123,1123,1123,1123,0
20240530,192000,11954111,1123,1123,1123,1123,0
20240530,191900,11954111,1123,1123,1123,1123,0
20240530,191800,11954111,1123,1123,1123,1123,0
20240530,191700,11954111,1123,1123,1123,1123,0
20240530,191600,11954111,1123,1123,1123,1123,0
20240530,191500,11954111,1123,1123,1123,1123,0
20240530,191400,11954111,1123,1123,1123,1123,0
20240530,191300,11954111,1123,1123,1123,1123,0
20240530,191200,11954111,1123,1123,1123,1123,0
20240530,191100,11954111,1123,1123,1123,1123,0
20240530,191000,11954111,1123,1123,1123,1123,0
20240530,190900,11954111,1123,1123,1123,1123,0
20240530,190800,11954111,1123,1123,1123,1123,0
20240530,190700,11954111,1123,1123,1123,1123,0
20240530,190600,11954111,1123,1123,1123,1123,0
20240530,190500,11954111,1123,1123,1123,1123,0
20240530,190400,11954111,1123,1123,1123,1123,0
20240530,190300,11954111,1123,1123,1123,1123,0
20240530,190200,11954111,1123,1123,1123,1123,0
20240530,190100,11954111,1123,1123,1123,1123,0
20240530,190000,11954111,1123,1123,1123,1123,0
20240530,185900,11954111,1123,1123,1123,1123,0
20240530,185800,11954111,1123,1123,1123,1123,0
20240530,185700,11954111,1123,1123,1123,1123,126
20240530,185600,11954111,1123,1123,1123,1123,0
20240530,185500,11954111,1123,1123,1123,1123,0
20240530,185400,11954111,1123,1123,1123,1123,0
20240530,185300,11954111,1123,1123,1123,1123,0
20240530,185200,11954111,1123,1123,1123,1123,0
20240530,185100,11954111,1123,1123,1123,1123,0
20240530,185000,11954111,1123,1123,1123,1123,0
20240530,184900,11954111,1123,1123,1123,1123,0
20240530,184800,11954111,1123,1123,1123,1123,0
20240530,184700,11954111,1123,1123,1123,1123,0
20240530,184600,11954111,1123,1123,1123,1123,0
20240530,184500,11954111,1123,1123,1123,1123,0
20240530,184400,11954111,1123,1123,1123,1123,0
20240530,184300,11954111,1123,1123,1123,1123,0
20240530,184200,11954111,1123,1123,1123,1123,0
20240530,184100,11954111,1123,1123,1123,1123,0
20240530,184000,11954111,1123,1123,1123,1123,0
20240530,183900,11954111,1123,1123,1123,1123,0
20240530,183800,11954111,1123,1123,1123,1123,0
20240530,183700,11954111,1123,1123,1123,1123,0
20240530,183600,11954111,1123,1123,1123,1123,0
20240530,183500,11954111,1123,1123,1123,1123,0
20240530,183400,11954111,1123,1123,1123,1123,0
20240530,183300,11954111,1123,1123,1123,1123,0
20240530,183200,11954111,1123,1123,1123,1123,0
20240530,183100,11954111,1123,1123,1123,1123,0
20240530,183000,11954111,1123,1123,1123,1123,0
20240530,182900,11954111,1123,1123,1123,1123,0
20240530,182800,11954111,1123,1123,1123,1123,0
20240530,182700,11954111,1123,1123,1123,1123,126
20240530,182600,11954111,1123,1123,1123,1123,0
20240530,182500,11954111,1123,1123,1123,1123,0
20240530,182400,11954111,1123,1123,1123,1123,0
20240530,182300,11954111,1123,1123,1123,1123,0
20240530,182200,11954111,1123,1123,1123,1123,0
20240530,182100,11954111,1123,1123,1123,1123,0
20240530,182000,11954111,1123,1123,1123,1123,0
20240530,181900,11954111,1123,1123,1123,1123,0
20240530,181800,11954111,1123,1123,1123,1123,0
20240530,181700,11954111,1123,1123,1123,1123,0
20240530,181600,11954111,1123,1123,1123,1123,0
20240530,181500,11954111,1123,1123,1123,1123,0
20240530,181400,11954111,1123,1123,1123,1123,0
20240530,181300,11954111,1123,1123,1123,1123,0
20240530,181200,11954111,1123,1123,1123,1123,0
20240530,181100,11954111,1123,1123,1123,1123,0
20240530,181000,11954111,1123,1123,1123,1123,0
20240530,180900,11954111,1123,1123,1123,1123,0
20240530,180800,11954111,1123,1123,1123,1123,0
20240530,180700,11954111,1123,1123,1123,1123,0
20240530,180600,11954111,1123,1123,1123,1123,0
20240530,180500,11954111,1123,1123,1123,1123,0
20240530,180400,11954111,1123,1123,1123,1123,0
20240530,180300,11954111,1123,1123,1123,1123,0
20240530,180200,11954111,1123,1123,1123,1123,0
20240530,180100,11954111,1123,1123,1123,1123,0
20240530,180000,11954111,1123,1123,1123,1123,0
20240530,175900,11954111,1123,1123,1123,1123,0
20240530,175800,11954111,1123,1123,1123,1123,0
20240530,175700,11954111,1123,1123,1123,1123,126
20240530,175600,11954111,1123,1123,1123,1123,0
20240530,175500,11954111,1123,1123,1123,1123,0
20240530,175400,11954111,1123,1123,1123,1123,0
20240530,175300,11954111,1123,1123,1123,1123,0
20240530,175200,11954111,1123,1123,1123,1123,0
20240530,175100,11954111,1123,1123,1123,1123,0
20240530,175000,11954111,1123,1123,1123,1123,0
20240530,174900,11954111,1123,1123,1123,1123,0
20240530,174800,11954111,1123,1123,1123,1123,0
20240530,174700,11954111,1123,1123,1123,1123,0
20240530,174600,11954111,1123,1123,1123,1123,0
20240530,174500,11954111,1123,1123,1123,1123,0
20240530,174400,11954111,1123,1123,1123,1123,0
20240530,174300,11954111,1123,1123,1123,1123,0
20240530,174200,11954111,1123,1123,1123,1123,0
20240530,174100,11954111,1123,1123,1123,1123,0
20240530,174000,11954111,1123,1123,1123,1123,0
20240530,173900,11954111,1123,1123,1123,1123,0
20240530,173800,11954111,1123,1123,1123,1123,0
20240530,173700,11954111,1123,1123,1123,1123,0
20240530,173600,11954111,1123,1123,1123,1123,0
20240530,173500,11954111,1123,1123,1123,1123,0
20240530,173400,11954111,1123,1123,1123,1123,0
20240530,173300,11954111,1123,1123,1123,1123,0
20240530,173200,11954111,1123,1123,1123,1123,0
20240530,173100,11954111,1123,1123,1123,1123,0
20240530,173000,11954111,1123,1123,1123,1123,0
20240530,172900,11954111,1123,1123,1123,1123,0
20240530,172800,11954111,1123,1123,1123,1123,0
20240530,172700,11954111,1123,1123,1123,1123,126
20240530,172600,11954111,1123,1123,1123,1123,0
20240530,172500,11954111,1123,1123,1123,1123,0
20240530,172400,11954111,1123,1123,1123,1123,0
20240530,172300,11954111,1123,1123,1123,1123,0
20240530,172200,11954111,1123,1123,1123,1123,0
20240530,172100,11954111,1123,1123,1123,1123,0
20240530,172000,11954111,1123,1123,1123,1123,0
20240530,171900,11954111,1123,1123,1123,1123,0
20240530,171800,11954111,1123,1123,1123,1123,0
20240530,171700,11954111,1123,1123,1123,1123,0
20240530,171600,11954111,1123,1123,1123,1123,0
20240530,171500,11954111,1123,1123,1123,1123,0
20240530,171400,11954111,1123,1123,1123,1123,0
20240530,171300,11954111,1123,1123,1123,1123,0
20240530,171200,11954111,1123,1123,1123,1123,0
20240530,171100,11954111,1123,1123,1123,1123,0
20240530,171000,11954111,1123,1123,1123,1123,0
20240530,170900,11954111,1123,1123,1123,1123,0
20240530,170800,11954111,1123,1123,1123,1123,0
20240530,170700,11954111,1123,1123,1123,1123,0
20240530,170600,11954111,1123,1123,1123,1123,0
20240530,170500,11954111,1123,1123,1123,1123,0
20240530,170400,11954111,1123,1123,1123,1123,0
20240530,170300,11954111,1123,1123,1123,1123,0
20240530,170200,11954111,1123,1123,1123,1123,0
20240530,170100,11954111,1123,1123,1123,1123,0
20240530,170000,11954111,1123,1123,1123,1123,0
20240530,165900,11954111,1123,1123,1123,1123,0
20240530,165800,11954111,1123,1123,1123,1123,0
20240530,165700,11954111,1123,1123,1123,1123,126
20240530,165600,11954111,1123,1123,1123,1123,0
20240530,165500,11954111,1123,1123,1123,1123,0
20240530,165400,11954111,1123,1123,1123,1123,0
20240530,165300,11954111,1123,1123,1123,1123,0
20240530,165200,11954111,1123,1123,1123,1123,0
20240530,165100,11954111,1123,1123,1123,1123,0
20240530,165000,11954111,1123,1123,1123,1123,0
20240530,164900,11954111,1123,1123,1123,1123,0
20240530,164800,11954111,1123,1123,1123,1123,0
20240530,164700,11954111,1123,1123,1123,1123,0
20240530,164600,11954111,1123,1123,1123,1123,0
20240530,164500,11954111,1123,1123,1123,1123,0
20240530,164400,11954111,1123,1123,1123,1123,0
20240530,164300,11954111,1123,1123,1123,1123,0
20240530,164200,11954111,1123,1123,1123,1123,0
20240530,164100,11954111,1123,1123,1123,1123,0
20240530,164000,11954111,1123,1123,1123,1123,0
20240530,163900,11954111,1123,1123,1123,1123,0
20240530,163800,11954111,1123,1123,1123,1123,0
20240530,163700,11954111,1123,1123,1123,1123,0
20240530,163600,11954111,1123,1123,1123,1123,0
20240530,163500,11954111,1123,1123,1123,1123,0
20240530,163400,11954111,1123,1123,1123,1123,0
20240530,163300,11954111,1123,1123,1123,1123,0
20240530,163200,11954111,1123,1123,1123,1123,0
20240530,163100,11954111,1123,1123,1123,1123,0
20240530,163000,11954111,1123,1123,1123,1123,0
20240530,162900,11954111,1123,1123,1123,1123,0
20240530,162800,11954111,1123,1123,1123,1123,0
20240530,162700,11954111,1123,1123,1123,1123,126
20240530,162600,11954111,1123,1123,1123,1123,0
20240530,162500,11954111,1123,1123,1123,1123,0
20240530,162400,11954111,1123,1123,1123,1123,0
20240530,162300,11954111,1123,1123,1123,1123,0
20240530,162200,11954111,1123,1123,1123,1123,0
20240530,162100,11954111,1123,1123,1123,1123,0
20240530,162000,11954111,1123,1123,1123,1123,0
20240530,161900,11954111,1123,1123,1123,1123,0
20240530,161800,11954111,1123,1123,1123,1123,0
20240530,161700,11954111,1123,1123,1123,1123,0
20240530,161600,11954111,1123,1123,1123,1123,0
20240530,161500,11954111,1123,1123,1123,1123,0
20240530,161400,11954111,1123,1123,1123,1123,0
20240530,161300,11954111,1123,1123,1123,1123,0
20240530,161200,11954111,1123,1123,1123,1123,0
20240530,161100,11954111,1123,1123,1123,1123,0
20240530,161000,11954111,1123,1123,1123,1123,0
20240530,160900,11954111,1123,1123,1123,1123,0
20240530,160800,11954111,1123,1123,1123,1123,0
20240530,160700,11954111,1123,1123,1123,1123,0
20240530,160600,11954111,1123,1123,1123,1123,0
20240530,160500,11954111,1123,1123,1123,1123,0
20240530,160400,11954111,1123,1123,1123,1123,0
20240530,160300,11954111,1123,1123,1123,1123,0
20240530,160200,11954111,1123,1123,1123,1123,0
20240530,160100,11954111,1123,1123,1123,1123,0
20240530,160000,11954111,1123,1123,1123,1123,0
20240530,155900,11954111,1123,1123,1123,1123,0
20240530,155800,11954111,1123,1123,1123,1123,0
20240530,155700,11954111,1123,1123,1123,1123,126
20240530,155600,11954111,1123,1123,1123,1123,0
20240530,155500,11954111,1123,1123,1123,1123,0
20240530,155400,11954111,1123,1123,1123,1123,0
20240530,155300,11954111,1123,1123,1123,1123,0
20240530,155200,11954111,1123,1123,1123,1123,0
20240530,155100,11954111,1123,1123,1123,1123,0
20240530,155000,11954111,1123,1123,1123,1123,0
20240530,154900,11954111,1123,1123,1123,1123,0
20240530,154800,11954111,1123,1123,1123,1123,0
20240530,154700,11954111,1123,1123,1123,1123,0
20240530,154600,11954111,1123,1123,1123,1123,0
20240530,154500,11954111,1123,1123,1123,1123,0
20240530,154400,11954111,1123,1123,1123,1123,0
20240530,154300,11954111,1123,1123,1123,1123,0
20240530,154200,11954111,1123,1123,1123,1123,0
20240530,154100,11954111,1123,1123,1123,1123,0
20240530,154000,11954111,1123,1123,1123,1123,0
20240530,153900,11954111,1123,1123,1123,1123,0
20240530,153800,11954111,1123,1123,1123,1123,0
20240530,153700,11954111,1123,1123,1123,1123,0
20240530,153600,11954111,1123,1123,1123,1123,0
20240530,153500,11954111,1123,1123,1123,1123,0
20240530,153400,11954111,1123,1123,1123,1123,0
20240530,153300,11954111,1123,1123,1123,1123,0
20240530,153200,11954111,1123,1123,1123,1123,0
20240530,153100,11954111,1123,1123,1123,1123,0
20240530,153000,11954111,1123,1123,1123,1123,126
20240530,152900,11812613,1124,1124,1124,1124,0
20240530,152800,11812613,1124,1124,1124,1124,0
20240530,152700,11812613,1124,1124,1124,1124,0
20240530,152600,11812613,1124,1124,1124,1124,0
20240530,152500,11812613,1124,1124,1124,1124,0
20240530,152400,11812613,1124,1124,1124,1124,0
20240530,152300,11812613,1124,1124,1124,1124,0
20240530,152200,11812613,1124,1124,1124,1124,0
20240530,152100,11812613,1124,1124,1124,1124,0
20240530,152000,11812613,1124,1124,1124,1124,0
20240530,151900,11812613,1124,1124,1124,1124,0
20240530,151800,11812613,1124,1124,1124,1124,10
20240530,151700,11801373,1107,1107,1107,1107,0
20240530,151600,11801373,1107,1107,1107,1107,0
20240530,151500,11801373,1107,1109,1128,1107,467
20240530,151400,11282268,1109,1109,1109,1109,0
20240530,151300,11282268,1109,1109,1109,1109,0
20240530,151200,11282268,1109,1106,1109,1104,220
20240530,151100,11039075,1106,1106,1106,1106,0
20240530,151000,11039075,1106,1106,1106,1106,890
20240530,150900,10054735,1103,1103,1103,1103,0
20240530,150800,10054735,1103,1103,1103,1103,2
20240530,150700,10052529,1106,1106,1106,1106,10
20240530,150600,10041469,1106,1106,1106,1106,4
20240530,150500,10037045,1106,1106,1106,1106,0
20240530,150400,10037045,1106,1106,1106,1106,0
20240530,150300,10037045,1106,1106,1106,1106,0
20240530,150200,10037045,1106,1106,1106,1106,0
20240530,150100,10037045,1106,1106,1106,1106,0
20240530,150000,10037045,1106,1106,1106,1106,0
20240530,145900,10037045,1106,1106,1106,1102,122
20240530,145800,9902201,1106,1106,1106,1106,0
20240530,145700,9902201,1106,1106,1106,1106,0
20240530,145600,9902201,1106,1106,1106,1106,0
20240530,145500,9902201,1106,1106,1106,1106,1
20240530,145400,9901095,1102,1102,1102,1102,0
20240530,145300,9901095,1102,1102,1102,1102,22
20240530,145200,9876851,1102,1102,1102,1102,0
20240530,145100,9876851,1102,1102,1102,1102,0
20240530,145000,9876851,1102,1102,1102,1102,0
20240530,144900,9876851,1102,1102,1102,1102,0
20240530,144800,9876851,1102,1102,1102,1102,0
20240530,144700,9876851,1102,1102,1102,1102,22
20240530,144600,9852607,1102,1102,1102,1102,0
20240530,144500,9852607,1102,1102,1102,1102,0
20240530,144400,9852607,1102,1102,1102,1102,0
20240530,144300,9852607,1102,1102,1102,1102,0
20240530,144200,9852607,1102,1102,1102,1102,0
20240530,144100,9852607,1102,1102,1102,1102,22
20240530,144000,9828363,1106,1106,1106,1106,0
20240530,143900,9828363,1106,1106,1106,1106,0
20240530,143800,9828363,1106,1106,1106,1106,0
20240530,143700,9828363,1106,1106,1106,1106,3
20240530,143600,9825045,1102,1102,1102,1102,194
20240530,143500,9611257,1102,1104,1104,1102,65
20240530,143400,9539538,1106,1106,1106,1106,1
20240530,143300,9538432,1107,1107,1107,1107,0
20240530,143200,9538432,1107,1107,1107,1107,416
20240530,143100,9077920,1110,1110,1110,1110,0
20240530,143000,9077920,1110,1110,1110,1110,1
20240530,142900,9076810,1106,1106,1106,1106,22
20240530,142800,9052478,1106,1106,1106,1106,0
20240530,142700,9052478,1106,1106,1106,1106,0
20240530,142600,9052478,1106,1106,1106,1106,0
20240530,142500,9052478,1106,1106,1106,1106,0
20240530,142400,9052478,1106,1106,1106,1106,0
20240530,142300,9052478,1106,1106,1106,1106,22
20240530,142200,9028146,1110,1110,1110,1110,0
20240530,142100,9028146,1110,1110,1110,1110,0
20240530,142000,9028146,1110,1110,1110,1110,0
20240530,141900,9028146,1110,1110,1110,1110,90
20240530,141800,8928246,1104,1104,1104,1104,0
20240530,141700,8928246,1104,1104,1104,1104,22
20240530,141600,8903958,1104,1104,1104,1104,0
20240530,141500,8903958,1104,1104,1104,1104,13
20240530,141400,8889606,1104,1104,1104,1104,0
20240530,141300,8889606,1104,1104,1104,1104,0
20240530,141200,8889606,1104,1104,1104,1104,0
20240530,141100,8889606,1104,1104,1104,1104,22
20240530,141000,8865318,1112,1112,1112,1112,0
20240530,140900,8865318,1112,1112,1112,1112,0
20240530,140800,8865318,1112,1112,1112,1112,0
20240530,140700,8865318,1112,1112,1112,1112,0
20240530,140600,8865318,1112,1112,1112,1112,0
20240530,140500,8865318,1112,1112,1112,1112,0
20240530,140400,8865318,1112,1112,1112,1112,0
20240530,140300,8865318,1112,1112,1112,1112,0
20240530,140200,8865318,1112,1112,1112,1112,0
20240530,140100,8865318,1112,1112,1112,1112,1
20240530,140000,8864206,1105,1105,1105,1105,0
20240530,135900,8864206,1105,1105,1105,1105,0
20240530,135800,8864206,1105,1105,1105,1105,0
20240530,135700,8864206,1105,1105,1105,1105,0
20240530,135600,8864206,1105,1105,1105,1105,0
20240530,135500,8864206,1105,1105,1105,1105,0
20240530,135400,8864206,1105,1105,1105,1105,0
20240530,135300,8864206,1105,1105,1105,1105,0
20240530,135200,8864206,1105,1105,1105,1105,0
20240530,135100,8864206,1105,1105,1105,1105,0
20240530,135000,8864206,1105,1105,1105,1105,0
20240530,134900,8864206,1105,1105,1105,1105,400
20240530,134800,8422206,1105,1105,1105,1105,500
20240530,134700,7869706,1106,1106,1106,1106,0
20240530,134600,7869706,1106,1106,1106,1106,0
20240530,134500,7869706,1106,1106,1106,1106,0
20240530,134400,7869706,1106,1106,1106,1106,0
20240530,134300,7869706,1106,1106,1106,1106,0
20240530,134200,7869706,1106,1106,1106,1106,0
20240530,134100,7869706,1106,1106,1106,1106,0
20240530,134000,7869706,1106,1106,1106,1106,57
20240530,133900,7806664,1107,1107,1107,1107,14
20240530,133800,7791166,1110,1110,1110,1110,0
20240530,133700,7791166,1110,1111,1111,1110,194
20240530,133600,7575808,1110,1110,1110,1110,1
20240530,133500,7574698,1110,1110,1110,1110,0
20240530,133400,7574698,1110,1110,1110,1110,0
20240530,133300,7574698,1110,1110,1110,1110,0
20240530,133200,7574698,1110,1111,1111,1110,500
20240530,133100,7019593,1126,1126,1126,1126,1
20240530,133000,7018467,1110,1110,1110,1110,0
20240530,132900,7018467,1110,1110,1110,1110,0
20240530,132800,7018467,1110,1110,1110,1110,0
20240530,132700,7018467,1110,1110,1110,1110,0
20240530,132600,7018467,1110,1110,1110,1110,0
20240530,132500,7018467,1110,1110,1110,1110,0
20240530,132400,7018467,1110,1110,1110,1110,0
20240530,132300,7018467,1110,1110,1110,1110,0
20240530,132200,7018467,1110,1110,1110,1110,0
20240530,132100,7018467,1110,1110,1110,1110,0
20240530,132000,7018467,1110,1110,1110,1110,0
20240530,131900,7018467,1110,1110,1110,1110,0
20240530,131800,7018467,1110,1110,1110,1110,0
20240530,131700,7018467,1110,1110,1110,1110,0
20240530,131600,7018467,1110,1110,1110,1110,0
20240530,131500,7018467,1110,1110,1110,1110,500
20240530,131400,6463467,1126,1126,1126,1126,0
20240530,131300,6463467,1126,1126,1126,1126,0
20240530,131200,6463467,1126,1126,1126,1126,0
20240530,131100,6463467,1126,1126,1126,1126,0
20240530,131000,6463467,1126,1126,1126,1126,0
20240530,130900,6463467,1126,1126,1126,1126,0
20240530,130800,6463467,1126,1126,1126,1126,0
20240530,130700,6463467,1126,1126,1126,1126,0
20240530,130600,6463467,1126,1126,1126,1126,0
20240530,130500,6463467,1126,1126,1126,1126,0
20240530,130400,6463467,1126,1126,1126,1126,0
20240530,130300,6463467,1126,1126,1126,1126,0
20240530,130200,6463467,1126,1126,1126,1126,0
20240530,130100,6463467,1126,1126,1126,1126,0
20240530,130000,6463467,1126,1126,1126,1126,0
20240530,125900,6463467,1126,1126,1126,1126,0
20240530,125800,6463467,1126,1126,1126,1126,0
20240530,125700,6463467,1126,1126,1126,1126,0
20240530,125600,6463467,1126,1126,1126,1126,0
20240530,125500,6463467,1126,1126,1126,1126,0
20240530,125400,6463467,1126,1126,1126,1126,0
20240530,125300,6463467,1126,1126,1126,1126,0
20240530,125200,6463467,1126,1126,1126,1126,0
20240530,125100,6463467,1126,1126,1126,1126,0
20240530,125000,6463467,1126,1126,1126,1126,0
20240530,124900,6463467,1126,1126,1126,1126,0
20240530,124800,6463467,1126,1126,1126,1126,0
20240530,124700,6463467,1126,1126,1126,1126,0
20240530,124600,6463467,1126,1126,1126,1126,0
20240530,124500,6463467,1126,1126,1126,1126,0
20240530,124400,6463467,1126,1126,1126,1126,0
20240530,124300,6463467,1126,1126,1126,1126,0
20240530,124200,6463467,1126,1126,1126,1126,0
20240530,124100,6463467,1126,1126,1126,1126,0
20240530,124000,6463467,1126,1126,1126,1126,0
20240530,123900,6463467,1126,1126,1126,1126,0
20240530,123800,6463467,1126,1126,1126,1126,0
20240530,123700,6463467,1126,1126,1126,1126,0
20240530,123600,6463467,1126,1126,1126,1126,0
20240530,123500,6463467,1126,1126,1126,1126,0
20240530,123400,6463467,1126,1126,1126,1126,0
20240530,123300,6463467,1126,1126,1126,1126,1
20240530,123200,6462341,1111,1112,1112,1111,316
20240530,123100,6111228,1128,1128,1128,1128,0
20240530,123000,6111228,1128,1128,1128,1128,0
20240530,122900,6111228,1128,1128,1128,1128,0
20240530,122800,6111228,1128,1128,1128,1128,0
20240530,122700,6111228,1128,1128,1128,1128,0
20240530,122600,6111228,1128,1128,1128,1128,0
20240530,122500,6111228,1128,1128,1128,1128,0
20240530,122400,6111228,1128,1128,1128,1128,0
20240530,122300,6111228,1128,1128,1128,1128,0
20240530,122200,6111228,1128,1128,1128,1128,0
20240530,122100,6111228,1128,1128,1128,1128,0
20240530,122000,6111228,1128,1128,1128,1128,0
20240530,121900,6111228,1128,1128,1128,1128,0
20240530,121800,6111228,1128,1128,1128,1128,0
20240530,121700,6111228,1128,1128,1128,1128,0
20240530,121600,6111228,1128,1128,1128,1128,0
20240530,121500,6111228,1128,1128,1128,1128,0
20240530,121400,6111228,1128,1128,1128,1128,0
20240530,121300,6111228,1128,1128,1128,1128,0
20240530,121200,6111228,1128,1128,1128,1128,0
20240530,121100,6111228,1128,1128,1128,1128,50
20240530,121000,6054828,1128,1128,1128,1128,0
20240530,120900,6054828,1128,1128,1128,1128,0
20240530,120800,6054828,1128,1128,1128,1128,23
20240530,120700,6028884,1128,1128,1128,1128,0
20240530,120600,6028884,1128,1128,1128,1128,0
20240530,120500,6028884,1128,1128,1128,1128,0
20240530,120400,6028884,1128,1128,1128,1128,0
20240530,120300,6028884,1128,1128,1128,1128,0
20240530,120200,6028884,1128,1128,1128,1128,0
20240530,120100,6028884,1128,1128,1128,1128,0
20240530,120000,6028884,1128,1128,1128,1128,0
20240530,115900,6028884,1128,1128,1128,1128,0
20240530,115800,6028884,1128,1128,1128,1128,0
20240530,115700,6028884,1128,1128,1128,1128,0
20240530,115600,6028884,1128,1128,1128,1128,0
20240530,115500,6028884,1128,1128,1128,1128,0
20240530,115400,6028884,1128,1128,1128,1128,0
20240530,115300,6028884,1128,1128,1128,1128,4
20240530,115200,6024372,1128,1128,1128,1128,0
20240530,115100,6024372,1128,1128,1128,1128,0
20240530,115000,6024372,1128,1128,1128,1128,0
20240530,114900,6024372,1128,1128,1128,1128,0
20240530,114800,6024372,1128,1128,1128,1128,0
20240530,114700,6024372,1128,1128,1128,1128,0
20240530,114600,6024372,1128,1128,1128,1128,0
20240530,114500,6024372,1128,1128,1128,1128,0
20240530,114400,6024372,1128,1128,1128,1128,0
20240530,114300,6024372,1128,1128,1128,1128,0
20240530,114200,6024372,1128,1128,1128,1128,0
20240530,114100,6024372,1128,1128,1128,1128,0
20240530,114000,6024372,1128,1128,1128,1128,1
20240530,113900,6023244,1110,1110,1110,1110,0
20240530,113800,6023244,1110,1110,1110,1110,0
20240530,113700,6023244,1110,1110,1110,1110,0
20240530,113600,6023244,1110,1110,1110,1110,0
20240530,113500,6023244,1110,1110,1110,1110,0
20240530,113400,6023244,1110,1110,1110,1110,0
20240530,113300,6023244,1110,1110,1110,1110,0
20240530,113200,6023244,1110,1110,1110,1110,0
20240530,113100,6023244,1110,1110,1110,1110,0
20240530,113000,6023244,1110,1110,1110,1110,0
20240530,112900,6023244,1110,1110,1110,1110,0
20240530,112800,6023244,1110,1110,1110,1110,0
20240530,112700,6023244,1110,1110,1110,1110,0
20240530,112600,6023244,1110,1110,1110,1110,0
20240530,112500,6023244,1110,1110,1110,1110,0
20240530,112400,6023244,1110,1110,1110,1110,0
20240530,112300,6023244,1110,1110,1110,1110,0
20240530,112200,6023244,1110,1110,1110,1110,1
20240530,112100,6022134,1128,1128,1128,1128,0
20240530,112000,6022134,1128,1128,1128,1128,0
20240530,111900,6022134,1128,1128,1128,1128,0
20240530,111800,6022134,1128,1128,1128,1128,0
20240530,111700,6022134,1128,1128,1128,1128,0
20240530,111600,6022134,1128,1128,1128,1128,0
20240530,111500,6022134,1128,1128,1128,1128,0
20240530,111400,6022134,1128,1128,1128,1128,1
20240530,111300,6021006,1126,1126,1126,1126,0
20240530,111200,6021006,1126,1126,1126,1126,0
20240530,111100,6021006,1126,1126,1126,1126,0
20240530,111000,6021006,1126,1126,1126,1126,0
20240530,110900,6021006,1126,1126,1126,1126,0
20240530,110800,6021006,1126,1126,1126,1126,0
20240530,110700,6021006,1126,1126,1126,1126,0
20240530,110600,6021006,1126,1126,1126,1126,0
20240530,110500,6021006,1126,1126,1126,1126,0
20240530,110400,6021006,1126,1128,1128,1126,2
20240530,110300,6018752,1110,1110,1110,1110,0
20240530,110200,6018752,1110,1110,1110,1110,0
20240530,110100,6018752,1110,1124,1124,1110,60
20240530,110000,5952138,1110,1110,1110,1110,34
20240530,105900,5914398,1110,1110,1110,1110,0
20240530,105800,5914398,1110,1110,1110,1110,100
20240530,105700,5803398,1124,1124,1124,1124,0
20240530,105600,5803398,1124,1124,1124,1124,0
20240530,105500,5803398,1124,1124,1124,1124,0
20240530,105400,5803398,1124,1124,1124,1124,0
20240530,105300,5803398,1124,1123,1124,1123,199
20240530,105200,5579758,1124,1124,1124,1124,0
20240530,105100,5579758,1124,1124,1124,1124,0
20240530,105000,5579758,1124,1124,1124,1124,0
20240530,104900,5579758,1124,1124,1124,1124,0
20240530,104800,5579758,1124,1124,1124,1124,0
20240530,104700,5579758,1124,1124,1124,1124,0
20240530,104600,5579758,1124,1124,1124,1124,0
20240530,104500,5579758,1124,1124,1124,1124,0
20240530,104400,5579758,1124,1124,1124,1124,0
20240530,104300,5579758,1124,1124,1124,1124,0
20240530,104200,5579758,1124,1124,1124,1124,0
20240530,104100,5579758,1124,1118,1124,1118,18
20240530,104000,5559588,1110,1110,1110,1110,0
20240530,103900,5559588,1110,1109,1110,1109,246
20240530,103800,5286574,1109,1109,1109,1109,0
20240530,103700,5286574,1109,1109,1109,1109,0
20240530,103600,5286574,1109,1109,1109,1109,0
20240530,103500,5286574,1109,1109,1109,1109,0
20240530,103400,5286574,1109,1109,1109,1109,50
20240530,103300,5231124,1109,1109,1109,1109,0
20240530,103200,5231124,1109,1109,1109,1109,501
20240530,103100,4675515,1106,1106,1106,1106,0
20240530,103000,4675515,1106,1106,1106,1106,0
20240530,102900,4675515,1106,1106,1106,1106,0
20240530,102800,4675515,1106,1106,1106,1106,0
20240530,102700,4675515,1106,1106,1106,1106,0
20240530,102600,4675515,1106,1106,1106,1106,0
20240530,102500,4675515,1106,1106,1106,1106,0
20240530,102400,4675515,1106,1106,1106,1106,0
20240530,102300,4675515,1106,1106,1106,1106,0
20240530,102200,4675515,1106,1106,1106,1106,0
20240530,102100,4675515,1106,1106,1106,1106,0
20240530,102000,4675515,1106,1106,1106,1106,0
20240530,101900,4675515,1106,1106,1106,1106,0
20240530,101800,4675515,1106,1106,1106,1106,0
20240530,101700,4675515,1106,1106,1106,1106,0
20240530,101600,4675515,1106,1106,1106,1106,0
20240530,101500,4675515,1106,1106,1106,1106,0
20240530,101400,4675515,1106,1106,1106,1106,0
20240530,101300,4675515,1106,1106,1106,1106,0
20240530,101200,4675515,1106,1106,1106,1106,2
20240530,101100,4673303,1106,1106,1106,1106,0
20240530,101000,4673303,1106,1106,1106,1106,10
20240530,100900,4662243,1106,1106,1106,1106,0
20240530,100800,4662243,1106,1106,1106,1106,0
20240530,100700,4662243,1106,1106,1106,1106,0
20240530,100600,4662243,1106,1106,1106,1106,0
20240530,100500,4662243,1106,1106,1106,1106,10
20240530,100400,4651183,1106,1106,1106,1106,1
20240530,100300,4650077,1106,1106,1106,1106,0
20240530,100200,4650077,1106,1106,1106,1106,0
20240530,100100,4650077,1106,1106,1106,1106,40
20240530,100000,4605837,1106,1106,1106,1106,0
20240530,095900,4605837,1106,1106,1106,1106,0
20240530,095800,4605837,1106,1106,1106,1106,0
20240530,095700,4605837,1106,1106,1106,1106,1
20240530,095600,4604731,1106,1106,1106,1106,1
20240530,095500,4603625,1103,1103,1103,1103,0
20240530,095400,4603625,1103,1103,1103,1103,0
20240530,095300,4603625,1103,1103,1103,1103,0
20240530,095200,4603625,1103,1105,1105,1103,409
20240530,095100,4151692,1105,1105,1105,1105,1
20240530,095000,4150587,1105,1105,1105,1105,0
20240530,094900,4150587,1105,1105,1105,1105,0
20240530,094800,4150587,1105,1105,1105,1105,0
20240530,094700,4150587,1105,1105,1105,1105,0
20240530,094600,4150587,1105,1105,1105,1105,0
20240530,094500,4150587,1105,1105,1105,1105,0
20240530,094400,4150587,1105,1105,1105,1105,0
20240530,094300,4150587,1105,1105,1105,1105,0
20240530,094200,4150587,1105,1105,1105,1105,0
20240530,094100,4150587,1105,1105,1105,1105,0
20240530,094000,4150587,1105,1105,1105,1105,0
20240530,093900,4150587,1105,1106,1106,1105,406
20240530,093800,3701619,1110,1110,1110,1110,0
20240530,093700,3701619,1110,1110,1110,1110,0
20240530,093600,3701619,1110,1110,1110,1110,0
20240530,093500,3701619,1110,1110,1110,1110,0
20240530,093400,3701619,1110,1110,1110,1110,0
20240530,093300,3701619,1110,1110,1110,1110,0
20240530,093200,3701619,1110,1110,1110,1110,0
20240530,093100,3701619,1110,1110,1110,1110,0
20240530,093000,3701619,1110,1110,1110,1110,20
20240530,092900,3679419,1110,1110,1110,1110,30
20240530,092800,3646119,1106,1106,1106,1106,663
20240530,092700,2912841,1106,1106,1106,1106,30
20240530,092600,2879661,1105,1110,1110,1105,302
20240530,092500,2545476,1106,1106,1106,1106,2
20240530,092400,2543264,1105,1105,1105,1105,0
20240530,092300,2543264,1105,1105,1105,1105,90
20240530,092200,2443814,1120,1120,1120,1120,0
20240530,092100,2443814,1120,1120,1120,1120,6
20240530,092000,2437094,1120,1120,1120,1120,1
20240530,091900,2435974,1118,1118,1118,1118,50
20240530,091800,2380074,1122,1122,1122,1122,0
20240530,091700,2380074,1122,1122,1122,1122,0
20240530,091600,2380074,1122,1122,1122,1122,0
20240530,091500,2380074,1122,1122,1122,1122,0
20240530,091400,2380074,1122,1122,1122,1122,0
20240530,091300,2380074,1122,1122,1122,1122,0
20240530,091200,2380074,1122,1122,1122,1122,0
20240530,091100,2380074,1122,1122,1122,1122,0
20240530,091000,2380074,1122,1122,1122,1122,0
20240530,090900,2380074,1122,1122,1122,1122,0
20240530,090800,2380074,1122,1122,1122,1122,60
20240530,090700,2312754,1122,1122,1122,1122,0
20240530,090600,2312754,1122,1122,1122,1122,0
20240530,090500,2312754,1122,1122,1122,1122,0
20240530,090400,2312754,1122,1122,1122,1122,0
20240530,090300,2312754,1122,1122,1122,1122,0
20240530,090200,2312754,1122,1122,1122,1122,0
20240530,090100,2312754,1122,1122,1122,1122,13
20240530,090000,2298168,1122,1124,1124,1122,1141