KissMeData/136660/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,202400,13630758,592,592,592,592,620
20240531,202300,13630758,592,592,592,592,0
20240531,202200,13630758,592,592,592,592,0
20240531,202100,13630758,592,592,592,592,0
20240531,202000,13630758,592,592,592,592,0
20240531,201900,13630758,592,592,592,592,0
20240531,201800,13630758,592,592,592,592,0
20240531,201700,13630758,592,592,592,592,0
20240531,201600,13630758,592,592,592,592,0
20240531,201500,13630758,592,592,592,592,0
20240531,201400,13630758,592,592,592,592,0
20240531,201300,13630758,592,592,592,592,0
20240531,201200,13630758,592,592,592,592,0
20240531,201100,13630758,592,592,592,592,0
20240531,201000,13630758,592,592,592,592,0
20240531,200900,13630758,592,592,592,592,0
20240531,200800,13630758,592,592,592,592,0
20240531,200700,13630758,592,592,592,592,0
20240531,200600,13630758,592,592,592,592,0
20240531,200500,13630758,592,592,592,592,0
20240531,200400,13630758,592,592,592,592,0
20240531,200300,13630758,592,592,592,592,0
20240531,200200,13630758,592,592,592,592,0
20240531,200100,13630758,592,592,592,592,0
20240531,200000,13630758,592,592,592,592,0
20240531,195900,13630758,592,592,592,592,0
20240531,195800,13630758,592,592,592,592,0
20240531,195700,13630758,592,592,592,592,0
20240531,195600,13630758,592,592,592,592,0
20240531,195500,13630758,592,592,592,592,0
20240531,195400,13630758,592,592,592,592,620
20240531,195300,13630758,592,592,592,592,0
20240531,195200,13630758,592,592,592,592,0
20240531,195100,13630758,592,592,592,592,0
20240531,195000,13630758,592,592,592,592,0
20240531,194900,13630758,592,592,592,592,0
20240531,194800,13630758,592,592,592,592,0
20240531,194700,13630758,592,592,592,592,0
20240531,194600,13630758,592,592,592,592,0
20240531,194500,13630758,592,592,592,592,0
20240531,194400,13630758,592,592,592,592,0
20240531,194300,13630758,592,592,592,592,0
20240531,194200,13630758,592,592,592,592,0
20240531,194100,13630758,592,592,592,592,0
20240531,194000,13630758,592,592,592,592,0
20240531,193900,13630758,592,592,592,592,0
20240531,193800,13630758,592,592,592,592,0
20240531,193700,13630758,592,592,592,592,0
20240531,193600,13630758,592,592,592,592,0
20240531,193500,13630758,592,592,592,592,0
20240531,193400,13630758,592,592,592,592,0
20240531,193300,13630758,592,592,592,592,0
20240531,193200,13630758,592,592,592,592,0
20240531,193100,13630758,592,592,592,592,0
20240531,193000,13630758,592,592,592,592,0
20240531,192900,13630758,592,592,592,592,0
20240531,192800,13630758,592,592,592,592,0
20240531,192700,13630758,592,592,592,592,0
20240531,192600,13630758,592,592,592,592,0
20240531,192500,13630758,592,592,592,592,0
20240531,192400,13630758,592,592,592,592,620
20240531,192300,13630758,592,592,592,592,0
20240531,192200,13630758,592,592,592,592,0
20240531,192100,13630758,592,592,592,592,0
20240531,192000,13630758,592,592,592,592,0
20240531,191900,13630758,592,592,592,592,0
20240531,191800,13630758,592,592,592,592,0
20240531,191700,13630758,592,592,592,592,0
20240531,191600,13630758,592,592,592,592,0
20240531,191500,13630758,592,592,592,592,0
20240531,191400,13630758,592,592,592,592,0
20240531,191300,13630758,592,592,592,592,0
20240531,191200,13630758,592,592,592,592,0
20240531,191100,13630758,592,592,592,592,0
20240531,191000,13630758,592,592,592,592,0
20240531,190900,13630758,592,592,592,592,0
20240531,190800,13630758,592,592,592,592,0
20240531,190700,13630758,592,592,592,592,0
20240531,190600,13630758,592,592,592,592,0
20240531,190500,13630758,592,592,592,592,0
20240531,190400,13630758,592,592,592,592,0
20240531,190300,13630758,592,592,592,592,0
20240531,190200,13630758,592,592,592,592,0
20240531,190100,13630758,592,592,592,592,0
20240531,190000,13630758,592,592,592,592,0
20240531,185900,13630758,592,592,592,592,0
20240531,185800,13630758,592,592,592,592,0
20240531,185700,13630758,592,592,592,592,0
20240531,185600,13630758,592,592,592,592,0
20240531,185500,13630758,592,592,592,592,0
20240531,185400,13630758,592,592,592,592,620
20240531,185300,13630758,592,592,592,592,0
20240531,185200,13630758,592,592,592,592,0
20240531,185100,13630758,592,592,592,592,0
20240531,185000,13630758,592,592,592,592,0
20240531,184900,13630758,592,592,592,592,0
20240531,184800,13630758,592,592,592,592,0
20240531,184700,13630758,592,592,592,592,0
20240531,184600,13630758,592,592,592,592,0
20240531,184500,13630758,592,592,592,592,0
20240531,184400,13630758,592,592,592,592,0
20240531,184300,13630758,592,592,592,592,0
20240531,184200,13630758,592,592,592,592,0
20240531,184100,13630758,592,592,592,592,0
20240531,184000,13630758,592,592,592,592,0
20240531,183900,13630758,592,592,592,592,0
20240531,183800,13630758,592,592,592,592,0
20240531,183700,13630758,592,592,592,592,0
20240531,183600,13630758,592,592,592,592,0
20240531,183500,13630758,592,592,592,592,0
20240531,183400,13630758,592,592,592,592,0
20240531,183300,13630758,592,592,592,592,0
20240531,183200,13630758,592,592,592,592,0
20240531,183100,13630758,592,592,592,592,0
20240531,183000,13630758,592,592,592,592,0
20240531,182900,13630758,592,592,592,592,0
20240531,182800,13630758,592,592,592,592,0
20240531,182700,13630758,592,592,592,592,0
20240531,182600,13630758,592,592,592,592,0
20240531,182500,13630758,592,592,592,592,0
20240531,182400,13630758,592,592,592,592,620
20240531,182300,13630758,592,592,592,592,0
20240531,182200,13630758,592,592,592,592,0
20240531,182100,13630758,592,592,592,592,0
20240531,182000,13630758,592,592,592,592,0
20240531,181900,13630758,592,592,592,592,0
20240531,181800,13630758,592,592,592,592,0
20240531,181700,13630758,592,592,592,592,0
20240531,181600,13630758,592,592,592,592,0
20240531,181500,13630758,592,592,592,592,0
20240531,181400,13630758,592,592,592,592,0
20240531,181300,13630758,592,592,592,592,0
20240531,181200,13630758,592,592,592,592,0
20240531,181100,13630758,592,592,592,592,0
20240531,181000,13630758,592,592,592,592,0
20240531,180900,13630758,592,592,592,592,0
20240531,180800,13630758,592,592,592,592,0
20240531,180700,13630758,592,592,592,592,0
20240531,180600,13630758,592,592,592,592,0
20240531,180500,13630758,592,592,592,592,0
20240531,180400,13630758,592,592,592,592,0
20240531,180300,13630758,592,592,592,592,0
20240531,180200,13630758,592,592,592,592,0
20240531,180100,13630758,592,592,592,592,0
20240531,180000,13630758,592,592,592,592,0
20240531,175900,13630758,592,592,592,592,0
20240531,175800,13630758,592,592,592,592,0
20240531,175700,13630758,592,592,592,592,0
20240531,175600,13630758,592,592,592,592,0
20240531,175500,13630758,592,592,592,592,0
20240531,175400,13630758,592,592,592,592,620
20240531,175300,13630758,592,592,592,592,0
20240531,175200,13630758,592,592,592,592,0
20240531,175100,13630758,592,592,592,592,0
20240531,175000,13630758,592,592,592,592,0
20240531,174900,13630758,592,592,592,592,0
20240531,174800,13630758,592,592,592,592,0
20240531,174700,13630758,592,592,592,592,0
20240531,174600,13630758,592,592,592,592,0
20240531,174500,13630758,592,592,592,592,0
20240531,174400,13630758,592,592,592,592,0
20240531,174300,13630758,592,592,592,592,0
20240531,174200,13630758,592,592,592,592,0
20240531,174100,13630758,592,592,592,592,0
20240531,174000,13630758,592,592,592,592,0
20240531,173900,13630758,592,592,592,592,0
20240531,173800,13630758,592,592,592,592,0
20240531,173700,13630758,592,592,592,592,0
20240531,173600,13630758,592,592,592,592,0
20240531,173500,13630758,592,592,592,592,0
20240531,173400,13630758,592,592,592,592,0
20240531,173300,13630758,592,592,592,592,0
20240531,173200,13630758,592,592,592,592,0
20240531,173100,13630758,592,592,592,592,0
20240531,173000,13630758,592,592,592,592,0
20240531,172900,13630758,592,592,592,592,0
20240531,172800,13630758,592,592,592,592,0
20240531,172700,13630758,592,592,592,592,0
20240531,172600,13630758,592,592,592,592,0
20240531,172500,13630758,592,592,592,592,0
20240531,172400,13630758,592,592,592,592,620
20240531,172300,13630758,592,592,592,592,0
20240531,172200,13630758,592,592,592,592,0
20240531,172100,13630758,592,592,592,592,0
20240531,172000,13630758,592,592,592,592,0
20240531,171900,13630758,592,592,592,592,0
20240531,171800,13630758,592,592,592,592,0
20240531,171700,13630758,592,592,592,592,0
20240531,171600,13630758,592,592,592,592,0
20240531,171500,13630758,592,592,592,592,0
20240531,171400,13630758,592,592,592,592,0
20240531,171300,13630758,592,592,592,592,0
20240531,171200,13630758,592,592,592,592,0
20240531,171100,13630758,592,592,592,592,0
20240531,171000,13630758,592,592,592,592,0
20240531,170900,13630758,592,592,592,592,0
20240531,170800,13630758,592,592,592,592,0
20240531,170700,13630758,592,592,592,592,0
20240531,170600,13630758,592,592,592,592,0
20240531,170500,13630758,592,592,592,592,0
20240531,170400,13630758,592,592,592,592,0
20240531,170300,13630758,592,592,592,592,0
20240531,170200,13630758,592,592,592,592,0
20240531,170100,13630758,592,592,592,592,0
20240531,170000,13630758,592,592,592,592,0
20240531,165900,13630758,592,592,592,592,0
20240531,165800,13630758,592,592,592,592,0
20240531,165700,13630758,592,592,592,592,0
20240531,165600,13630758,592,592,592,592,0
20240531,165500,13630758,592,592,592,592,0
20240531,165400,13630758,592,592,592,592,620
20240531,165300,13630758,592,592,592,592,0
20240531,165200,13630758,592,592,592,592,0
20240531,165100,13630758,592,592,592,592,0
20240531,165000,13630758,592,592,592,592,0
20240531,164900,13630758,592,592,592,592,0
20240531,164800,13630758,592,592,592,592,0
20240531,164700,13630758,592,592,592,592,0
20240531,164600,13630758,592,592,592,592,0
20240531,164500,13630758,592,592,592,592,0
20240531,164400,13630758,592,592,592,592,0
20240531,164300,13630758,592,592,592,592,0
20240531,164200,13630758,592,592,592,592,0
20240531,164100,13630758,592,592,592,592,0
20240531,164000,13630758,592,592,592,592,0
20240531,163900,13630758,592,592,592,592,0
20240531,163800,13630758,592,592,592,592,0
20240531,163700,13630758,592,592,592,592,0
20240531,163600,13630758,592,592,592,592,0
20240531,163500,13630758,592,592,592,592,0
20240531,163400,13630758,592,592,592,592,0
20240531,163300,13630758,592,592,592,592,0
20240531,163200,13630758,592,592,592,592,0
20240531,163100,13630758,592,592,592,592,0
20240531,163000,13630758,592,592,592,592,0
20240531,162900,13630758,592,592,592,592,0
20240531,162800,13630758,592,592,592,592,0
20240531,162700,13630758,592,592,592,592,0
20240531,162600,13630758,592,592,592,592,0
20240531,162500,13630758,592,592,592,592,0
20240531,162400,13630758,592,592,592,592,620
20240531,162300,13630758,592,592,592,592,0
20240531,162200,13630758,592,592,592,592,0
20240531,162100,13630758,592,592,592,592,0
20240531,162000,13630758,592,592,592,592,0
20240531,161900,13630758,592,592,592,592,0
20240531,161800,13630758,592,592,592,592,0
20240531,161700,13630758,592,592,592,592,0
20240531,161600,13630758,592,592,592,592,0
20240531,161500,13630758,592,592,592,592,0
20240531,161400,13630758,592,592,592,592,0
20240531,161300,13630758,592,592,592,592,0
20240531,161200,13630758,592,592,592,592,0
20240531,161100,13630758,592,592,592,592,0
20240531,161000,13630758,592,592,592,592,0
20240531,160900,13630758,592,592,592,592,0
20240531,160800,13630758,592,592,592,592,0
20240531,160700,13630758,592,592,592,592,0
20240531,160600,13630758,592,592,592,592,0
20240531,160500,13630758,592,592,592,592,0
20240531,160400,13630758,592,592,592,592,0
20240531,160300,13630758,592,592,592,592,0
20240531,160200,13630758,592,592,592,592,0
20240531,160100,13630758,592,592,592,592,0
20240531,160000,13630758,592,592,592,592,0
20240531,155900,13630758,592,592,592,592,0
20240531,155800,13630758,592,592,592,592,0
20240531,155700,13630758,592,592,592,592,0
20240531,155600,13630758,592,592,592,592,0
20240531,155500,13630758,592,592,592,592,0
20240531,155400,13630758,592,592,592,592,620
20240531,155300,13630758,592,592,592,592,0
20240531,155200,13630758,592,592,592,592,0
20240531,155100,13630758,592,592,592,592,0
20240531,155000,13630758,592,592,592,592,0
20240531,154900,13630758,592,592,592,592,0
20240531,154800,13630758,592,592,592,592,0
20240531,154700,13630758,592,592,592,592,0
20240531,154600,13630758,592,592,592,592,0
20240531,154500,13630758,592,592,592,592,0
20240531,154400,13630758,592,592,592,592,0
20240531,154300,13630758,592,592,592,592,0
20240531,154200,13630758,592,592,592,592,0
20240531,154100,13630758,592,592,592,592,0
20240531,154000,13630758,592,592,592,592,0
20240531,153900,13630758,592,592,592,592,0
20240531,153800,13630758,592,592,592,592,0
20240531,153700,13630758,592,592,592,592,0
20240531,153600,13630758,592,592,592,592,0
20240531,153500,13630758,592,592,592,592,0
20240531,153400,13630758,592,592,592,592,0
20240531,153300,13630758,592,592,592,592,0
20240531,153200,13630758,592,592,592,592,0
20240531,153100,13630758,592,592,592,592,0
20240531,153000,13630758,592,592,592,592,620
20240531,152900,13263718,600,600,600,600,0
20240531,152800,13263718,600,600,600,600,0
20240531,152700,13263718,600,600,600,600,0
20240531,152600,13263718,600,600,600,600,0
20240531,152500,13263718,600,600,600,600,0
20240531,152400,13263718,600,600,600,600,0
20240531,152300,13263718,600,600,600,600,0
20240531,152200,13263718,600,600,600,600,0
20240531,152100,13263718,600,600,600,600,0
20240531,152000,13263718,600,600,600,600,0
20240531,151900,13263718,600,601,601,600,500
20240531,151800,12963618,607,607,607,607,0
20240531,151700,12963618,607,607,607,607,0
20240531,151600,12963618,607,607,607,607,0
20240531,151500,12963618,607,607,607,607,0
20240531,151400,12963618,607,607,607,607,0
20240531,151300,12963618,607,607,607,607,0
20240531,151200,12963618,607,607,607,607,0
20240531,151100,12963618,607,607,607,607,0
20240531,151000,12963618,607,607,607,607,0
20240531,150900,12963618,607,607,607,607,0
20240531,150800,12963618,607,607,607,607,0
20240531,150700,12963618,607,607,607,607,0
20240531,150600,12963618,607,607,607,607,0
20240531,150500,12963618,607,607,607,607,0
20240531,150400,12963618,607,607,607,607,500
20240531,150300,12660118,681,681,681,681,0
20240531,150200,12660118,681,681,681,681,0
20240531,150100,12660118,681,681,681,681,0
20240531,150000,12660118,681,681,681,681,0
20240531,145900,12660118,681,681,681,681,0
20240531,145800,12660118,681,681,681,681,0
20240531,145700,12660118,681,681,681,681,0
20240531,145600,12660118,681,681,681,681,0
20240531,145500,12660118,681,681,681,681,0
20240531,145400,12660118,681,681,681,681,0
20240531,145300,12660118,681,681,681,681,0
20240531,145200,12660118,681,681,681,681,0
20240531,145100,12660118,681,681,681,681,0
20240531,145000,12660118,681,681,681,681,0
20240531,144900,12660118,681,681,681,681,0
20240531,144800,12660118,681,681,681,681,0
20240531,144700,12660118,681,681,681,681,0
20240531,144600,12660118,681,681,681,681,0
20240531,144500,12660118,681,681,681,681,0
20240531,144400,12660118,681,681,681,681,0
20240531,144300,12660118,681,681,681,681,0
20240531,144200,12660118,681,681,681,681,0
20240531,144100,12660118,681,681,681,681,0
20240531,144000,12660118,681,681,681,681,0
20240531,143900,12660118,681,681,681,681,0
20240531,143800,12660118,681,681,681,681,0
20240531,143700,12660118,681,681,681,681,0
20240531,143600,12660118,681,681,681,681,0
20240531,143500,12660118,681,681,681,681,0
20240531,143400,12660118,681,681,681,681,0
20240531,143300,12660118,681,681,681,681,0
20240531,143200,12660118,681,681,681,681,0
20240531,143100,12660118,681,681,681,681,0
20240531,143000,12660118,681,681,681,681,0
20240531,142900,12660118,681,681,681,681,0
20240531,142800,12660118,681,681,681,681,0
20240531,142700,12660118,681,681,681,681,0
20240531,142600,12660118,681,681,681,681,0
20240531,142500,12660118,681,681,681,681,0
20240531,142400,12660118,681,681,681,681,0
20240531,142300,12660118,681,681,681,681,0
20240531,142200,12660118,681,681,681,681,0
20240531,142100,12660118,681,681,681,681,0
20240531,142000,12660118,681,681,681,681,0
20240531,141900,12660118,681,681,681,681,0
20240531,141800,12660118,681,681,681,681,0
20240531,141700,12660118,681,681,681,681,0
20240531,141600,12660118,681,681,681,681,0
20240531,141500,12660118,681,681,681,681,0
20240531,141400,12660118,681,681,681,681,0
20240531,141300,12660118,681,681,681,681,0
20240531,141200,12660118,681,681,681,681,0
20240531,141100,12660118,681,681,681,681,0
20240531,141000,12660118,681,681,681,681,0
20240531,140900,12660118,681,681,681,681,0
20240531,140800,12660118,681,681,681,681,0
20240531,140700,12660118,681,681,681,681,0
20240531,140600,12660118,681,681,681,681,0
20240531,140500,12660118,681,681,681,681,0
20240531,140400,12660118,681,681,681,681,0
20240531,140300,12660118,681,681,681,681,0
20240531,140200,12660118,681,681,681,681,0
20240531,140100,12660118,681,681,681,681,0
20240531,140000,12660118,681,681,681,681,0
20240531,135900,12660118,681,681,681,681,0
20240531,135800,12660118,681,681,681,681,0
20240531,135700,12660118,681,681,681,681,0
20240531,135600,12660118,681,681,681,681,0
20240531,135500,12660118,681,681,681,681,0
20240531,135400,12660118,681,681,681,681,0
20240531,135300,12660118,681,681,681,681,0
20240531,135200,12660118,681,681,681,681,0
20240531,135100,12660118,681,681,681,681,0
20240531,135000,12660118,681,681,681,681,0
20240531,134900,12660118,681,681,681,681,0
20240531,134800,12660118,681,681,681,681,0
20240531,134700,12660118,681,681,681,681,0
20240531,134600,12660118,681,681,681,681,0
20240531,134500,12660118,681,681,681,681,0
20240531,134400,12660118,681,681,681,681,0
20240531,134300,12660118,681,681,681,681,0
20240531,134200,12660118,681,681,681,681,0
20240531,134100,12660118,681,681,681,681,0
20240531,134000,12660118,681,681,681,681,0
20240531,133900,12660118,681,681,681,681,0
20240531,133800,12660118,681,681,681,681,0
20240531,133700,12660118,681,681,681,681,0
20240531,133600,12660118,681,681,681,681,0
20240531,133500,12660118,681,681,681,681,0
20240531,133400,12660118,681,681,681,681,0
20240531,133300,12660118,681,681,681,681,0
20240531,133200,12660118,681,681,681,681,0
20240531,133100,12660118,681,681,681,681,0
20240531,133000,12660118,681,681,681,681,0
20240531,132900,12660118,681,681,681,681,0
20240531,132800,12660118,681,681,681,681,0
20240531,132700,12660118,681,681,681,681,0
20240531,132600,12660118,681,681,681,681,0
20240531,132500,12660118,681,681,681,681,0
20240531,132400,12660118,681,681,681,681,0
20240531,132300,12660118,681,681,681,681,0
20240531,132200,12660118,681,681,681,681,0
20240531,132100,12660118,681,681,681,681,0
20240531,132000,12660118,681,681,681,681,0
20240531,131900,12660118,681,681,681,681,0
20240531,131800,12660118,681,681,681,681,0
20240531,131700,12660118,681,681,681,681,0
20240531,131600,12660118,681,681,681,681,0
20240531,131500,12660118,681,681,681,681,0
20240531,131400,12660118,681,681,681,681,0
20240531,131300,12660118,681,681,681,681,0
20240531,131200,12660118,681,681,681,681,0
20240531,131100,12660118,681,681,681,681,0
20240531,131000,12660118,681,681,681,681,0
20240531,130900,12660118,681,681,681,681,0
20240531,130800,12660118,681,681,681,681,0
20240531,130700,12660118,681,681,681,681,0
20240531,130600,12660118,681,681,681,681,0
20240531,130500,12660118,681,681,681,681,0
20240531,130400,12660118,681,681,681,681,0
20240531,130300,12660118,681,681,681,681,0
20240531,130200,12660118,681,681,681,681,0
20240531,130100,12660118,681,681,681,681,0
20240531,130000,12660118,681,681,681,681,0
20240531,125900,12660118,681,681,681,681,0
20240531,125800,12660118,681,681,681,681,0
20240531,125700,12660118,681,681,681,681,0
20240531,125600,12660118,681,681,681,681,0
20240531,125500,12660118,681,681,681,681,0
20240531,125400,12660118,681,681,681,681,0
20240531,125300,12660118,681,681,681,681,0
20240531,125200,12660118,681,681,681,681,0
20240531,125100,12660118,681,681,681,681,0
20240531,125000,12660118,681,600,681,600,72
20240531,124900,12616837,680,680,680,680,0
20240531,124800,12616837,680,680,680,680,0
20240531,124700,12616837,680,680,680,680,0
20240531,124600,12616837,680,680,680,680,0
20240531,124500,12616837,680,680,680,680,0
20240531,124400,12616837,680,680,680,680,0
20240531,124300,12616837,680,680,680,680,0
20240531,124200,12616837,680,680,680,680,0
20240531,124100,12616837,680,680,680,680,0
20240531,124000,12616837,680,680,680,680,0
20240531,123900,12616837,680,680,680,680,0
20240531,123800,12616837,680,680,680,680,0
20240531,123700,12616837,680,680,680,680,0
20240531,123600,12616837,680,680,680,680,0
20240531,123500,12616837,680,680,680,680,0
20240531,123400,12616837,680,680,680,680,0
20240531,123300,12616837,680,680,680,680,0
20240531,123200,12616837,680,680,680,680,0
20240531,123100,12616837,680,680,680,680,0
20240531,123000,12616837,680,680,680,680,0
20240531,122900,12616837,680,680,680,680,0
20240531,122800,12616837,680,680,680,680,0
20240531,122700,12616837,680,680,680,680,0
20240531,122600,12616837,680,680,680,680,0
20240531,122500,12616837,680,680,680,680,0
20240531,122400,12616837,680,680,680,680,0
20240531,122300,12616837,680,680,680,680,0
20240531,122200,12616837,680,680,680,680,0
20240531,122100,12616837,680,680,680,680,0
20240531,122000,12616837,680,680,680,680,0
20240531,121900,12616837,680,680,680,680,0
20240531,121800,12616837,680,680,680,680,0
20240531,121700,12616837,680,680,680,680,0
20240531,121600,12616837,680,680,680,680,0
20240531,121500,12616837,680,680,680,680,0
20240531,121400,12616837,680,680,680,680,0
20240531,121300,12616837,680,680,680,680,0
20240531,121200,12616837,680,680,680,680,0
20240531,121100,12616837,680,680,680,680,0
20240531,121000,12616837,680,680,680,680,0
20240531,120900,12616837,680,680,680,680,0
20240531,120800,12616837,680,680,680,680,0
20240531,120700,12616837,680,680,680,680,0
20240531,120600,12616837,680,680,680,680,0
20240531,120500,12616837,680,680,680,680,0
20240531,120400,12616837,680,680,680,680,0
20240531,120300,12616837,680,680,680,680,0
20240531,120200,12616837,680,680,680,680,0
20240531,120100,12616837,680,680,680,680,0
20240531,120000,12616837,680,680,680,680,0
20240531,115900,12616837,680,680,680,680,0
20240531,115800,12616837,680,680,680,680,0
20240531,115700,12616837,680,680,680,680,0
20240531,115600,12616837,680,680,680,680,0
20240531,115500,12616837,680,680,680,680,0
20240531,115400,12616837,680,680,680,680,0
20240531,115300,12616837,680,680,680,680,0
20240531,115200,12616837,680,680,680,680,0
20240531,115100,12616837,680,680,680,680,0
20240531,115000,12616837,680,680,680,680,0
20240531,114900,12616837,680,680,680,680,1
20240531,114800,12616157,600,600,600,600,0
20240531,114700,12616157,600,600,600,600,0
20240531,114600,12616157,600,600,600,600,1000
20240531,114500,12016157,681,681,681,681,0
20240531,114400,12016157,681,681,681,681,0
20240531,114300,12016157,681,681,681,681,0
20240531,114200,12016157,681,681,681,681,0
20240531,114100,12016157,681,681,681,681,0
20240531,114000,12016157,681,681,681,681,0
20240531,113900,12016157,681,681,681,681,0
20240531,113800,12016157,681,681,681,681,0
20240531,113700,12016157,681,681,681,681,0
20240531,113600,12016157,681,681,681,681,0
20240531,113500,12016157,681,681,681,681,0
20240531,113400,12016157,681,681,681,681,0
20240531,113300,12016157,681,681,681,681,0
20240531,113200,12016157,681,681,681,681,0
20240531,113100,12016157,681,681,681,681,0
20240531,113000,12016157,681,681,681,681,0
20240531,112900,12016157,681,681,681,681,0
20240531,112800,12016157,681,681,681,681,0
20240531,112700,12016157,681,681,681,681,0
20240531,112600,12016157,681,681,681,681,0
20240531,112500,12016157,681,681,681,681,0
20240531,112400,12016157,681,681,681,681,0
20240531,112300,12016157,681,681,681,681,0
20240531,112200,12016157,681,681,681,681,0
20240531,112100,12016157,681,681,681,681,0
20240531,112000,12016157,681,681,681,681,0
20240531,111900,12016157,681,681,681,681,0
20240531,111800,12016157,681,681,681,681,0
20240531,111700,12016157,681,681,681,681,0
20240531,111600,12016157,681,681,681,681,0
20240531,111500,12016157,681,681,681,681,0
20240531,111400,12016157,681,681,681,681,0
20240531,111300,12016157,681,681,681,681,0
20240531,111200,12016157,681,681,681,681,0
20240531,111100,12016157,681,681,681,681,0
20240531,111000,12016157,681,681,681,681,0
20240531,110900,12016157,681,681,681,681,0
20240531,110800,12016157,681,681,681,681,0
20240531,110700,12016157,681,681,681,681,0
20240531,110600,12016157,681,681,681,681,0
20240531,110500,12016157,681,681,681,681,0
20240531,110400,12016157,681,681,681,681,0
20240531,110300,12016157,681,681,681,681,0
20240531,110200,12016157,681,681,681,681,0
20240531,110100,12016157,681,681,681,681,0
20240531,110000,12016157,681,681,681,681,0
20240531,105900,12016157,681,681,681,681,0
20240531,105800,12016157,681,681,681,681,0
20240531,105700,12016157,681,681,681,681,0
20240531,105600,12016157,681,681,681,681,0
20240531,105500,12016157,681,681,681,681,0
20240531,105400,12016157,681,681,681,681,0
20240531,105300,12016157,681,681,681,681,0
20240531,105200,12016157,681,681,681,681,0
20240531,105100,12016157,681,681,681,681,0
20240531,105000,12016157,681,681,681,681,0
20240531,104900,12016157,681,681,681,681,0
20240531,104800,12016157,681,681,681,681,0
20240531,104700,12016157,681,681,681,681,0
20240531,104600,12016157,681,681,681,681,0
20240531,104500,12016157,681,681,681,681,0
20240531,104400,12016157,681,681,681,681,0
20240531,104300,12016157,681,681,681,681,0
20240531,104200,12016157,681,681,681,681,1
20240531,104100,12015476,601,601,601,601,10000
20240531,104000,6005476,689,689,689,689,0
20240531,103900,6005476,689,689,689,689,0
20240531,103800,6005476,689,689,689,689,0
20240531,103700,6005476,689,689,689,689,0
20240531,103600,6005476,689,689,689,689,0
20240531,103500,6005476,689,689,689,689,0
20240531,103400,6005476,689,689,689,689,0
20240531,103300,6005476,689,689,689,689,0
20240531,103200,6005476,689,689,689,689,0
20240531,103100,6005476,689,689,689,689,0
20240531,103000,6005476,689,689,689,689,0
20240531,102900,6005476,689,689,689,689,0
20240531,102800,6005476,689,689,689,689,0
20240531,102700,6005476,689,689,689,689,0
20240531,102600,6005476,689,689,689,689,0
20240531,102500,6005476,689,689,689,689,0
20240531,102400,6005476,689,689,689,689,0
20240531,102300,6005476,689,689,689,689,0
20240531,102200,6005476,689,689,689,689,0
20240531,102100,6005476,689,689,689,689,0
20240531,102000,6005476,689,689,689,689,0
20240531,101900,6005476,689,689,689,689,0
20240531,101800,6005476,689,689,689,689,0
20240531,101700,6005476,689,689,689,689,0
20240531,101600,6005476,689,689,689,689,0
20240531,101500,6005476,689,689,689,689,0
20240531,101400,6005476,689,689,689,689,0
20240531,101300,6005476,689,689,689,689,0
20240531,101200,6005476,689,689,689,689,0
20240531,101100,6005476,689,689,689,689,0
20240531,101000,6005476,689,689,689,689,0
20240531,100900,6005476,689,689,689,689,0
20240531,100800,6005476,689,689,689,689,0
20240531,100700,6005476,689,689,689,689,0
20240531,100600,6005476,689,689,689,689,0
20240531,100500,6005476,689,689,689,689,0
20240531,100400,6005476,689,689,689,689,0
20240531,100300,6005476,689,689,689,689,0
20240531,100200,6005476,689,689,689,689,0
20240531,100100,6005476,689,689,689,689,0
20240531,100000,6005476,689,689,689,689,0
20240531,095900,6005476,689,689,689,689,0
20240531,095800,6005476,689,689,689,689,0
20240531,095700,6005476,689,689,689,689,0
20240531,095600,6005476,689,689,689,689,0
20240531,095500,6005476,689,689,689,689,0
20240531,095400,6005476,689,689,689,689,0
20240531,095300,6005476,689,689,689,689,0
20240531,095200,6005476,689,689,689,689,0
20240531,095100,6005476,689,689,689,689,0
20240531,095000,6005476,689,689,689,689,0
20240531,094900,6005476,689,689,689,689,0
20240531,094800,6005476,689,689,689,689,0
20240531,094700,6005476,689,689,689,689,0
20240531,094600,6005476,689,689,689,689,0
20240531,094500,6005476,689,689,689,689,0
20240531,094400,6005476,689,689,689,689,0
20240531,094300,6005476,689,689,689,689,0
20240531,094200,6005476,689,689,689,689,0
20240531,094100,6005476,689,689,689,689,0
20240531,094000,6005476,689,689,689,689,0
20240531,093900,6005476,689,689,689,689,0
20240531,093800,6005476,689,689,689,689,0
20240531,093700,6005476,689,689,689,689,0
20240531,093600,6005476,689,689,689,689,0
20240531,093500,6005476,689,689,689,689,0
20240531,093400,6005476,689,689,689,689,0
20240531,093300,6005476,689,689,689,689,0
20240531,093200,6005476,689,689,689,689,0
20240531,093100,6005476,689,689,689,689,0
20240531,093000,6005476,689,689,689,689,0
20240531,092900,6005476,689,689,689,689,0
20240531,092800,6005476,689,689,689,689,0
20240531,092700,6005476,689,689,689,689,0
20240531,092600,6005476,689,600,689,600,201
20240531,092500,5884787,690,690,690,690,0
20240531,092400,5884787,690,690,690,690,0
20240531,092300,5884787,690,690,690,690,0
20240531,092200,5884787,690,690,690,690,0
20240531,092100,5884787,690,690,690,690,0
20240531,092000,5884787,690,690,690,690,0
20240531,091900,5884787,690,690,690,690,0
20240531,091800,5884787,690,690,690,690,0
20240531,091700,5884787,690,690,690,690,0
20240531,091600,5884787,690,690,690,690,1
20240531,091500,5884097,601,601,601,601,0
20240531,091400,5884097,601,601,601,601,500
20240531,091300,5583597,600,600,600,600,1900
20240531,091200,4443597,698,698,698,698,0
20240531,091100,4443597,698,698,698,698,0
20240531,091000,4443597,698,698,698,698,0
20240531,090900,4443597,698,698,698,698,0
20240531,090800,4443597,698,698,698,698,0
20240531,090700,4443597,698,698,698,698,0
20240531,090600,4443597,698,698,698,698,0
20240531,090500,4443597,698,698,698,698,0
20240531,090400,4443597,698,698,698,698,1
20240531,090300,4442899,600,602,602,600,7400
20240531,090200,0,695,695,695,695,0
20240531,090100,0,695,695,695,695,0
20240531,090000,0,695,695,695,695,0