KissMeData/214390/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,204300,0,7440,7440,7440,7440,0
20240530,204200,0,7440,7440,7440,7440,0
20240530,204100,0,7440,7440,7440,7440,0
20240530,204000,0,7440,7440,7440,7440,0
20240530,203900,0,7440,7440,7440,7440,0
20240530,203800,0,7440,7440,7440,7440,0
20240530,203700,0,7440,7440,7440,7440,0
20240530,203600,0,7440,7440,7440,7440,0
20240530,203500,0,7440,7440,7440,7440,0
20240530,203400,0,7440,7440,7440,7440,0
20240530,203300,0,7440,7440,7440,7440,0
20240530,203200,0,7440,7440,7440,7440,0
20240530,203100,0,7440,7440,7440,7440,0
20240530,203000,0,7440,7440,7440,7440,0
20240530,202900,0,7440,7440,7440,7440,0
20240530,202800,0,7440,7440,7440,7440,0
20240530,202700,0,7440,7440,7440,7440,0
20240530,202600,0,7440,7440,7440,7440,0
20240530,202500,0,7440,7440,7440,7440,0
20240530,202400,0,7440,7440,7440,7440,0
20240530,202300,0,7440,7440,7440,7440,0
20240530,202200,0,7440,7440,7440,7440,0
20240530,202100,0,7440,7440,7440,7440,0
20240530,202000,0,7440,7440,7440,7440,0
20240530,201900,0,7440,7440,7440,7440,0
20240530,201800,0,7440,7440,7440,7440,0
20240530,201700,0,7440,7440,7440,7440,0
20240530,201600,0,7440,7440,7440,7440,0
20240530,201500,0,7440,7440,7440,7440,0
20240530,201400,0,7440,7440,7440,7440,0
20240530,201300,0,7440,7440,7440,7440,0
20240530,201200,0,7440,7440,7440,7440,0
20240530,201100,0,7440,7440,7440,7440,0
20240530,201000,0,7440,7440,7440,7440,0
20240530,200900,0,7440,7440,7440,7440,0
20240530,200800,0,7440,7440,7440,7440,0
20240530,200700,0,7440,7440,7440,7440,0
20240530,200600,0,7440,7440,7440,7440,0
20240530,200500,0,7440,7440,7440,7440,0
20240530,200400,0,7440,7440,7440,7440,0
20240530,200300,0,7440,7440,7440,7440,0
20240530,200200,0,7440,7440,7440,7440,0
20240530,200100,0,7440,7440,7440,7440,0
20240530,200000,0,7440,7440,7440,7440,0
20240530,195900,0,7440,7440,7440,7440,0
20240530,195800,0,7440,7440,7440,7440,0
20240530,195700,0,7440,7440,7440,7440,0
20240530,195600,0,7440,7440,7440,7440,0
20240530,195500,0,7440,7440,7440,7440,0
20240530,195400,0,7440,7440,7440,7440,0
20240530,195300,0,7440,7440,7440,7440,0
20240530,195200,0,7440,7440,7440,7440,0
20240530,195100,0,7440,7440,7440,7440,0
20240530,195000,0,7440,7440,7440,7440,0
20240530,194900,0,7440,7440,7440,7440,0
20240530,194800,0,7440,7440,7440,7440,0
20240530,194700,0,7440,7440,7440,7440,0
20240530,194600,0,7440,7440,7440,7440,0
20240530,194500,0,7440,7440,7440,7440,0
20240530,194400,0,7440,7440,7440,7440,0
20240530,194300,0,7440,7440,7440,7440,0
20240530,194200,0,7440,7440,7440,7440,0
20240530,194100,0,7440,7440,7440,7440,0
20240530,194000,0,7440,7440,7440,7440,0
20240530,193900,0,7440,7440,7440,7440,0
20240530,193800,0,7440,7440,7440,7440,0
20240530,193700,0,7440,7440,7440,7440,0
20240530,193600,0,7440,7440,7440,7440,0
20240530,193500,0,7440,7440,7440,7440,0
20240530,193400,0,7440,7440,7440,7440,0
20240530,193300,0,7440,7440,7440,7440,0
20240530,193200,0,7440,7440,7440,7440,0
20240530,193100,0,7440,7440,7440,7440,0
20240530,193000,0,7440,7440,7440,7440,0
20240530,192900,0,7440,7440,7440,7440,0
20240530,192800,0,7440,7440,7440,7440,0
20240530,192700,0,7440,7440,7440,7440,0
20240530,192600,0,7440,7440,7440,7440,0
20240530,192500,0,7440,7440,7440,7440,0
20240530,192400,0,7440,7440,7440,7440,0
20240530,192300,0,7440,7440,7440,7440,0
20240530,192200,0,7440,7440,7440,7440,0
20240530,192100,0,7440,7440,7440,7440,0
20240530,192000,0,7440,7440,7440,7440,0
20240530,191900,0,7440,7440,7440,7440,0
20240530,191800,0,7440,7440,7440,7440,0
20240530,191700,0,7440,7440,7440,7440,0
20240530,191600,0,7440,7440,7440,7440,0
20240530,191500,0,7440,7440,7440,7440,0
20240530,191400,0,7440,7440,7440,7440,0
20240530,191300,0,7440,7440,7440,7440,0
20240530,191200,0,7440,7440,7440,7440,0
20240530,191100,0,7440,7440,7440,7440,0
20240530,191000,0,7440,7440,7440,7440,0
20240530,190900,0,7440,7440,7440,7440,0
20240530,190800,0,7440,7440,7440,7440,0
20240530,190700,0,7440,7440,7440,7440,0
20240530,190600,0,7440,7440,7440,7440,0
20240530,190500,0,7440,7440,7440,7440,0
20240530,190400,0,7440,7440,7440,7440,0
20240530,190300,0,7440,7440,7440,7440,0
20240530,190200,0,7440,7440,7440,7440,0
20240530,190100,0,7440,7440,7440,7440,0
20240530,190000,0,7440,7440,7440,7440,0
20240530,185900,0,7440,7440,7440,7440,0
20240530,185800,0,7440,7440,7440,7440,0
20240530,185700,0,7440,7440,7440,7440,0
20240530,185600,0,7440,7440,7440,7440,0
20240530,185500,0,7440,7440,7440,7440,0
20240530,185400,0,7440,7440,7440,7440,0
20240530,185300,0,7440,7440,7440,7440,0
20240530,185200,0,7440,7440,7440,7440,0
20240530,185100,0,7440,7440,7440,7440,0
20240530,185000,0,7440,7440,7440,7440,0
20240530,184900,0,7440,7440,7440,7440,0
20240530,184800,0,7440,7440,7440,7440,0
20240530,184700,0,7440,7440,7440,7440,0
20240530,184600,0,7440,7440,7440,7440,0
20240530,184500,0,7440,7440,7440,7440,0
20240530,184400,0,7440,7440,7440,7440,0
20240530,184300,0,7440,7440,7440,7440,0
20240530,184200,0,7440,7440,7440,7440,0
20240530,184100,0,7440,7440,7440,7440,0
20240530,184000,0,7440,7440,7440,7440,0
20240530,183900,0,7440,7440,7440,7440,0
20240530,183800,0,7440,7440,7440,7440,0
20240530,183700,0,7440,7440,7440,7440,0
20240530,183600,0,7440,7440,7440,7440,0
20240530,183500,0,7440,7440,7440,7440,0
20240530,183400,0,7440,7440,7440,7440,0
20240530,183300,0,7440,7440,7440,7440,0
20240530,183200,0,7440,7440,7440,7440,0
20240530,183100,0,7440,7440,7440,7440,0
20240530,183000,0,7440,7440,7440,7440,0
20240530,182900,0,7440,7440,7440,7440,0
20240530,182800,0,7440,7440,7440,7440,0
20240530,182700,0,7440,7440,7440,7440,0
20240530,182600,0,7440,7440,7440,7440,0
20240530,182500,0,7440,7440,7440,7440,0
20240530,182400,0,7440,7440,7440,7440,0
20240530,182300,0,7440,7440,7440,7440,0
20240530,182200,0,7440,7440,7440,7440,0
20240530,182100,0,7440,7440,7440,7440,0
20240530,182000,0,7440,7440,7440,7440,0
20240530,181900,0,7440,7440,7440,7440,0
20240530,181800,0,7440,7440,7440,7440,0
20240530,181700,0,7440,7440,7440,7440,0
20240530,181600,0,7440,7440,7440,7440,0
20240530,181500,0,7440,7440,7440,7440,0
20240530,181400,0,7440,7440,7440,7440,0
20240530,181300,0,7440,7440,7440,7440,0
20240530,181200,0,7440,7440,7440,7440,0
20240530,181100,0,7440,7440,7440,7440,0
20240530,181000,0,7440,7440,7440,7440,0
20240530,180900,0,7440,7440,7440,7440,0
20240530,180800,0,7440,7440,7440,7440,0
20240530,180700,0,7440,7440,7440,7440,0
20240530,180600,0,7440,7440,7440,7440,0
20240530,180500,0,7440,7440,7440,7440,0
20240530,180400,0,7440,7440,7440,7440,0
20240530,180300,0,7440,7440,7440,7440,0
20240530,180200,0,7440,7440,7440,7440,0
20240530,180100,0,7440,7440,7440,7440,0
20240530,180000,0,7440,7440,7440,7440,0
20240530,175900,0,7440,7440,7440,7440,0
20240530,175800,0,7440,7440,7440,7440,0
20240530,175700,0,7440,7440,7440,7440,0
20240530,175600,0,7440,7440,7440,7440,0
20240530,175500,0,7440,7440,7440,7440,0
20240530,175400,0,7440,7440,7440,7440,0
20240530,175300,0,7440,7440,7440,7440,0
20240530,175200,0,7440,7440,7440,7440,0
20240530,175100,0,7440,7440,7440,7440,0
20240530,175000,0,7440,7440,7440,7440,0
20240530,174900,0,7440,7440,7440,7440,0
20240530,174800,0,7440,7440,7440,7440,0
20240530,174700,0,7440,7440,7440,7440,0
20240530,174600,0,7440,7440,7440,7440,0
20240530,174500,0,7440,7440,7440,7440,0
20240530,174400,0,7440,7440,7440,7440,0
20240530,174300,0,7440,7440,7440,7440,0
20240530,174200,0,7440,7440,7440,7440,0
20240530,174100,0,7440,7440,7440,7440,0
20240530,174000,0,7440,7440,7440,7440,0
20240530,173900,0,7440,7440,7440,7440,0
20240530,173800,0,7440,7440,7440,7440,0
20240530,173700,0,7440,7440,7440,7440,0
20240530,173600,0,7440,7440,7440,7440,0
20240530,173500,0,7440,7440,7440,7440,0
20240530,173400,0,7440,7440,7440,7440,0
20240530,173300,0,7440,7440,7440,7440,0
20240530,173200,0,7440,7440,7440,7440,0
20240530,173100,0,7440,7440,7440,7440,0
20240530,173000,0,7440,7440,7440,7440,0
20240530,172900,0,7440,7440,7440,7440,0
20240530,172800,0,7440,7440,7440,7440,0
20240530,172700,0,7440,7440,7440,7440,0
20240530,172600,0,7440,7440,7440,7440,0
20240530,172500,0,7440,7440,7440,7440,0
20240530,172400,0,7440,7440,7440,7440,0
20240530,172300,0,7440,7440,7440,7440,0
20240530,172200,0,7440,7440,7440,7440,0
20240530,172100,0,7440,7440,7440,7440,0
20240530,172000,0,7440,7440,7440,7440,0
20240530,171900,0,7440,7440,7440,7440,0
20240530,171800,0,7440,7440,7440,7440,0
20240530,171700,0,7440,7440,7440,7440,0
20240530,171600,0,7440,7440,7440,7440,0
20240530,171500,0,7440,7440,7440,7440,0
20240530,171400,0,7440,7440,7440,7440,0
20240530,171300,0,7440,7440,7440,7440,0
20240530,171200,0,7440,7440,7440,7440,0
20240530,171100,0,7440,7440,7440,7440,0
20240530,171000,0,7440,7440,7440,7440,0
20240530,170900,0,7440,7440,7440,7440,0
20240530,170800,0,7440,7440,7440,7440,0
20240530,170700,0,7440,7440,7440,7440,0
20240530,170600,0,7440,7440,7440,7440,0
20240530,170500,0,7440,7440,7440,7440,0
20240530,170400,0,7440,7440,7440,7440,0
20240530,170300,0,7440,7440,7440,7440,0
20240530,170200,0,7440,7440,7440,7440,0
20240530,170100,0,7440,7440,7440,7440,0
20240530,170000,0,7440,7440,7440,7440,0
20240530,165900,0,7440,7440,7440,7440,0
20240530,165800,0,7440,7440,7440,7440,0
20240530,165700,0,7440,7440,7440,7440,0
20240530,165600,0,7440,7440,7440,7440,0
20240530,165500,0,7440,7440,7440,7440,0
20240530,165400,0,7440,7440,7440,7440,0
20240530,165300,0,7440,7440,7440,7440,0
20240530,165200,0,7440,7440,7440,7440,0
20240530,165100,0,7440,7440,7440,7440,0
20240530,165000,0,7440,7440,7440,7440,0
20240530,164900,0,7440,7440,7440,7440,0
20240530,164800,0,7440,7440,7440,7440,0
20240530,164700,0,7440,7440,7440,7440,0
20240530,164600,0,7440,7440,7440,7440,0
20240530,164500,0,7440,7440,7440,7440,0
20240530,164400,0,7440,7440,7440,7440,0
20240530,164300,0,7440,7440,7440,7440,0
20240530,164200,0,7440,7440,7440,7440,0
20240530,164100,0,7440,7440,7440,7440,0
20240530,164000,0,7440,7440,7440,7440,0
20240530,163900,0,7440,7440,7440,7440,0
20240530,163800,0,7440,7440,7440,7440,0
20240530,163700,0,7440,7440,7440,7440,0
20240530,163600,0,7440,7440,7440,7440,0
20240530,163500,0,7440,7440,7440,7440,0
20240530,163400,0,7440,7440,7440,7440,0
20240530,163300,0,7440,7440,7440,7440,0
20240530,163200,0,7440,7440,7440,7440,0
20240530,163100,0,7440,7440,7440,7440,0
20240530,163000,0,7440,7440,7440,7440,0
20240530,162900,0,7440,7440,7440,7440,0
20240530,162800,0,7440,7440,7440,7440,0
20240530,162700,0,7440,7440,7440,7440,0
20240530,162600,0,7440,7440,7440,7440,0
20240530,162500,0,7440,7440,7440,7440,0
20240530,162400,0,7440,7440,7440,7440,0
20240530,162300,0,7440,7440,7440,7440,0
20240530,162200,0,7440,7440,7440,7440,0
20240530,162100,0,7440,7440,7440,7440,0
20240530,162000,0,7440,7440,7440,7440,0
20240530,161900,0,7440,7440,7440,7440,0
20240530,161800,0,7440,7440,7440,7440,0
20240530,161700,0,7440,7440,7440,7440,0
20240530,161600,0,7440,7440,7440,7440,0
20240530,161500,0,7440,7440,7440,7440,0
20240530,161400,0,7440,7440,7440,7440,0
20240530,161300,0,7440,7440,7440,7440,0
20240530,161200,0,7440,7440,7440,7440,0
20240530,161100,0,7440,7440,7440,7440,0
20240530,161000,0,7440,7440,7440,7440,0
20240530,160900,0,7440,7440,7440,7440,0
20240530,160800,0,7440,7440,7440,7440,0
20240530,160700,0,7440,7440,7440,7440,0
20240530,160600,0,7440,7440,7440,7440,0
20240530,160500,0,7440,7440,7440,7440,0
20240530,160400,0,7440,7440,7440,7440,0
20240530,160300,0,7440,7440,7440,7440,0
20240530,160200,0,7440,7440,7440,7440,0
20240530,160100,0,7440,7440,7440,7440,0
20240530,160000,0,7440,7440,7440,7440,0
20240530,155900,0,7440,7440,7440,7440,0
20240530,155800,0,7440,7440,7440,7440,0
20240530,155700,0,7440,7440,7440,7440,0
20240530,155600,0,7440,7440,7440,7440,0
20240530,155500,0,7440,7440,7440,7440,0
20240530,155400,0,7440,7440,7440,7440,0
20240530,155300,0,7440,7440,7440,7440,0
20240530,155200,0,7440,7440,7440,7440,0
20240530,155100,0,7440,7440,7440,7440,0
20240530,155000,0,7440,7440,7440,7440,0
20240530,154900,0,7440,7440,7440,7440,0
20240530,154800,0,7440,7440,7440,7440,0
20240530,154700,0,7440,7440,7440,7440,0
20240530,154600,0,7440,7440,7440,7440,0
20240530,154500,0,7440,7440,7440,7440,0
20240530,154400,0,7440,7440,7440,7440,0
20240530,154300,0,7440,7440,7440,7440,0
20240530,154200,0,7440,7440,7440,7440,0
20240530,154100,0,7440,7440,7440,7440,0
20240530,154000,0,7440,7440,7440,7440,0
20240530,153900,0,7440,7440,7440,7440,0
20240530,153800,0,7440,7440,7440,7440,0
20240530,153700,0,7440,7440,7440,7440,0
20240530,153600,0,7440,7440,7440,7440,0
20240530,153500,0,7440,7440,7440,7440,0
20240530,153400,0,7440,7440,7440,7440,0
20240530,153300,0,7440,7440,7440,7440,0
20240530,153200,0,7440,7440,7440,7440,0
20240530,153100,0,7440,7440,7440,7440,0
20240530,153000,0,7440,7440,7440,7440,0
20240530,152900,0,7440,7440,7440,7440,0
20240530,152800,0,7440,7440,7440,7440,0
20240530,152700,0,7440,7440,7440,7440,0
20240530,152600,0,7440,7440,7440,7440,0
20240530,152500,0,7440,7440,7440,7440,0
20240530,152400,0,7440,7440,7440,7440,0
20240530,152300,0,7440,7440,7440,7440,0
20240530,152200,0,7440,7440,7440,7440,0
20240530,152100,0,7440,7440,7440,7440,0
20240530,152000,0,7440,7440,7440,7440,0
20240530,151900,0,7440,7440,7440,7440,0
20240530,151800,0,7440,7440,7440,7440,0
20240530,151700,0,7440,7440,7440,7440,0
20240530,151600,0,7440,7440,7440,7440,0
20240530,151500,0,7440,7440,7440,7440,0
20240530,151400,0,7440,7440,7440,7440,0
20240530,151300,0,7440,7440,7440,7440,0
20240530,151200,0,7440,7440,7440,7440,0
20240530,151100,0,7440,7440,7440,7440,0
20240530,151000,0,7440,7440,7440,7440,0
20240530,150900,0,7440,7440,7440,7440,0
20240530,150800,0,7440,7440,7440,7440,0
20240530,150700,0,7440,7440,7440,7440,0
20240530,150600,0,7440,7440,7440,7440,0
20240530,150500,0,7440,7440,7440,7440,0
20240530,150400,0,7440,7440,7440,7440,0
20240530,150300,0,7440,7440,7440,7440,0
20240530,150200,0,7440,7440,7440,7440,0
20240530,150100,0,7440,7440,7440,7440,0
20240530,150000,0,7440,7440,7440,7440,0
20240530,145900,0,7440,7440,7440,7440,0
20240530,145800,0,7440,7440,7440,7440,0
20240530,145700,0,7440,7440,7440,7440,0
20240530,145600,0,7440,7440,7440,7440,0
20240530,145500,0,7440,7440,7440,7440,0
20240530,145400,0,7440,7440,7440,7440,0
20240530,145300,0,7440,7440,7440,7440,0
20240530,145200,0,7440,7440,7440,7440,0
20240530,145100,0,7440,7440,7440,7440,0
20240530,145000,0,7440,7440,7440,7440,0
20240530,144900,0,7440,7440,7440,7440,0
20240530,144800,0,7440,7440,7440,7440,0
20240530,144700,0,7440,7440,7440,7440,0
20240530,144600,0,7440,7440,7440,7440,0
20240530,144500,0,7440,7440,7440,7440,0
20240530,144400,0,7440,7440,7440,7440,0
20240530,144300,0,7440,7440,7440,7440,0
20240530,144200,0,7440,7440,7440,7440,0
20240530,144100,0,7440,7440,7440,7440,0
20240530,144000,0,7440,7440,7440,7440,0
20240530,143900,0,7440,7440,7440,7440,0
20240530,143800,0,7440,7440,7440,7440,0
20240530,143700,0,7440,7440,7440,7440,0
20240530,143600,0,7440,7440,7440,7440,0
20240530,143500,0,7440,7440,7440,7440,0
20240530,143400,0,7440,7440,7440,7440,0
20240530,143300,0,7440,7440,7440,7440,0
20240530,143200,0,7440,7440,7440,7440,0
20240530,143100,0,7440,7440,7440,7440,0
20240530,143000,0,7440,7440,7440,7440,0
20240530,142900,0,7440,7440,7440,7440,0
20240530,142800,0,7440,7440,7440,7440,0
20240530,142700,0,7440,7440,7440,7440,0
20240530,142600,0,7440,7440,7440,7440,0
20240530,142500,0,7440,7440,7440,7440,0
20240530,142400,0,7440,7440,7440,7440,0
20240530,142300,0,7440,7440,7440,7440,0
20240530,142200,0,7440,7440,7440,7440,0
20240530,142100,0,7440,7440,7440,7440,0
20240530,142000,0,7440,7440,7440,7440,0
20240530,141900,0,7440,7440,7440,7440,0
20240530,141800,0,7440,7440,7440,7440,0
20240530,141700,0,7440,7440,7440,7440,0
20240530,141600,0,7440,7440,7440,7440,0
20240530,141500,0,7440,7440,7440,7440,0
20240530,141400,0,7440,7440,7440,7440,0
20240530,141300,0,7440,7440,7440,7440,0
20240530,141200,0,7440,7440,7440,7440,0
20240530,141100,0,7440,7440,7440,7440,0
20240530,141000,0,7440,7440,7440,7440,0
20240530,140900,0,7440,7440,7440,7440,0
20240530,140800,0,7440,7440,7440,7440,0
20240530,140700,0,7440,7440,7440,7440,0
20240530,140600,0,7440,7440,7440,7440,0
20240530,140500,0,7440,7440,7440,7440,0
20240530,140400,0,7440,7440,7440,7440,0
20240530,140300,0,7440,7440,7440,7440,0
20240530,140200,0,7440,7440,7440,7440,0
20240530,140100,0,7440,7440,7440,7440,0
20240530,140000,0,7440,7440,7440,7440,0
20240530,135900,0,7440,7440,7440,7440,0
20240530,135800,0,7440,7440,7440,7440,0
20240530,135700,0,7440,7440,7440,7440,0
20240530,135600,0,7440,7440,7440,7440,0
20240530,135500,0,7440,7440,7440,7440,0
20240530,135400,0,7440,7440,7440,7440,0
20240530,135300,0,7440,7440,7440,7440,0
20240530,135200,0,7440,7440,7440,7440,0
20240530,135100,0,7440,7440,7440,7440,0
20240530,135000,0,7440,7440,7440,7440,0
20240530,134900,0,7440,7440,7440,7440,0
20240530,134800,0,7440,7440,7440,7440,0
20240530,134700,0,7440,7440,7440,7440,0
20240530,134600,0,7440,7440,7440,7440,0
20240530,134500,0,7440,7440,7440,7440,0
20240530,134400,0,7440,7440,7440,7440,0
20240530,134300,0,7440,7440,7440,7440,0
20240530,134200,0,7440,7440,7440,7440,0
20240530,134100,0,7440,7440,7440,7440,0
20240530,134000,0,7440,7440,7440,7440,0
20240530,133900,0,7440,7440,7440,7440,0
20240530,133800,0,7440,7440,7440,7440,0
20240530,133700,0,7440,7440,7440,7440,0
20240530,133600,0,7440,7440,7440,7440,0
20240530,133500,0,7440,7440,7440,7440,0
20240530,133400,0,7440,7440,7440,7440,0
20240530,133300,0,7440,7440,7440,7440,0
20240530,133200,0,7440,7440,7440,7440,0
20240530,133100,0,7440,7440,7440,7440,0
20240530,133000,0,7440,7440,7440,7440,0
20240530,132900,0,7440,7440,7440,7440,0
20240530,132800,0,7440,7440,7440,7440,0
20240530,132700,0,7440,7440,7440,7440,0
20240530,132600,0,7440,7440,7440,7440,0
20240530,132500,0,7440,7440,7440,7440,0
20240530,132400,0,7440,7440,7440,7440,0
20240530,132300,0,7440,7440,7440,7440,0
20240530,132200,0,7440,7440,7440,7440,0
20240530,132100,0,7440,7440,7440,7440,0
20240530,132000,0,7440,7440,7440,7440,0
20240530,131900,0,7440,7440,7440,7440,0
20240530,131800,0,7440,7440,7440,7440,0
20240530,131700,0,7440,7440,7440,7440,0
20240530,131600,0,7440,7440,7440,7440,0
20240530,131500,0,7440,7440,7440,7440,0
20240530,131400,0,7440,7440,7440,7440,0
20240530,131300,0,7440,7440,7440,7440,0
20240530,131200,0,7440,7440,7440,7440,0
20240530,131100,0,7440,7440,7440,7440,0
20240530,131000,0,7440,7440,7440,7440,0
20240530,130900,0,7440,7440,7440,7440,0
20240530,130800,0,7440,7440,7440,7440,0
20240530,130700,0,7440,7440,7440,7440,0
20240530,130600,0,7440,7440,7440,7440,0
20240530,130500,0,7440,7440,7440,7440,0
20240530,130400,0,7440,7440,7440,7440,0
20240530,130300,0,7440,7440,7440,7440,0
20240530,130200,0,7440,7440,7440,7440,0
20240530,130100,0,7440,7440,7440,7440,0
20240530,130000,0,7440,7440,7440,7440,0
20240530,125900,0,7440,7440,7440,7440,0
20240530,125800,0,7440,7440,7440,7440,0
20240530,125700,0,7440,7440,7440,7440,0
20240530,125600,0,7440,7440,7440,7440,0
20240530,125500,0,7440,7440,7440,7440,0
20240530,125400,0,7440,7440,7440,7440,0
20240530,125300,0,7440,7440,7440,7440,0
20240530,125200,0,7440,7440,7440,7440,0
20240530,125100,0,7440,7440,7440,7440,0
20240530,125000,0,7440,7440,7440,7440,0
20240530,124900,0,7440,7440,7440,7440,0
20240530,124800,0,7440,7440,7440,7440,0
20240530,124700,0,7440,7440,7440,7440,0
20240530,124600,0,7440,7440,7440,7440,0
20240530,124500,0,7440,7440,7440,7440,0
20240530,124400,0,7440,7440,7440,7440,0
20240530,124300,0,7440,7440,7440,7440,0
20240530,124200,0,7440,7440,7440,7440,0
20240530,124100,0,7440,7440,7440,7440,0
20240530,124000,0,7440,7440,7440,7440,0
20240530,123900,0,7440,7440,7440,7440,0
20240530,123800,0,7440,7440,7440,7440,0
20240530,123700,0,7440,7440,7440,7440,0
20240530,123600,0,7440,7440,7440,7440,0
20240530,123500,0,7440,7440,7440,7440,0
20240530,123400,0,7440,7440,7440,7440,0
20240530,123300,0,7440,7440,7440,7440,0
20240530,123200,0,7440,7440,7440,7440,0
20240530,123100,0,7440,7440,7440,7440,0
20240530,123000,0,7440,7440,7440,7440,0
20240530,122900,0,7440,7440,7440,7440,0
20240530,122800,0,7440,7440,7440,7440,0
20240530,122700,0,7440,7440,7440,7440,0
20240530,122600,0,7440,7440,7440,7440,0
20240530,122500,0,7440,7440,7440,7440,0
20240530,122400,0,7440,7440,7440,7440,0
20240530,122300,0,7440,7440,7440,7440,0
20240530,122200,0,7440,7440,7440,7440,0
20240530,122100,0,7440,7440,7440,7440,0
20240530,122000,0,7440,7440,7440,7440,0
20240530,121900,0,7440,7440,7440,7440,0
20240530,121800,0,7440,7440,7440,7440,0
20240530,121700,0,7440,7440,7440,7440,0
20240530,121600,0,7440,7440,7440,7440,0
20240530,121500,0,7440,7440,7440,7440,0
20240530,121400,0,7440,7440,7440,7440,0
20240530,121300,0,7440,7440,7440,7440,0
20240530,121200,0,7440,7440,7440,7440,0
20240530,121100,0,7440,7440,7440,7440,0
20240530,121000,0,7440,7440,7440,7440,0
20240530,120900,0,7440,7440,7440,7440,0
20240530,120800,0,7440,7440,7440,7440,0
20240530,120700,0,7440,7440,7440,7440,0
20240530,120600,0,7440,7440,7440,7440,0
20240530,120500,0,7440,7440,7440,7440,0
20240530,120400,0,7440,7440,7440,7440,0
20240530,120300,0,7440,7440,7440,7440,0
20240530,120200,0,7440,7440,7440,7440,0
20240530,120100,0,7440,7440,7440,7440,0
20240530,120000,0,7440,7440,7440,7440,0
20240530,115900,0,7440,7440,7440,7440,0
20240530,115800,0,7440,7440,7440,7440,0
20240530,115700,0,7440,7440,7440,7440,0
20240530,115600,0,7440,7440,7440,7440,0
20240530,115500,0,7440,7440,7440,7440,0
20240530,115400,0,7440,7440,7440,7440,0
20240530,115300,0,7440,7440,7440,7440,0
20240530,115200,0,7440,7440,7440,7440,0
20240530,115100,0,7440,7440,7440,7440,0
20240530,115000,0,7440,7440,7440,7440,0
20240530,114900,0,7440,7440,7440,7440,0
20240530,114800,0,7440,7440,7440,7440,0
20240530,114700,0,7440,7440,7440,7440,0
20240530,114600,0,7440,7440,7440,7440,0
20240530,114500,0,7440,7440,7440,7440,0
20240530,114400,0,7440,7440,7440,7440,0
20240530,114300,0,7440,7440,7440,7440,0
20240530,114200,0,7440,7440,7440,7440,0
20240530,114100,0,7440,7440,7440,7440,0
20240530,114000,0,7440,7440,7440,7440,0
20240530,113900,0,7440,7440,7440,7440,0
20240530,113800,0,7440,7440,7440,7440,0
20240530,113700,0,7440,7440,7440,7440,0
20240530,113600,0,7440,7440,7440,7440,0
20240530,113500,0,7440,7440,7440,7440,0
20240530,113400,0,7440,7440,7440,7440,0
20240530,113300,0,7440,7440,7440,7440,0
20240530,113200,0,7440,7440,7440,7440,0
20240530,113100,0,7440,7440,7440,7440,0
20240530,113000,0,7440,7440,7440,7440,0
20240530,112900,0,7440,7440,7440,7440,0
20240530,112800,0,7440,7440,7440,7440,0
20240530,112700,0,7440,7440,7440,7440,0
20240530,112600,0,7440,7440,7440,7440,0
20240530,112500,0,7440,7440,7440,7440,0
20240530,112400,0,7440,7440,7440,7440,0
20240530,112300,0,7440,7440,7440,7440,0
20240530,112200,0,7440,7440,7440,7440,0
20240530,112100,0,7440,7440,7440,7440,0
20240530,112000,0,7440,7440,7440,7440,0
20240530,111900,0,7440,7440,7440,7440,0
20240530,111800,0,7440,7440,7440,7440,0
20240530,111700,0,7440,7440,7440,7440,0
20240530,111600,0,7440,7440,7440,7440,0
20240530,111500,0,7440,7440,7440,7440,0
20240530,111400,0,7440,7440,7440,7440,0
20240530,111300,0,7440,7440,7440,7440,0
20240530,111200,0,7440,7440,7440,7440,0
20240530,111100,0,7440,7440,7440,7440,0
20240530,111000,0,7440,7440,7440,7440,0
20240530,110900,0,7440,7440,7440,7440,0
20240530,110800,0,7440,7440,7440,7440,0
20240530,110700,0,7440,7440,7440,7440,0
20240530,110600,0,7440,7440,7440,7440,0
20240530,110500,0,7440,7440,7440,7440,0
20240530,110400,0,7440,7440,7440,7440,0
20240530,110300,0,7440,7440,7440,7440,0
20240530,110200,0,7440,7440,7440,7440,0
20240530,110100,0,7440,7440,7440,7440,0
20240530,110000,0,7440,7440,7440,7440,0
20240530,105900,0,7440,7440,7440,7440,0
20240530,105800,0,7440,7440,7440,7440,0
20240530,105700,0,7440,7440,7440,7440,0
20240530,105600,0,7440,7440,7440,7440,0
20240530,105500,0,7440,7440,7440,7440,0
20240530,105400,0,7440,7440,7440,7440,0
20240530,105300,0,7440,7440,7440,7440,0
20240530,105200,0,7440,7440,7440,7440,0
20240530,105100,0,7440,7440,7440,7440,0
20240530,105000,0,7440,7440,7440,7440,0
20240530,104900,0,7440,7440,7440,7440,0
20240530,104800,0,7440,7440,7440,7440,0
20240530,104700,0,7440,7440,7440,7440,0
20240530,104600,0,7440,7440,7440,7440,0
20240530,104500,0,7440,7440,7440,7440,0
20240530,104400,0,7440,7440,7440,7440,0
20240530,104300,0,7440,7440,7440,7440,0
20240530,104200,0,7440,7440,7440,7440,0
20240530,104100,0,7440,7440,7440,7440,0
20240530,104000,0,7440,7440,7440,7440,0
20240530,103900,0,7440,7440,7440,7440,0
20240530,103800,0,7440,7440,7440,7440,0
20240530,103700,0,7440,7440,7440,7440,0
20240530,103600,0,7440,7440,7440,7440,0
20240530,103500,0,7440,7440,7440,7440,0
20240530,103400,0,7440,7440,7440,7440,0
20240530,103300,0,7440,7440,7440,7440,0
20240530,103200,0,7440,7440,7440,7440,0
20240530,103100,0,7440,7440,7440,7440,0
20240530,103000,0,7440,7440,7440,7440,0
20240530,102900,0,7440,7440,7440,7440,0
20240530,102800,0,7440,7440,7440,7440,0
20240530,102700,0,7440,7440,7440,7440,0
20240530,102600,0,7440,7440,7440,7440,0
20240530,102500,0,7440,7440,7440,7440,0
20240530,102400,0,7440,7440,7440,7440,0
20240530,102300,0,7440,7440,7440,7440,0
20240530,102200,0,7440,7440,7440,7440,0
20240530,102100,0,7440,7440,7440,7440,0
20240530,102000,0,7440,7440,7440,7440,0
20240530,101900,0,7440,7440,7440,7440,0
20240530,101800,0,7440,7440,7440,7440,0
20240530,101700,0,7440,7440,7440,7440,0
20240530,101600,0,7440,7440,7440,7440,0
20240530,101500,0,7440,7440,7440,7440,0
20240530,101400,0,7440,7440,7440,7440,0
20240530,101300,0,7440,7440,7440,7440,0
20240530,101200,0,7440,7440,7440,7440,0
20240530,101100,0,7440,7440,7440,7440,0
20240530,101000,0,7440,7440,7440,7440,0
20240530,100900,0,7440,7440,7440,7440,0
20240530,100800,0,7440,7440,7440,7440,0
20240530,100700,0,7440,7440,7440,7440,0
20240530,100600,0,7440,7440,7440,7440,0
20240530,100500,0,7440,7440,7440,7440,0
20240530,100400,0,7440,7440,7440,7440,0
20240530,100300,0,7440,7440,7440,7440,0
20240530,100200,0,7440,7440,7440,7440,0
20240530,100100,0,7440,7440,7440,7440,0
20240530,100000,0,7440,7440,7440,7440,0
20240530,095900,0,7440,7440,7440,7440,0
20240530,095800,0,7440,7440,7440,7440,0
20240530,095700,0,7440,7440,7440,7440,0
20240530,095600,0,7440,7440,7440,7440,0
20240530,095500,0,7440,7440,7440,7440,0
20240530,095400,0,7440,7440,7440,7440,0
20240530,095300,0,7440,7440,7440,7440,0
20240530,095200,0,7440,7440,7440,7440,0
20240530,095100,0,7440,7440,7440,7440,0
20240530,095000,0,7440,7440,7440,7440,0
20240530,094900,0,7440,7440,7440,7440,0
20240530,094800,0,7440,7440,7440,7440,0
20240530,094700,0,7440,7440,7440,7440,0
20240530,094600,0,7440,7440,7440,7440,0
20240530,094500,0,7440,7440,7440,7440,0
20240530,094400,0,7440,7440,7440,7440,0
20240530,094300,0,7440,7440,7440,7440,0
20240530,094200,0,7440,7440,7440,7440,0
20240530,094100,0,7440,7440,7440,7440,0
20240530,094000,0,7440,7440,7440,7440,0
20240530,093900,0,7440,7440,7440,7440,0
20240530,093800,0,7440,7440,7440,7440,0
20240530,093700,0,7440,7440,7440,7440,0
20240530,093600,0,7440,7440,7440,7440,0
20240530,093500,0,7440,7440,7440,7440,0
20240530,093400,0,7440,7440,7440,7440,0
20240530,093300,0,7440,7440,7440,7440,0
20240530,093200,0,7440,7440,7440,7440,0
20240530,093100,0,7440,7440,7440,7440,0
20240530,093000,0,7440,7440,7440,7440,0
20240530,092900,0,7440,7440,7440,7440,0
20240530,092800,0,7440,7440,7440,7440,0
20240530,092700,0,7440,7440,7440,7440,0
20240530,092600,0,7440,7440,7440,7440,0
20240530,092500,0,7440,7440,7440,7440,0
20240530,092400,0,7440,7440,7440,7440,0
20240530,092300,0,7440,7440,7440,7440,0
20240530,092200,0,7440,7440,7440,7440,0
20240530,092100,0,7440,7440,7440,7440,0
20240530,092000,0,7440,7440,7440,7440,0
20240530,091900,0,7440,7440,7440,7440,0
20240530,091800,0,7440,7440,7440,7440,0
20240530,091700,0,7440,7440,7440,7440,0
20240530,091600,0,7440,7440,7440,7440,0
20240530,091500,0,7440,7440,7440,7440,0
20240530,091400,0,7440,7440,7440,7440,0
20240530,091300,0,7440,7440,7440,7440,0
20240530,091200,0,7440,7440,7440,7440,0
20240530,091100,0,7440,7440,7440,7440,0
20240530,091000,0,7440,7440,7440,7440,0
20240530,090900,0,7440,7440,7440,7440,0
20240530,090800,0,7440,7440,7440,7440,0
20240530,090700,0,7440,7440,7440,7440,0
20240530,090600,0,7440,7440,7440,7440,0
20240530,090500,0,7440,7440,7440,7440,0
20240530,090400,0,7440,7440,7440,7440,0
20240530,090300,0,7440,7440,7440,7440,0
20240530,090200,0,7440,7440,7440,7440,0
20240530,090100,0,7440,7440,7440,7440,0
20240530,090000,0,7440,7440,7440,7440,0