KissMeData/268600/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,205200,0,6680,6680,6680,6680,0
20240521,205100,0,6680,6680,6680,6680,0
20240521,205000,0,6680,6680,6680,6680,0
20240521,204900,0,6680,6680,6680,6680,0
20240521,204800,0,6680,6680,6680,6680,0
20240521,204700,0,6680,6680,6680,6680,0
20240521,204600,0,6680,6680,6680,6680,0
20240521,204500,0,6680,6680,6680,6680,0
20240521,204400,0,6680,6680,6680,6680,0
20240521,204300,0,6680,6680,6680,6680,0
20240521,204200,0,6680,6680,6680,6680,0
20240521,204100,0,6680,6680,6680,6680,0
20240521,204000,0,6680,6680,6680,6680,0
20240521,203900,0,6680,6680,6680,6680,0
20240521,203800,0,6680,6680,6680,6680,0
20240521,203700,0,6680,6680,6680,6680,0
20240521,203600,0,6680,6680,6680,6680,0
20240521,203500,0,6680,6680,6680,6680,0
20240521,203400,0,6680,6680,6680,6680,0
20240521,203300,0,6680,6680,6680,6680,0
20240521,203200,0,6680,6680,6680,6680,0
20240521,203100,0,6680,6680,6680,6680,0
20240521,203000,0,6680,6680,6680,6680,0
20240521,202900,0,6680,6680,6680,6680,0
20240521,202800,0,6680,6680,6680,6680,0
20240521,202700,0,6680,6680,6680,6680,0
20240521,202600,0,6680,6680,6680,6680,0
20240521,202500,0,6680,6680,6680,6680,0
20240521,202400,0,6680,6680,6680,6680,0
20240521,202300,0,6680,6680,6680,6680,0
20240521,202200,0,6680,6680,6680,6680,0
20240521,202100,0,6680,6680,6680,6680,0
20240521,202000,0,6680,6680,6680,6680,0
20240521,201900,0,6680,6680,6680,6680,0
20240521,201800,0,6680,6680,6680,6680,0
20240521,201700,0,6680,6680,6680,6680,0
20240521,201600,0,6680,6680,6680,6680,0
20240521,201500,0,6680,6680,6680,6680,0
20240521,201400,0,6680,6680,6680,6680,0
20240521,201300,0,6680,6680,6680,6680,0
20240521,201200,0,6680,6680,6680,6680,0
20240521,201100,0,6680,6680,6680,6680,0
20240521,201000,0,6680,6680,6680,6680,0
20240521,200900,0,6680,6680,6680,6680,0
20240521,200800,0,6680,6680,6680,6680,0
20240521,200700,0,6680,6680,6680,6680,0
20240521,200600,0,6680,6680,6680,6680,0
20240521,200500,0,6680,6680,6680,6680,0
20240521,200400,0,6680,6680,6680,6680,0
20240521,200300,0,6680,6680,6680,6680,0
20240521,200200,0,6680,6680,6680,6680,0
20240521,200100,0,6680,6680,6680,6680,0
20240521,200000,0,6680,6680,6680,6680,0
20240521,195900,0,6680,6680,6680,6680,0
20240521,195800,0,6680,6680,6680,6680,0
20240521,195700,0,6680,6680,6680,6680,0
20240521,195600,0,6680,6680,6680,6680,0
20240521,195500,0,6680,6680,6680,6680,0
20240521,195400,0,6680,6680,6680,6680,0
20240521,195300,0,6680,6680,6680,6680,0
20240521,195200,0,6680,6680,6680,6680,0
20240521,195100,0,6680,6680,6680,6680,0
20240521,195000,0,6680,6680,6680,6680,0
20240521,194900,0,6680,6680,6680,6680,0
20240521,194800,0,6680,6680,6680,6680,0
20240521,194700,0,6680,6680,6680,6680,0
20240521,194600,0,6680,6680,6680,6680,0
20240521,194500,0,6680,6680,6680,6680,0
20240521,194400,0,6680,6680,6680,6680,0
20240521,194300,0,6680,6680,6680,6680,0
20240521,194200,0,6680,6680,6680,6680,0
20240521,194100,0,6680,6680,6680,6680,0
20240521,194000,0,6680,6680,6680,6680,0
20240521,193900,0,6680,6680,6680,6680,0
20240521,193800,0,6680,6680,6680,6680,0
20240521,193700,0,6680,6680,6680,6680,0
20240521,193600,0,6680,6680,6680,6680,0
20240521,193500,0,6680,6680,6680,6680,0
20240521,193400,0,6680,6680,6680,6680,0
20240521,193300,0,6680,6680,6680,6680,0
20240521,193200,0,6680,6680,6680,6680,0
20240521,193100,0,6680,6680,6680,6680,0
20240521,193000,0,6680,6680,6680,6680,0
20240521,192900,0,6680,6680,6680,6680,0
20240521,192800,0,6680,6680,6680,6680,0
20240521,192700,0,6680,6680,6680,6680,0
20240521,192600,0,6680,6680,6680,6680,0
20240521,192500,0,6680,6680,6680,6680,0
20240521,192400,0,6680,6680,6680,6680,0
20240521,192300,0,6680,6680,6680,6680,0
20240521,192200,0,6680,6680,6680,6680,0
20240521,192100,0,6680,6680,6680,6680,0
20240521,192000,0,6680,6680,6680,6680,0
20240521,191900,0,6680,6680,6680,6680,0
20240521,191800,0,6680,6680,6680,6680,0
20240521,191700,0,6680,6680,6680,6680,0
20240521,191600,0,6680,6680,6680,6680,0
20240521,191500,0,6680,6680,6680,6680,0
20240521,191400,0,6680,6680,6680,6680,0
20240521,191300,0,6680,6680,6680,6680,0
20240521,191200,0,6680,6680,6680,6680,0
20240521,191100,0,6680,6680,6680,6680,0
20240521,191000,0,6680,6680,6680,6680,0
20240521,190900,0,6680,6680,6680,6680,0
20240521,190800,0,6680,6680,6680,6680,0
20240521,190700,0,6680,6680,6680,6680,0
20240521,190600,0,6680,6680,6680,6680,0
20240521,190500,0,6680,6680,6680,6680,0
20240521,190400,0,6680,6680,6680,6680,0
20240521,190300,0,6680,6680,6680,6680,0
20240521,190200,0,6680,6680,6680,6680,0
20240521,190100,0,6680,6680,6680,6680,0
20240521,190000,0,6680,6680,6680,6680,0
20240521,185900,0,6680,6680,6680,6680,0
20240521,185800,0,6680,6680,6680,6680,0
20240521,185700,0,6680,6680,6680,6680,0
20240521,185600,0,6680,6680,6680,6680,0
20240521,185500,0,6680,6680,6680,6680,0
20240521,185400,0,6680,6680,6680,6680,0
20240521,185300,0,6680,6680,6680,6680,0
20240521,185200,0,6680,6680,6680,6680,0
20240521,185100,0,6680,6680,6680,6680,0
20240521,185000,0,6680,6680,6680,6680,0
20240521,184900,0,6680,6680,6680,6680,0
20240521,184800,0,6680,6680,6680,6680,0
20240521,184700,0,6680,6680,6680,6680,0
20240521,184600,0,6680,6680,6680,6680,0
20240521,184500,0,6680,6680,6680,6680,0
20240521,184400,0,6680,6680,6680,6680,0
20240521,184300,0,6680,6680,6680,6680,0
20240521,184200,0,6680,6680,6680,6680,0
20240521,184100,0,6680,6680,6680,6680,0
20240521,184000,0,6680,6680,6680,6680,0
20240521,183900,0,6680,6680,6680,6680,0
20240521,183800,0,6680,6680,6680,6680,0
20240521,183700,0,6680,6680,6680,6680,0
20240521,183600,0,6680,6680,6680,6680,0
20240521,183500,0,6680,6680,6680,6680,0
20240521,183400,0,6680,6680,6680,6680,0
20240521,183300,0,6680,6680,6680,6680,0
20240521,183200,0,6680,6680,6680,6680,0
20240521,183100,0,6680,6680,6680,6680,0
20240521,183000,0,6680,6680,6680,6680,0
20240521,182900,0,6680,6680,6680,6680,0
20240521,182800,0,6680,6680,6680,6680,0
20240521,182700,0,6680,6680,6680,6680,0
20240521,182600,0,6680,6680,6680,6680,0
20240521,182500,0,6680,6680,6680,6680,0
20240521,182400,0,6680,6680,6680,6680,0
20240521,182300,0,6680,6680,6680,6680,0
20240521,182200,0,6680,6680,6680,6680,0
20240521,182100,0,6680,6680,6680,6680,0
20240521,182000,0,6680,6680,6680,6680,0
20240521,181900,0,6680,6680,6680,6680,0
20240521,181800,0,6680,6680,6680,6680,0
20240521,181700,0,6680,6680,6680,6680,0
20240521,181600,0,6680,6680,6680,6680,0
20240521,181500,0,6680,6680,6680,6680,0
20240521,181400,0,6680,6680,6680,6680,0
20240521,181300,0,6680,6680,6680,6680,0
20240521,181200,0,6680,6680,6680,6680,0
20240521,181100,0,6680,6680,6680,6680,0
20240521,181000,0,6680,6680,6680,6680,0
20240521,180900,0,6680,6680,6680,6680,0
20240521,180800,0,6680,6680,6680,6680,0
20240521,180700,0,6680,6680,6680,6680,0
20240521,180600,0,6680,6680,6680,6680,0
20240521,180500,0,6680,6680,6680,6680,0
20240521,180400,0,6680,6680,6680,6680,0
20240521,180300,0,6680,6680,6680,6680,0
20240521,180200,0,6680,6680,6680,6680,0
20240521,180100,0,6680,6680,6680,6680,0
20240521,180000,0,6680,6680,6680,6680,0
20240521,175900,0,6680,6680,6680,6680,0
20240521,175800,0,6680,6680,6680,6680,0
20240521,175700,0,6680,6680,6680,6680,0
20240521,175600,0,6680,6680,6680,6680,0
20240521,175500,0,6680,6680,6680,6680,0
20240521,175400,0,6680,6680,6680,6680,0
20240521,175300,0,6680,6680,6680,6680,0
20240521,175200,0,6680,6680,6680,6680,0
20240521,175100,0,6680,6680,6680,6680,0
20240521,175000,0,6680,6680,6680,6680,0
20240521,174900,0,6680,6680,6680,6680,0
20240521,174800,0,6680,6680,6680,6680,0
20240521,174700,0,6680,6680,6680,6680,0
20240521,174600,0,6680,6680,6680,6680,0
20240521,174500,0,6680,6680,6680,6680,0
20240521,174400,0,6680,6680,6680,6680,0
20240521,174300,0,6680,6680,6680,6680,0
20240521,174200,0,6680,6680,6680,6680,0
20240521,174100,0,6680,6680,6680,6680,0
20240521,174000,0,6680,6680,6680,6680,0
20240521,173900,0,6680,6680,6680,6680,0
20240521,173800,0,6680,6680,6680,6680,0
20240521,173700,0,6680,6680,6680,6680,0
20240521,173600,0,6680,6680,6680,6680,0
20240521,173500,0,6680,6680,6680,6680,0
20240521,173400,0,6680,6680,6680,6680,0
20240521,173300,0,6680,6680,6680,6680,0
20240521,173200,0,6680,6680,6680,6680,0
20240521,173100,0,6680,6680,6680,6680,0
20240521,173000,0,6680,6680,6680,6680,0
20240521,172900,0,6680,6680,6680,6680,0
20240521,172800,0,6680,6680,6680,6680,0
20240521,172700,0,6680,6680,6680,6680,0
20240521,172600,0,6680,6680,6680,6680,0
20240521,172500,0,6680,6680,6680,6680,0
20240521,172400,0,6680,6680,6680,6680,0
20240521,172300,0,6680,6680,6680,6680,0
20240521,172200,0,6680,6680,6680,6680,0
20240521,172100,0,6680,6680,6680,6680,0
20240521,172000,0,6680,6680,6680,6680,0
20240521,171900,0,6680,6680,6680,6680,0
20240521,171800,0,6680,6680,6680,6680,0
20240521,171700,0,6680,6680,6680,6680,0
20240521,171600,0,6680,6680,6680,6680,0
20240521,171500,0,6680,6680,6680,6680,0
20240521,171400,0,6680,6680,6680,6680,0
20240521,171300,0,6680,6680,6680,6680,0
20240521,171200,0,6680,6680,6680,6680,0
20240521,171100,0,6680,6680,6680,6680,0
20240521,171000,0,6680,6680,6680,6680,0
20240521,170900,0,6680,6680,6680,6680,0
20240521,170800,0,6680,6680,6680,6680,0
20240521,170700,0,6680,6680,6680,6680,0
20240521,170600,0,6680,6680,6680,6680,0
20240521,170500,0,6680,6680,6680,6680,0
20240521,170400,0,6680,6680,6680,6680,0
20240521,170300,0,6680,6680,6680,6680,0
20240521,170200,0,6680,6680,6680,6680,0
20240521,170100,0,6680,6680,6680,6680,0
20240521,170000,0,6680,6680,6680,6680,0
20240521,165900,0,6680,6680,6680,6680,0
20240521,165800,0,6680,6680,6680,6680,0
20240521,165700,0,6680,6680,6680,6680,0
20240521,165600,0,6680,6680,6680,6680,0
20240521,165500,0,6680,6680,6680,6680,0
20240521,165400,0,6680,6680,6680,6680,0
20240521,165300,0,6680,6680,6680,6680,0
20240521,165200,0,6680,6680,6680,6680,0
20240521,165100,0,6680,6680,6680,6680,0
20240521,165000,0,6680,6680,6680,6680,0
20240521,164900,0,6680,6680,6680,6680,0
20240521,164800,0,6680,6680,6680,6680,0
20240521,164700,0,6680,6680,6680,6680,0
20240521,164600,0,6680,6680,6680,6680,0
20240521,164500,0,6680,6680,6680,6680,0
20240521,164400,0,6680,6680,6680,6680,0
20240521,164300,0,6680,6680,6680,6680,0
20240521,164200,0,6680,6680,6680,6680,0
20240521,164100,0,6680,6680,6680,6680,0
20240521,164000,0,6680,6680,6680,6680,0
20240521,163900,0,6680,6680,6680,6680,0
20240521,163800,0,6680,6680,6680,6680,0
20240521,163700,0,6680,6680,6680,6680,0
20240521,163600,0,6680,6680,6680,6680,0
20240521,163500,0,6680,6680,6680,6680,0
20240521,163400,0,6680,6680,6680,6680,0
20240521,163300,0,6680,6680,6680,6680,0
20240521,163200,0,6680,6680,6680,6680,0
20240521,163100,0,6680,6680,6680,6680,0
20240521,163000,0,6680,6680,6680,6680,0
20240521,162900,0,6680,6680,6680,6680,0
20240521,162800,0,6680,6680,6680,6680,0
20240521,162700,0,6680,6680,6680,6680,0
20240521,162600,0,6680,6680,6680,6680,0
20240521,162500,0,6680,6680,6680,6680,0
20240521,162400,0,6680,6680,6680,6680,0
20240521,162300,0,6680,6680,6680,6680,0
20240521,162200,0,6680,6680,6680,6680,0
20240521,162100,0,6680,6680,6680,6680,0
20240521,162000,0,6680,6680,6680,6680,0
20240521,161900,0,6680,6680,6680,6680,0
20240521,161800,0,6680,6680,6680,6680,0
20240521,161700,0,6680,6680,6680,6680,0
20240521,161600,0,6680,6680,6680,6680,0
20240521,161500,0,6680,6680,6680,6680,0
20240521,161400,0,6680,6680,6680,6680,0
20240521,161300,0,6680,6680,6680,6680,0
20240521,161200,0,6680,6680,6680,6680,0
20240521,161100,0,6680,6680,6680,6680,0
20240521,161000,0,6680,6680,6680,6680,0
20240521,160900,0,6680,6680,6680,6680,0
20240521,160800,0,6680,6680,6680,6680,0
20240521,160700,0,6680,6680,6680,6680,0
20240521,160600,0,6680,6680,6680,6680,0
20240521,160500,0,6680,6680,6680,6680,0
20240521,160400,0,6680,6680,6680,6680,0
20240521,160300,0,6680,6680,6680,6680,0
20240521,160200,0,6680,6680,6680,6680,0
20240521,160100,0,6680,6680,6680,6680,0
20240521,160000,0,6680,6680,6680,6680,0
20240521,155900,0,6680,6680,6680,6680,0
20240521,155800,0,6680,6680,6680,6680,0
20240521,155700,0,6680,6680,6680,6680,0
20240521,155600,0,6680,6680,6680,6680,0
20240521,155500,0,6680,6680,6680,6680,0
20240521,155400,0,6680,6680,6680,6680,0
20240521,155300,0,6680,6680,6680,6680,0
20240521,155200,0,6680,6680,6680,6680,0
20240521,155100,0,6680,6680,6680,6680,0
20240521,155000,0,6680,6680,6680,6680,0
20240521,154900,0,6680,6680,6680,6680,0
20240521,154800,0,6680,6680,6680,6680,0
20240521,154700,0,6680,6680,6680,6680,0
20240521,154600,0,6680,6680,6680,6680,0
20240521,154500,0,6680,6680,6680,6680,0
20240521,154400,0,6680,6680,6680,6680,0
20240521,154300,0,6680,6680,6680,6680,0
20240521,154200,0,6680,6680,6680,6680,0
20240521,154100,0,6680,6680,6680,6680,0
20240521,154000,0,6680,6680,6680,6680,0
20240521,153900,0,6680,6680,6680,6680,0
20240521,153800,0,6680,6680,6680,6680,0
20240521,153700,0,6680,6680,6680,6680,0
20240521,153600,0,6680,6680,6680,6680,0
20240521,153500,0,6680,6680,6680,6680,0
20240521,153400,0,6680,6680,6680,6680,0
20240521,153300,0,6680,6680,6680,6680,0
20240521,153200,0,6680,6680,6680,6680,0
20240521,153100,0,6680,6680,6680,6680,0
20240521,153000,0,6680,6680,6680,6680,0
20240521,152900,0,6680,6680,6680,6680,0
20240521,152800,0,6680,6680,6680,6680,0
20240521,152700,0,6680,6680,6680,6680,0
20240521,152600,0,6680,6680,6680,6680,0
20240521,152500,0,6680,6680,6680,6680,0
20240521,152400,0,6680,6680,6680,6680,0
20240521,152300,0,6680,6680,6680,6680,0
20240521,152200,0,6680,6680,6680,6680,0
20240521,152100,0,6680,6680,6680,6680,0
20240521,152000,0,6680,6680,6680,6680,0
20240521,151900,0,6680,6680,6680,6680,0
20240521,151800,0,6680,6680,6680,6680,0
20240521,151700,0,6680,6680,6680,6680,0
20240521,151600,0,6680,6680,6680,6680,0
20240521,151500,0,6680,6680,6680,6680,0
20240521,151400,0,6680,6680,6680,6680,0
20240521,151300,0,6680,6680,6680,6680,0
20240521,151200,0,6680,6680,6680,6680,0
20240521,151100,0,6680,6680,6680,6680,0
20240521,151000,0,6680,6680,6680,6680,0
20240521,150900,0,6680,6680,6680,6680,0
20240521,150800,0,6680,6680,6680,6680,0
20240521,150700,0,6680,6680,6680,6680,0
20240521,150600,0,6680,6680,6680,6680,0
20240521,150500,0,6680,6680,6680,6680,0
20240521,150400,0,6680,6680,6680,6680,0
20240521,150300,0,6680,6680,6680,6680,0
20240521,150200,0,6680,6680,6680,6680,0
20240521,150100,0,6680,6680,6680,6680,0
20240521,150000,0,6680,6680,6680,6680,0
20240521,145900,0,6680,6680,6680,6680,0
20240521,145800,0,6680,6680,6680,6680,0
20240521,145700,0,6680,6680,6680,6680,0
20240521,145600,0,6680,6680,6680,6680,0
20240521,145500,0,6680,6680,6680,6680,0
20240521,145400,0,6680,6680,6680,6680,0
20240521,145300,0,6680,6680,6680,6680,0
20240521,145200,0,6680,6680,6680,6680,0
20240521,145100,0,6680,6680,6680,6680,0
20240521,145000,0,6680,6680,6680,6680,0
20240521,144900,0,6680,6680,6680,6680,0
20240521,144800,0,6680,6680,6680,6680,0
20240521,144700,0,6680,6680,6680,6680,0
20240521,144600,0,6680,6680,6680,6680,0
20240521,144500,0,6680,6680,6680,6680,0
20240521,144400,0,6680,6680,6680,6680,0
20240521,144300,0,6680,6680,6680,6680,0
20240521,144200,0,6680,6680,6680,6680,0
20240521,144100,0,6680,6680,6680,6680,0
20240521,144000,0,6680,6680,6680,6680,0
20240521,143900,0,6680,6680,6680,6680,0
20240521,143800,0,6680,6680,6680,6680,0
20240521,143700,0,6680,6680,6680,6680,0
20240521,143600,0,6680,6680,6680,6680,0
20240521,143500,0,6680,6680,6680,6680,0
20240521,143400,0,6680,6680,6680,6680,0
20240521,143300,0,6680,6680,6680,6680,0
20240521,143200,0,6680,6680,6680,6680,0
20240521,143100,0,6680,6680,6680,6680,0
20240521,143000,0,6680,6680,6680,6680,0
20240521,142900,0,6680,6680,6680,6680,0
20240521,142800,0,6680,6680,6680,6680,0
20240521,142700,0,6680,6680,6680,6680,0
20240521,142600,0,6680,6680,6680,6680,0
20240521,142500,0,6680,6680,6680,6680,0
20240521,142400,0,6680,6680,6680,6680,0
20240521,142300,0,6680,6680,6680,6680,0
20240521,142200,0,6680,6680,6680,6680,0
20240521,142100,0,6680,6680,6680,6680,0
20240521,142000,0,6680,6680,6680,6680,0
20240521,141900,0,6680,6680,6680,6680,0
20240521,141800,0,6680,6680,6680,6680,0
20240521,141700,0,6680,6680,6680,6680,0
20240521,141600,0,6680,6680,6680,6680,0
20240521,141500,0,6680,6680,6680,6680,0
20240521,141400,0,6680,6680,6680,6680,0
20240521,141300,0,6680,6680,6680,6680,0
20240521,141200,0,6680,6680,6680,6680,0
20240521,141100,0,6680,6680,6680,6680,0
20240521,141000,0,6680,6680,6680,6680,0
20240521,140900,0,6680,6680,6680,6680,0
20240521,140800,0,6680,6680,6680,6680,0
20240521,140700,0,6680,6680,6680,6680,0
20240521,140600,0,6680,6680,6680,6680,0
20240521,140500,0,6680,6680,6680,6680,0
20240521,140400,0,6680,6680,6680,6680,0
20240521,140300,0,6680,6680,6680,6680,0
20240521,140200,0,6680,6680,6680,6680,0
20240521,140100,0,6680,6680,6680,6680,0
20240521,140000,0,6680,6680,6680,6680,0
20240521,135900,0,6680,6680,6680,6680,0
20240521,135800,0,6680,6680,6680,6680,0
20240521,135700,0,6680,6680,6680,6680,0
20240521,135600,0,6680,6680,6680,6680,0
20240521,135500,0,6680,6680,6680,6680,0
20240521,135400,0,6680,6680,6680,6680,0
20240521,135300,0,6680,6680,6680,6680,0
20240521,135200,0,6680,6680,6680,6680,0
20240521,135100,0,6680,6680,6680,6680,0
20240521,135000,0,6680,6680,6680,6680,0
20240521,134900,0,6680,6680,6680,6680,0
20240521,134800,0,6680,6680,6680,6680,0
20240521,134700,0,6680,6680,6680,6680,0
20240521,134600,0,6680,6680,6680,6680,0
20240521,134500,0,6680,6680,6680,6680,0
20240521,134400,0,6680,6680,6680,6680,0
20240521,134300,0,6680,6680,6680,6680,0
20240521,134200,0,6680,6680,6680,6680,0
20240521,134100,0,6680,6680,6680,6680,0
20240521,134000,0,6680,6680,6680,6680,0
20240521,133900,0,6680,6680,6680,6680,0
20240521,133800,0,6680,6680,6680,6680,0
20240521,133700,0,6680,6680,6680,6680,0
20240521,133600,0,6680,6680,6680,6680,0
20240521,133500,0,6680,6680,6680,6680,0
20240521,133400,0,6680,6680,6680,6680,0
20240521,133300,0,6680,6680,6680,6680,0
20240521,133200,0,6680,6680,6680,6680,0
20240521,133100,0,6680,6680,6680,6680,0
20240521,133000,0,6680,6680,6680,6680,0
20240521,132900,0,6680,6680,6680,6680,0
20240521,132800,0,6680,6680,6680,6680,0
20240521,132700,0,6680,6680,6680,6680,0
20240521,132600,0,6680,6680,6680,6680,0
20240521,132500,0,6680,6680,6680,6680,0
20240521,132400,0,6680,6680,6680,6680,0
20240521,132300,0,6680,6680,6680,6680,0
20240521,132200,0,6680,6680,6680,6680,0
20240521,132100,0,6680,6680,6680,6680,0
20240521,132000,0,6680,6680,6680,6680,0
20240521,131900,0,6680,6680,6680,6680,0
20240521,131800,0,6680,6680,6680,6680,0
20240521,131700,0,6680,6680,6680,6680,0
20240521,131600,0,6680,6680,6680,6680,0
20240521,131500,0,6680,6680,6680,6680,0
20240521,131400,0,6680,6680,6680,6680,0
20240521,131300,0,6680,6680,6680,6680,0
20240521,131200,0,6680,6680,6680,6680,0
20240521,131100,0,6680,6680,6680,6680,0
20240521,131000,0,6680,6680,6680,6680,0
20240521,130900,0,6680,6680,6680,6680,0
20240521,130800,0,6680,6680,6680,6680,0
20240521,130700,0,6680,6680,6680,6680,0
20240521,130600,0,6680,6680,6680,6680,0
20240521,130500,0,6680,6680,6680,6680,0
20240521,130400,0,6680,6680,6680,6680,0
20240521,130300,0,6680,6680,6680,6680,0
20240521,130200,0,6680,6680,6680,6680,0
20240521,130100,0,6680,6680,6680,6680,0
20240521,130000,0,6680,6680,6680,6680,0
20240521,125900,0,6680,6680,6680,6680,0
20240521,125800,0,6680,6680,6680,6680,0
20240521,125700,0,6680,6680,6680,6680,0
20240521,125600,0,6680,6680,6680,6680,0
20240521,125500,0,6680,6680,6680,6680,0
20240521,125400,0,6680,6680,6680,6680,0
20240521,125300,0,6680,6680,6680,6680,0
20240521,125200,0,6680,6680,6680,6680,0
20240521,125100,0,6680,6680,6680,6680,0
20240521,125000,0,6680,6680,6680,6680,0
20240521,124900,0,6680,6680,6680,6680,0
20240521,124800,0,6680,6680,6680,6680,0
20240521,124700,0,6680,6680,6680,6680,0
20240521,124600,0,6680,6680,6680,6680,0
20240521,124500,0,6680,6680,6680,6680,0
20240521,124400,0,6680,6680,6680,6680,0
20240521,124300,0,6680,6680,6680,6680,0
20240521,124200,0,6680,6680,6680,6680,0
20240521,124100,0,6680,6680,6680,6680,0
20240521,124000,0,6680,6680,6680,6680,0
20240521,123900,0,6680,6680,6680,6680,0
20240521,123800,0,6680,6680,6680,6680,0
20240521,123700,0,6680,6680,6680,6680,0
20240521,123600,0,6680,6680,6680,6680,0
20240521,123500,0,6680,6680,6680,6680,0
20240521,123400,0,6680,6680,6680,6680,0
20240521,123300,0,6680,6680,6680,6680,0
20240521,123200,0,6680,6680,6680,6680,0
20240521,123100,0,6680,6680,6680,6680,0
20240521,123000,0,6680,6680,6680,6680,0
20240521,122900,0,6680,6680,6680,6680,0
20240521,122800,0,6680,6680,6680,6680,0
20240521,122700,0,6680,6680,6680,6680,0
20240521,122600,0,6680,6680,6680,6680,0
20240521,122500,0,6680,6680,6680,6680,0
20240521,122400,0,6680,6680,6680,6680,0
20240521,122300,0,6680,6680,6680,6680,0
20240521,122200,0,6680,6680,6680,6680,0
20240521,122100,0,6680,6680,6680,6680,0
20240521,122000,0,6680,6680,6680,6680,0
20240521,121900,0,6680,6680,6680,6680,0
20240521,121800,0,6680,6680,6680,6680,0
20240521,121700,0,6680,6680,6680,6680,0
20240521,121600,0,6680,6680,6680,6680,0
20240521,121500,0,6680,6680,6680,6680,0
20240521,121400,0,6680,6680,6680,6680,0
20240521,121300,0,6680,6680,6680,6680,0
20240521,121200,0,6680,6680,6680,6680,0
20240521,121100,0,6680,6680,6680,6680,0
20240521,121000,0,6680,6680,6680,6680,0
20240521,120900,0,6680,6680,6680,6680,0
20240521,120800,0,6680,6680,6680,6680,0
20240521,120700,0,6680,6680,6680,6680,0
20240521,120600,0,6680,6680,6680,6680,0
20240521,120500,0,6680,6680,6680,6680,0
20240521,120400,0,6680,6680,6680,6680,0
20240521,120300,0,6680,6680,6680,6680,0
20240521,120200,0,6680,6680,6680,6680,0
20240521,120100,0,6680,6680,6680,6680,0
20240521,120000,0,6680,6680,6680,6680,0
20240521,115900,0,6680,6680,6680,6680,0
20240521,115800,0,6680,6680,6680,6680,0
20240521,115700,0,6680,6680,6680,6680,0
20240521,115600,0,6680,6680,6680,6680,0
20240521,115500,0,6680,6680,6680,6680,0
20240521,115400,0,6680,6680,6680,6680,0
20240521,115300,0,6680,6680,6680,6680,0
20240521,115200,0,6680,6680,6680,6680,0
20240521,115100,0,6680,6680,6680,6680,0
20240521,115000,0,6680,6680,6680,6680,0
20240521,114900,0,6680,6680,6680,6680,0
20240521,114800,0,6680,6680,6680,6680,0
20240521,114700,0,6680,6680,6680,6680,0
20240521,114600,0,6680,6680,6680,6680,0
20240521,114500,0,6680,6680,6680,6680,0
20240521,114400,0,6680,6680,6680,6680,0
20240521,114300,0,6680,6680,6680,6680,0
20240521,114200,0,6680,6680,6680,6680,0
20240521,114100,0,6680,6680,6680,6680,0
20240521,114000,0,6680,6680,6680,6680,0
20240521,113900,0,6680,6680,6680,6680,0
20240521,113800,0,6680,6680,6680,6680,0
20240521,113700,0,6680,6680,6680,6680,0
20240521,113600,0,6680,6680,6680,6680,0
20240521,113500,0,6680,6680,6680,6680,0
20240521,113400,0,6680,6680,6680,6680,0
20240521,113300,0,6680,6680,6680,6680,0
20240521,113200,0,6680,6680,6680,6680,0
20240521,113100,0,6680,6680,6680,6680,0
20240521,113000,0,6680,6680,6680,6680,0
20240521,112900,0,6680,6680,6680,6680,0
20240521,112800,0,6680,6680,6680,6680,0
20240521,112700,0,6680,6680,6680,6680,0
20240521,112600,0,6680,6680,6680,6680,0
20240521,112500,0,6680,6680,6680,6680,0
20240521,112400,0,6680,6680,6680,6680,0
20240521,112300,0,6680,6680,6680,6680,0
20240521,112200,0,6680,6680,6680,6680,0
20240521,112100,0,6680,6680,6680,6680,0
20240521,112000,0,6680,6680,6680,6680,0
20240521,111900,0,6680,6680,6680,6680,0
20240521,111800,0,6680,6680,6680,6680,0
20240521,111700,0,6680,6680,6680,6680,0
20240521,111600,0,6680,6680,6680,6680,0
20240521,111500,0,6680,6680,6680,6680,0
20240521,111400,0,6680,6680,6680,6680,0
20240521,111300,0,6680,6680,6680,6680,0
20240521,111200,0,6680,6680,6680,6680,0
20240521,111100,0,6680,6680,6680,6680,0
20240521,111000,0,6680,6680,6680,6680,0
20240521,110900,0,6680,6680,6680,6680,0
20240521,110800,0,6680,6680,6680,6680,0
20240521,110700,0,6680,6680,6680,6680,0
20240521,110600,0,6680,6680,6680,6680,0
20240521,110500,0,6680,6680,6680,6680,0
20240521,110400,0,6680,6680,6680,6680,0
20240521,110300,0,6680,6680,6680,6680,0
20240521,110200,0,6680,6680,6680,6680,0
20240521,110100,0,6680,6680,6680,6680,0
20240521,110000,0,6680,6680,6680,6680,0
20240521,105900,0,6680,6680,6680,6680,0
20240521,105800,0,6680,6680,6680,6680,0
20240521,105700,0,6680,6680,6680,6680,0
20240521,105600,0,6680,6680,6680,6680,0
20240521,105500,0,6680,6680,6680,6680,0
20240521,105400,0,6680,6680,6680,6680,0
20240521,105300,0,6680,6680,6680,6680,0
20240521,105200,0,6680,6680,6680,6680,0
20240521,105100,0,6680,6680,6680,6680,0
20240521,105000,0,6680,6680,6680,6680,0
20240521,104900,0,6680,6680,6680,6680,0
20240521,104800,0,6680,6680,6680,6680,0
20240521,104700,0,6680,6680,6680,6680,0
20240521,104600,0,6680,6680,6680,6680,0
20240521,104500,0,6680,6680,6680,6680,0
20240521,104400,0,6680,6680,6680,6680,0
20240521,104300,0,6680,6680,6680,6680,0
20240521,104200,0,6680,6680,6680,6680,0
20240521,104100,0,6680,6680,6680,6680,0
20240521,104000,0,6680,6680,6680,6680,0
20240521,103900,0,6680,6680,6680,6680,0
20240521,103800,0,6680,6680,6680,6680,0
20240521,103700,0,6680,6680,6680,6680,0
20240521,103600,0,6680,6680,6680,6680,0
20240521,103500,0,6680,6680,6680,6680,0
20240521,103400,0,6680,6680,6680,6680,0
20240521,103300,0,6680,6680,6680,6680,0
20240521,103200,0,6680,6680,6680,6680,0
20240521,103100,0,6680,6680,6680,6680,0
20240521,103000,0,6680,6680,6680,6680,0
20240521,102900,0,6680,6680,6680,6680,0
20240521,102800,0,6680,6680,6680,6680,0
20240521,102700,0,6680,6680,6680,6680,0
20240521,102600,0,6680,6680,6680,6680,0
20240521,102500,0,6680,6680,6680,6680,0
20240521,102400,0,6680,6680,6680,6680,0
20240521,102300,0,6680,6680,6680,6680,0
20240521,102200,0,6680,6680,6680,6680,0
20240521,102100,0,6680,6680,6680,6680,0
20240521,102000,0,6680,6680,6680,6680,0
20240521,101900,0,6680,6680,6680,6680,0
20240521,101800,0,6680,6680,6680,6680,0
20240521,101700,0,6680,6680,6680,6680,0
20240521,101600,0,6680,6680,6680,6680,0
20240521,101500,0,6680,6680,6680,6680,0
20240521,101400,0,6680,6680,6680,6680,0
20240521,101300,0,6680,6680,6680,6680,0
20240521,101200,0,6680,6680,6680,6680,0
20240521,101100,0,6680,6680,6680,6680,0
20240521,101000,0,6680,6680,6680,6680,0
20240521,100900,0,6680,6680,6680,6680,0
20240521,100800,0,6680,6680,6680,6680,0
20240521,100700,0,6680,6680,6680,6680,0
20240521,100600,0,6680,6680,6680,6680,0
20240521,100500,0,6680,6680,6680,6680,0
20240521,100400,0,6680,6680,6680,6680,0
20240521,100300,0,6680,6680,6680,6680,0
20240521,100200,0,6680,6680,6680,6680,0
20240521,100100,0,6680,6680,6680,6680,0
20240521,100000,0,6680,6680,6680,6680,0
20240521,095900,0,6680,6680,6680,6680,0
20240521,095800,0,6680,6680,6680,6680,0
20240521,095700,0,6680,6680,6680,6680,0
20240521,095600,0,6680,6680,6680,6680,0
20240521,095500,0,6680,6680,6680,6680,0
20240521,095400,0,6680,6680,6680,6680,0
20240521,095300,0,6680,6680,6680,6680,0
20240521,095200,0,6680,6680,6680,6680,0
20240521,095100,0,6680,6680,6680,6680,0
20240521,095000,0,6680,6680,6680,6680,0
20240521,094900,0,6680,6680,6680,6680,0
20240521,094800,0,6680,6680,6680,6680,0
20240521,094700,0,6680,6680,6680,6680,0
20240521,094600,0,6680,6680,6680,6680,0
20240521,094500,0,6680,6680,6680,6680,0
20240521,094400,0,6680,6680,6680,6680,0
20240521,094300,0,6680,6680,6680,6680,0
20240521,094200,0,6680,6680,6680,6680,0
20240521,094100,0,6680,6680,6680,6680,0
20240521,094000,0,6680,6680,6680,6680,0
20240521,093900,0,6680,6680,6680,6680,0
20240521,093800,0,6680,6680,6680,6680,0
20240521,093700,0,6680,6680,6680,6680,0
20240521,093600,0,6680,6680,6680,6680,0
20240521,093500,0,6680,6680,6680,6680,0
20240521,093400,0,6680,6680,6680,6680,0
20240521,093300,0,6680,6680,6680,6680,0
20240521,093200,0,6680,6680,6680,6680,0
20240521,093100,0,6680,6680,6680,6680,0
20240521,093000,0,6680,6680,6680,6680,0
20240521,092900,0,6680,6680,6680,6680,0
20240521,092800,0,6680,6680,6680,6680,0
20240521,092700,0,6680,6680,6680,6680,0
20240521,092600,0,6680,6680,6680,6680,0
20240521,092500,0,6680,6680,6680,6680,0
20240521,092400,0,6680,6680,6680,6680,0
20240521,092300,0,6680,6680,6680,6680,0
20240521,092200,0,6680,6680,6680,6680,0
20240521,092100,0,6680,6680,6680,6680,0
20240521,092000,0,6680,6680,6680,6680,0
20240521,091900,0,6680,6680,6680,6680,0
20240521,091800,0,6680,6680,6680,6680,0
20240521,091700,0,6680,6680,6680,6680,0
20240521,091600,0,6680,6680,6680,6680,0
20240521,091500,0,6680,6680,6680,6680,0
20240521,091400,0,6680,6680,6680,6680,0
20240521,091300,0,6680,6680,6680,6680,0
20240521,091200,0,6680,6680,6680,6680,0
20240521,091100,0,6680,6680,6680,6680,0
20240521,091000,0,6680,6680,6680,6680,0
20240521,090900,0,6680,6680,6680,6680,0
20240521,090800,0,6680,6680,6680,6680,0
20240521,090700,0,6680,6680,6680,6680,0
20240521,090600,0,6680,6680,6680,6680,0
20240521,090500,0,6680,6680,6680,6680,0
20240521,090400,0,6680,6680,6680,6680,0
20240521,090300,0,6680,6680,6680,6680,0
20240521,090200,0,6680,6680,6680,6680,0
20240521,090100,0,6680,6680,6680,6680,0
20240521,090000,0,6680,6680,6680,6680,0