KissMeData/278990/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,210300,264420,9600,9600,9600,9600,3
20240531,210200,264420,9600,9600,9600,9600,0
20240531,210100,264420,9600,9600,9600,9600,0
20240531,210000,264420,9600,9600,9600,9600,0
20240531,205900,264420,9600,9600,9600,9600,0
20240531,205800,264420,9600,9600,9600,9600,0
20240531,205700,264420,9600,9600,9600,9600,0
20240531,205600,264420,9600,9600,9600,9600,0
20240531,205500,264420,9600,9600,9600,9600,0
20240531,205400,264420,9600,9600,9600,9600,0
20240531,205300,264420,9600,9600,9600,9600,0
20240531,205200,264420,9600,9600,9600,9600,0
20240531,205100,264420,9600,9600,9600,9600,0
20240531,205000,264420,9600,9600,9600,9600,0
20240531,204900,264420,9600,9600,9600,9600,0
20240531,204800,264420,9600,9600,9600,9600,0
20240531,204700,264420,9600,9600,9600,9600,0
20240531,204600,264420,9600,9600,9600,9600,0
20240531,204500,264420,9600,9600,9600,9600,0
20240531,204400,264420,9600,9600,9600,9600,0
20240531,204300,264420,9600,9600,9600,9600,0
20240531,204200,264420,9600,9600,9600,9600,0
20240531,204100,264420,9600,9600,9600,9600,0
20240531,204000,264420,9600,9600,9600,9600,0
20240531,203900,264420,9600,9600,9600,9600,0
20240531,203800,264420,9600,9600,9600,9600,0
20240531,203700,264420,9600,9600,9600,9600,0
20240531,203600,264420,9600,9600,9600,9600,0
20240531,203500,264420,9600,9600,9600,9600,0
20240531,203400,264420,9600,9600,9600,9600,0
20240531,203300,264420,9600,9600,9600,9600,3
20240531,203200,264420,9600,9600,9600,9600,0
20240531,203100,264420,9600,9600,9600,9600,0
20240531,203000,264420,9600,9600,9600,9600,0
20240531,202900,264420,9600,9600,9600,9600,0
20240531,202800,264420,9600,9600,9600,9600,0
20240531,202700,264420,9600,9600,9600,9600,0
20240531,202600,264420,9600,9600,9600,9600,0
20240531,202500,264420,9600,9600,9600,9600,0
20240531,202400,264420,9600,9600,9600,9600,0
20240531,202300,264420,9600,9600,9600,9600,0
20240531,202200,264420,9600,9600,9600,9600,0
20240531,202100,264420,9600,9600,9600,9600,0
20240531,202000,264420,9600,9600,9600,9600,0
20240531,201900,264420,9600,9600,9600,9600,0
20240531,201800,264420,9600,9600,9600,9600,0
20240531,201700,264420,9600,9600,9600,9600,0
20240531,201600,264420,9600,9600,9600,9600,0
20240531,201500,264420,9600,9600,9600,9600,0
20240531,201400,264420,9600,9600,9600,9600,0
20240531,201300,264420,9600,9600,9600,9600,0
20240531,201200,264420,9600,9600,9600,9600,0
20240531,201100,264420,9600,9600,9600,9600,0
20240531,201000,264420,9600,9600,9600,9600,0
20240531,200900,264420,9600,9600,9600,9600,0
20240531,200800,264420,9600,9600,9600,9600,0
20240531,200700,264420,9600,9600,9600,9600,0
20240531,200600,264420,9600,9600,9600,9600,0
20240531,200500,264420,9600,9600,9600,9600,0
20240531,200400,264420,9600,9600,9600,9600,0
20240531,200300,264420,9600,9600,9600,9600,3
20240531,200200,264420,9600,9600,9600,9600,0
20240531,200100,264420,9600,9600,9600,9600,0
20240531,200000,264420,9600,9600,9600,9600,0
20240531,195900,264420,9600,9600,9600,9600,0
20240531,195800,264420,9600,9600,9600,9600,0
20240531,195700,264420,9600,9600,9600,9600,0
20240531,195600,264420,9600,9600,9600,9600,0
20240531,195500,264420,9600,9600,9600,9600,0
20240531,195400,264420,9600,9600,9600,9600,0
20240531,195300,264420,9600,9600,9600,9600,0
20240531,195200,264420,9600,9600,9600,9600,0
20240531,195100,264420,9600,9600,9600,9600,0
20240531,195000,264420,9600,9600,9600,9600,0
20240531,194900,264420,9600,9600,9600,9600,0
20240531,194800,264420,9600,9600,9600,9600,0
20240531,194700,264420,9600,9600,9600,9600,0
20240531,194600,264420,9600,9600,9600,9600,0
20240531,194500,264420,9600,9600,9600,9600,0
20240531,194400,264420,9600,9600,9600,9600,0
20240531,194300,264420,9600,9600,9600,9600,0
20240531,194200,264420,9600,9600,9600,9600,0
20240531,194100,264420,9600,9600,9600,9600,0
20240531,194000,264420,9600,9600,9600,9600,0
20240531,193900,264420,9600,9600,9600,9600,0
20240531,193800,264420,9600,9600,9600,9600,0
20240531,193700,264420,9600,9600,9600,9600,0
20240531,193600,264420,9600,9600,9600,9600,0
20240531,193500,264420,9600,9600,9600,9600,0
20240531,193400,264420,9600,9600,9600,9600,0
20240531,193300,264420,9600,9600,9600,9600,3
20240531,193200,264420,9600,9600,9600,9600,0
20240531,193100,264420,9600,9600,9600,9600,0
20240531,193000,264420,9600,9600,9600,9600,0
20240531,192900,264420,9600,9600,9600,9600,0
20240531,192800,264420,9600,9600,9600,9600,0
20240531,192700,264420,9600,9600,9600,9600,0
20240531,192600,264420,9600,9600,9600,9600,0
20240531,192500,264420,9600,9600,9600,9600,0
20240531,192400,264420,9600,9600,9600,9600,0
20240531,192300,264420,9600,9600,9600,9600,0
20240531,192200,264420,9600,9600,9600,9600,0
20240531,192100,264420,9600,9600,9600,9600,0
20240531,192000,264420,9600,9600,9600,9600,0
20240531,191900,264420,9600,9600,9600,9600,0
20240531,191800,264420,9600,9600,9600,9600,0
20240531,191700,264420,9600,9600,9600,9600,0
20240531,191600,264420,9600,9600,9600,9600,0
20240531,191500,264420,9600,9600,9600,9600,0
20240531,191400,264420,9600,9600,9600,9600,0
20240531,191300,264420,9600,9600,9600,9600,0
20240531,191200,264420,9600,9600,9600,9600,0
20240531,191100,264420,9600,9600,9600,9600,0
20240531,191000,264420,9600,9600,9600,9600,0
20240531,190900,264420,9600,9600,9600,9600,0
20240531,190800,264420,9600,9600,9600,9600,0
20240531,190700,264420,9600,9600,9600,9600,0
20240531,190600,264420,9600,9600,9600,9600,0
20240531,190500,264420,9600,9600,9600,9600,0
20240531,190400,264420,9600,9600,9600,9600,0
20240531,190300,264420,9600,9600,9600,9600,3
20240531,190200,264420,9600,9600,9600,9600,0
20240531,190100,264420,9600,9600,9600,9600,0
20240531,190000,264420,9600,9600,9600,9600,0
20240531,185900,264420,9600,9600,9600,9600,0
20240531,185800,264420,9600,9600,9600,9600,0
20240531,185700,264420,9600,9600,9600,9600,0
20240531,185600,264420,9600,9600,9600,9600,0
20240531,185500,264420,9600,9600,9600,9600,0
20240531,185400,264420,9600,9600,9600,9600,0
20240531,185300,264420,9600,9600,9600,9600,0
20240531,185200,264420,9600,9600,9600,9600,0
20240531,185100,264420,9600,9600,9600,9600,0
20240531,185000,264420,9600,9600,9600,9600,0
20240531,184900,264420,9600,9600,9600,9600,0
20240531,184800,264420,9600,9600,9600,9600,0
20240531,184700,264420,9600,9600,9600,9600,0
20240531,184600,264420,9600,9600,9600,9600,0
20240531,184500,264420,9600,9600,9600,9600,0
20240531,184400,264420,9600,9600,9600,9600,0
20240531,184300,264420,9600,9600,9600,9600,0
20240531,184200,264420,9600,9600,9600,9600,0
20240531,184100,264420,9600,9600,9600,9600,0
20240531,184000,264420,9600,9600,9600,9600,0
20240531,183900,264420,9600,9600,9600,9600,0
20240531,183800,264420,9600,9600,9600,9600,0
20240531,183700,264420,9600,9600,9600,9600,0
20240531,183600,264420,9600,9600,9600,9600,0
20240531,183500,264420,9600,9600,9600,9600,0
20240531,183400,264420,9600,9600,9600,9600,0
20240531,183300,264420,9600,9600,9600,9600,3
20240531,183200,264420,9600,9600,9600,9600,0
20240531,183100,264420,9600,9600,9600,9600,0
20240531,183000,264420,9600,9600,9600,9600,0
20240531,182900,264420,9600,9600,9600,9600,0
20240531,182800,264420,9600,9600,9600,9600,0
20240531,182700,264420,9600,9600,9600,9600,0
20240531,182600,264420,9600,9600,9600,9600,0
20240531,182500,264420,9600,9600,9600,9600,0
20240531,182400,264420,9600,9600,9600,9600,0
20240531,182300,264420,9600,9600,9600,9600,0
20240531,182200,264420,9600,9600,9600,9600,0
20240531,182100,264420,9600,9600,9600,9600,0
20240531,182000,264420,9600,9600,9600,9600,0
20240531,181900,264420,9600,9600,9600,9600,0
20240531,181800,264420,9600,9600,9600,9600,0
20240531,181700,264420,9600,9600,9600,9600,0
20240531,181600,264420,9600,9600,9600,9600,0
20240531,181500,264420,9600,9600,9600,9600,0
20240531,181400,264420,9600,9600,9600,9600,0
20240531,181300,264420,9600,9600,9600,9600,0
20240531,181200,264420,9600,9600,9600,9600,0
20240531,181100,264420,9600,9600,9600,9600,0
20240531,181000,264420,9600,9600,9600,9600,0
20240531,180900,264420,9600,9600,9600,9600,0
20240531,180800,264420,9600,9600,9600,9600,0
20240531,180700,264420,9600,9600,9600,9600,0
20240531,180600,264420,9600,9600,9600,9600,0
20240531,180500,264420,9600,9600,9600,9600,0
20240531,180400,264420,9600,9600,9600,9600,0
20240531,180300,264420,9600,9600,9600,9600,3
20240531,180200,264420,9600,9600,9600,9600,0
20240531,180100,264420,9600,9600,9600,9600,0
20240531,180000,264420,9600,9600,9600,9600,0
20240531,175900,264420,9600,9600,9600,9600,0
20240531,175800,264420,9600,9600,9600,9600,0
20240531,175700,264420,9600,9600,9600,9600,0
20240531,175600,264420,9600,9600,9600,9600,0
20240531,175500,264420,9600,9600,9600,9600,0
20240531,175400,264420,9600,9600,9600,9600,0
20240531,175300,264420,9600,9600,9600,9600,0
20240531,175200,264420,9600,9600,9600,9600,0
20240531,175100,264420,9600,9600,9600,9600,0
20240531,175000,264420,9600,9600,9600,9600,0
20240531,174900,264420,9600,9600,9600,9600,0
20240531,174800,264420,9600,9600,9600,9600,0
20240531,174700,264420,9600,9600,9600,9600,0
20240531,174600,264420,9600,9600,9600,9600,0
20240531,174500,264420,9600,9600,9600,9600,0
20240531,174400,264420,9600,9600,9600,9600,0
20240531,174300,264420,9600,9600,9600,9600,0
20240531,174200,264420,9600,9600,9600,9600,0
20240531,174100,264420,9600,9600,9600,9600,0
20240531,174000,264420,9600,9600,9600,9600,0
20240531,173900,264420,9600,9600,9600,9600,0
20240531,173800,264420,9600,9600,9600,9600,0
20240531,173700,264420,9600,9600,9600,9600,0
20240531,173600,264420,9600,9600,9600,9600,0
20240531,173500,264420,9600,9600,9600,9600,0
20240531,173400,264420,9600,9600,9600,9600,0
20240531,173300,264420,9600,9600,9600,9600,3
20240531,173200,264420,9600,9600,9600,9600,0
20240531,173100,264420,9600,9600,9600,9600,0
20240531,173000,264420,9600,9600,9600,9600,0
20240531,172900,264420,9600,9600,9600,9600,0
20240531,172800,264420,9600,9600,9600,9600,0
20240531,172700,264420,9600,9600,9600,9600,0
20240531,172600,264420,9600,9600,9600,9600,0
20240531,172500,264420,9600,9600,9600,9600,0
20240531,172400,264420,9600,9600,9600,9600,0
20240531,172300,264420,9600,9600,9600,9600,0
20240531,172200,264420,9600,9600,9600,9600,0
20240531,172100,264420,9600,9600,9600,9600,0
20240531,172000,264420,9600,9600,9600,9600,0
20240531,171900,264420,9600,9600,9600,9600,0
20240531,171800,264420,9600,9600,9600,9600,0
20240531,171700,264420,9600,9600,9600,9600,0
20240531,171600,264420,9600,9600,9600,9600,0
20240531,171500,264420,9600,9600,9600,9600,0
20240531,171400,264420,9600,9600,9600,9600,0
20240531,171300,264420,9600,9600,9600,9600,0
20240531,171200,264420,9600,9600,9600,9600,0
20240531,171100,264420,9600,9600,9600,9600,0
20240531,171000,264420,9600,9600,9600,9600,0
20240531,170900,264420,9600,9600,9600,9600,0
20240531,170800,264420,9600,9600,9600,9600,0
20240531,170700,264420,9600,9600,9600,9600,0
20240531,170600,264420,9600,9600,9600,9600,0
20240531,170500,264420,9600,9600,9600,9600,0
20240531,170400,264420,9600,9600,9600,9600,0
20240531,170300,264420,9600,9600,9600,9600,3
20240531,170200,264420,9600,9600,9600,9600,0
20240531,170100,264420,9600,9600,9600,9600,0
20240531,170000,264420,9600,9600,9600,9600,0
20240531,165900,264420,9600,9600,9600,9600,0
20240531,165800,264420,9600,9600,9600,9600,0
20240531,165700,264420,9600,9600,9600,9600,0
20240531,165600,264420,9600,9600,9600,9600,0
20240531,165500,264420,9600,9600,9600,9600,0
20240531,165400,264420,9600,9600,9600,9600,0
20240531,165300,264420,9600,9600,9600,9600,0
20240531,165200,264420,9600,9600,9600,9600,0
20240531,165100,264420,9600,9600,9600,9600,0
20240531,165000,264420,9600,9600,9600,9600,0
20240531,164900,264420,9600,9600,9600,9600,0
20240531,164800,264420,9600,9600,9600,9600,0
20240531,164700,264420,9600,9600,9600,9600,0
20240531,164600,264420,9600,9600,9600,9600,0
20240531,164500,264420,9600,9600,9600,9600,0
20240531,164400,264420,9600,9600,9600,9600,0
20240531,164300,264420,9600,9600,9600,9600,0
20240531,164200,264420,9600,9600,9600,9600,0
20240531,164100,264420,9600,9600,9600,9600,0
20240531,164000,264420,9600,9600,9600,9600,0
20240531,163900,264420,9600,9600,9600,9600,0
20240531,163800,264420,9600,9600,9600,9600,0
20240531,163700,264420,9600,9600,9600,9600,0
20240531,163600,264420,9600,9600,9600,9600,0
20240531,163500,264420,9600,9600,9600,9600,0
20240531,163400,264420,9600,9600,9600,9600,0
20240531,163300,264420,9600,9600,9600,9600,3
20240531,163200,264420,9600,9600,9600,9600,0
20240531,163100,264420,9600,9600,9600,9600,0
20240531,163000,264420,9600,9600,9600,9600,0
20240531,162900,264420,9600,9600,9600,9600,0
20240531,162800,264420,9600,9600,9600,9600,0
20240531,162700,264420,9600,9600,9600,9600,0
20240531,162600,264420,9600,9600,9600,9600,0
20240531,162500,264420,9600,9600,9600,9600,0
20240531,162400,264420,9600,9600,9600,9600,0
20240531,162300,264420,9600,9600,9600,9600,0
20240531,162200,264420,9600,9600,9600,9600,0
20240531,162100,264420,9600,9600,9600,9600,0
20240531,162000,264420,9600,9600,9600,9600,0
20240531,161900,264420,9600,9600,9600,9600,0
20240531,161800,264420,9600,9600,9600,9600,0
20240531,161700,264420,9600,9600,9600,9600,0
20240531,161600,264420,9600,9600,9600,9600,0
20240531,161500,264420,9600,9600,9600,9600,0
20240531,161400,264420,9600,9600,9600,9600,0
20240531,161300,264420,9600,9600,9600,9600,0
20240531,161200,264420,9600,9600,9600,9600,0
20240531,161100,264420,9600,9600,9600,9600,0
20240531,161000,264420,9600,9600,9600,9600,0
20240531,160900,264420,9600,9600,9600,9600,0
20240531,160800,264420,9600,9600,9600,9600,0
20240531,160700,264420,9600,9600,9600,9600,0
20240531,160600,264420,9600,9600,9600,9600,0
20240531,160500,264420,9600,9600,9600,9600,0
20240531,160400,264420,9600,9600,9600,9600,0
20240531,160300,264420,9600,9600,9600,9600,3
20240531,160200,264420,9600,9600,9600,9600,0
20240531,160100,264420,9600,9600,9600,9600,0
20240531,160000,264420,9600,9600,9600,9600,0
20240531,155900,264420,9600,9600,9600,9600,0
20240531,155800,264420,9600,9600,9600,9600,0
20240531,155700,264420,9600,9600,9600,9600,0
20240531,155600,264420,9600,9600,9600,9600,0
20240531,155500,264420,9600,9600,9600,9600,0
20240531,155400,264420,9600,9600,9600,9600,0
20240531,155300,264420,9600,9600,9600,9600,0
20240531,155200,264420,9600,9600,9600,9600,0
20240531,155100,264420,9600,9600,9600,9600,0
20240531,155000,264420,9600,9600,9600,9600,0
20240531,154900,264420,9600,9600,9600,9600,0
20240531,154800,264420,9600,9600,9600,9600,0
20240531,154700,264420,9600,9600,9600,9600,0
20240531,154600,264420,9600,9600,9600,9600,0
20240531,154500,264420,9600,9600,9600,9600,0
20240531,154400,264420,9600,9600,9600,9600,0
20240531,154300,264420,9600,9600,9600,9600,0
20240531,154200,264420,9600,9600,9600,9600,0
20240531,154100,264420,9600,9600,9600,9600,0
20240531,154000,264420,9600,9600,9600,9600,0
20240531,153900,264420,9600,9600,9600,9600,0
20240531,153800,264420,9600,9600,9600,9600,0
20240531,153700,264420,9600,9600,9600,9600,0
20240531,153600,264420,9600,9600,9600,9600,0
20240531,153500,264420,9600,9600,9600,9600,0
20240531,153400,264420,9600,9600,9600,9600,0
20240531,153300,264420,9600,9600,9600,9600,3
20240531,153200,264420,9600,9600,9600,9600,0
20240531,153100,264420,9600,9600,9600,9600,0
20240531,153000,264420,9600,9600,9600,9600,0
20240531,152900,264420,9600,9600,9600,9600,0
20240531,152800,264420,9600,9600,9600,9600,0
20240531,152700,264420,9600,9600,9600,9600,0
20240531,152600,264420,9600,9600,9600,9600,0
20240531,152500,264420,9600,9600,9600,9600,0
20240531,152400,264420,9600,9600,9600,9600,0
20240531,152300,264420,9600,9600,9600,9600,0
20240531,152200,264420,9600,9600,9600,9600,0
20240531,152100,264420,9600,9600,9600,9600,0
20240531,152000,264420,9600,9600,9600,9600,0
20240531,151900,264420,9600,9600,9600,9600,0
20240531,151800,264420,9600,9600,9600,9600,0
20240531,151700,264420,9600,9600,9600,9600,0
20240531,151600,264420,9600,9600,9600,9600,0
20240531,151500,264420,9600,9600,9600,9600,0
20240531,151400,264420,9600,9600,9600,9600,0
20240531,151300,264420,9600,9600,9600,9600,0
20240531,151200,264420,9600,9600,9600,9600,0
20240531,151100,264420,9600,9600,9600,9600,0
20240531,151000,264420,9600,9600,9600,9600,0
20240531,150900,264420,9600,9600,9600,9600,0
20240531,150800,264420,9600,9600,9600,9600,0
20240531,150700,264420,9600,9600,9600,9600,0
20240531,150600,264420,9600,9600,9600,9600,0
20240531,150500,264420,9600,9600,9600,9600,0
20240531,150400,264420,9600,9600,9600,9600,0
20240531,150300,264420,9600,9600,9600,9600,0
20240531,150200,264420,9600,9600,9600,9600,0
20240531,150100,264420,9600,9600,9600,9600,0
20240531,150000,264420,9600,9600,9600,9600,0
20240531,145900,264420,9600,9600,9600,9600,0
20240531,145800,264420,9600,9600,9600,9600,0
20240531,145700,264420,9600,9600,9600,9600,0
20240531,145600,264420,9600,9600,9600,9600,0
20240531,145500,264420,9600,9600,9600,9600,0
20240531,145400,264420,9600,9600,9600,9600,0
20240531,145300,264420,9600,9600,9600,9600,0
20240531,145200,264420,9600,9600,9600,9600,0
20240531,145100,264420,9600,9600,9600,9600,0
20240531,145000,264420,9600,9600,9600,9600,0
20240531,144900,264420,9600,9600,9600,9600,0
20240531,144800,264420,9600,9600,9600,9600,0
20240531,144700,264420,9600,9600,9600,9600,0
20240531,144600,264420,9600,9600,9600,9600,0
20240531,144500,264420,9600,9600,9600,9600,0
20240531,144400,264420,9600,9600,9600,9600,0
20240531,144300,264420,9600,9600,9600,9600,0
20240531,144200,264420,9600,9600,9600,9600,0
20240531,144100,264420,9600,9600,9600,9600,0
20240531,144000,264420,9600,9600,9600,9600,0
20240531,143900,264420,9600,9600,9600,9600,0
20240531,143800,264420,9600,9600,9600,9600,0
20240531,143700,264420,9600,9600,9600,9600,0
20240531,143600,264420,9600,9600,9600,9600,0
20240531,143500,264420,9600,9600,9600,9600,0
20240531,143400,264420,9600,9600,9600,9600,0
20240531,143300,264420,9600,9600,9600,9600,0
20240531,143200,264420,9600,9600,9600,9600,0
20240531,143100,264420,9600,9600,9600,9600,0
20240531,143000,264420,9600,9600,9600,9600,0
20240531,142900,264420,9600,9600,9600,9600,0
20240531,142800,264420,9600,9600,9600,9600,0
20240531,142700,264420,9600,9600,9600,9600,0
20240531,142600,264420,9600,9600,9600,9600,0
20240531,142500,264420,9600,9600,9600,9600,0
20240531,142400,264420,9600,9600,9600,9600,0
20240531,142300,264420,9600,9600,9600,9600,0
20240531,142200,264420,9600,9600,9600,9600,0
20240531,142100,264420,9600,9600,9600,9600,0
20240531,142000,264420,9600,9600,9600,9600,0
20240531,141900,264420,9600,9600,9600,9600,0
20240531,141800,264420,9600,9600,9600,9600,0
20240531,141700,264420,9600,9600,9600,9600,0
20240531,141600,264420,9600,9600,9600,9600,0
20240531,141500,264420,9600,9600,9600,9600,0
20240531,141400,264420,9600,9600,9600,9600,0
20240531,141300,264420,9600,9600,9600,9600,0
20240531,141200,264420,9600,9600,9600,9600,0
20240531,141100,264420,9600,9600,9600,9600,0
20240531,141000,264420,9600,9600,9600,9600,0
20240531,140900,264420,9600,9600,9600,9600,0
20240531,140800,264420,9600,9600,9600,9600,0
20240531,140700,264420,9600,9600,9600,9600,0
20240531,140600,264420,9600,9600,9600,9600,0
20240531,140500,264420,9600,9600,9600,9600,0
20240531,140400,264420,9600,9600,9600,9600,0
20240531,140300,264420,9600,9600,9600,9600,0
20240531,140200,264420,9600,9600,9600,9600,3
20240531,140100,235620,9600,9600,9600,9600,0
20240531,140000,235620,9600,9600,9600,9600,1
20240531,135900,226020,9600,9600,9600,9600,0
20240531,135800,226020,9600,9600,9600,9600,0
20240531,135700,226020,9600,9600,9600,9600,0
20240531,135600,226020,9600,9600,9600,9600,0
20240531,135500,226020,9600,9600,9600,9600,0
20240531,135400,226020,9600,9600,9600,9600,0
20240531,135300,226020,9600,9600,9600,9600,0
20240531,135200,226020,9600,9600,9600,9600,0
20240531,135100,226020,9600,9600,9600,9600,0
20240531,135000,226020,9600,9600,9600,9600,0
20240531,134900,226020,9600,9600,9600,9600,0
20240531,134800,226020,9600,9600,9600,9600,0
20240531,134700,226020,9600,9600,9600,9600,0
20240531,134600,226020,9600,9600,9600,9600,0
20240531,134500,226020,9600,9600,9600,9600,0
20240531,134400,226020,9600,9600,9600,9600,0
20240531,134300,226020,9600,9600,9600,9600,0
20240531,134200,226020,9600,9600,9600,9600,0
20240531,134100,226020,9600,9600,9600,9600,0
20240531,134000,226020,9600,9600,9600,9600,0
20240531,133900,226020,9600,9600,9600,9600,0
20240531,133800,226020,9600,9600,9600,9600,0
20240531,133700,226020,9600,9600,9600,9600,0
20240531,133600,226020,9600,9600,9600,9600,0
20240531,133500,226020,9600,9600,9600,9600,0
20240531,133400,226020,9600,9600,9600,9600,0
20240531,133300,226020,9600,9600,9600,9600,0
20240531,133200,226020,9600,9600,9600,9600,0
20240531,133100,226020,9600,9600,9600,9600,0
20240531,133000,226020,9600,9600,9600,9600,0
20240531,132900,226020,9600,9600,9600,9600,0
20240531,132800,226020,9600,9600,9600,9600,0
20240531,132700,226020,9600,9600,9600,9600,0
20240531,132600,226020,9600,9600,9600,9600,0
20240531,132500,226020,9600,9600,9600,9600,0
20240531,132400,226020,9600,9600,9600,9600,0
20240531,132300,226020,9600,9600,9600,9600,0
20240531,132200,226020,9600,9600,9600,9600,0
20240531,132100,226020,9600,9600,9600,9600,0
20240531,132000,226020,9600,9600,9600,9600,0
20240531,131900,226020,9600,9600,9600,9600,0
20240531,131800,226020,9600,9600,9600,9600,0
20240531,131700,226020,9600,9600,9600,9600,0
20240531,131600,226020,9600,9600,9600,9600,0
20240531,131500,226020,9600,9600,9600,9600,0
20240531,131400,226020,9600,9600,9600,9600,0
20240531,131300,226020,9600,9600,9600,9600,0
20240531,131200,226020,9600,9600,9600,9600,0
20240531,131100,226020,9600,9600,9600,9600,0
20240531,131000,226020,9600,9600,9600,9600,0
20240531,130900,226020,9600,9600,9600,9600,0
20240531,130800,226020,9600,9600,9600,9600,0
20240531,130700,226020,9600,9600,9600,9600,0
20240531,130600,226020,9600,9600,9600,9600,0
20240531,130500,226020,9600,9600,9600,9600,0
20240531,130400,226020,9600,9600,9600,9600,0
20240531,130300,226020,9600,9600,9600,9600,0
20240531,130200,226020,9600,9600,9600,9600,0
20240531,130100,226020,9600,9600,9600,9600,0
20240531,130000,226020,9600,9600,9600,9600,5
20240531,125900,178020,9890,9890,9890,9890,0
20240531,125800,178020,9890,9890,9890,9890,0
20240531,125700,178020,9890,9890,9890,9890,0
20240531,125600,178020,9890,9890,9890,9890,11
20240531,125500,69230,9890,9890,9890,9890,2
20240531,125400,49450,9890,9890,9890,9890,0
20240531,125300,49450,9890,9890,9890,9890,0
20240531,125200,49450,9890,9890,9890,9890,0
20240531,125100,49450,9890,9890,9890,9890,0
20240531,125000,49450,9890,9890,9890,9890,0
20240531,124900,49450,9890,9890,9890,9890,0
20240531,124800,49450,9890,9890,9890,9890,0
20240531,124700,49450,9890,9890,9890,9890,0
20240531,124600,49450,9890,9890,9890,9890,0
20240531,124500,49450,9890,9890,9890,9890,0
20240531,124400,49450,9890,9890,9890,9890,0
20240531,124300,49450,9890,9890,9890,9890,0
20240531,124200,49450,9890,9890,9890,9890,0
20240531,124100,49450,9890,9890,9890,9890,0
20240531,124000,49450,9890,9890,9890,9890,0
20240531,123900,49450,9890,9890,9890,9890,0
20240531,123800,49450,9890,9890,9890,9890,0
20240531,123700,49450,9890,9890,9890,9890,0
20240531,123600,49450,9890,9890,9890,9890,0
20240531,123500,49450,9890,9890,9890,9890,0
20240531,123400,49450,9890,9890,9890,9890,0
20240531,123300,49450,9890,9890,9890,9890,0
20240531,123200,49450,9890,9890,9890,9890,0
20240531,123100,49450,9890,9890,9890,9890,0
20240531,123000,49450,9890,9890,9890,9890,0
20240531,122900,49450,9890,9890,9890,9890,0
20240531,122800,49450,9890,9890,9890,9890,0
20240531,122700,49450,9890,9890,9890,9890,0
20240531,122600,49450,9890,9890,9890,9890,0
20240531,122500,49450,9890,9890,9890,9890,0
20240531,122400,49450,9890,9890,9890,9890,0
20240531,122300,49450,9890,9890,9890,9890,0
20240531,122200,49450,9890,9890,9890,9890,0
20240531,122100,49450,9890,9890,9890,9890,0
20240531,122000,49450,9890,9890,9890,9890,0
20240531,121900,49450,9890,9890,9890,9890,0
20240531,121800,49450,9890,9890,9890,9890,0
20240531,121700,49450,9890,9890,9890,9890,0
20240531,121600,49450,9890,9890,9890,9890,0
20240531,121500,49450,9890,9890,9890,9890,0
20240531,121400,49450,9890,9890,9890,9890,0
20240531,121300,49450,9890,9890,9890,9890,0
20240531,121200,49450,9890,9890,9890,9890,0
20240531,121100,49450,9890,9890,9890,9890,0
20240531,121000,49450,9890,9890,9890,9890,0
20240531,120900,49450,9890,9890,9890,9890,0
20240531,120800,49450,9890,9890,9890,9890,0
20240531,120700,49450,9890,9890,9890,9890,0
20240531,120600,49450,9890,9890,9890,9890,0
20240531,120500,49450,9890,9890,9890,9890,0
20240531,120400,49450,9890,9890,9890,9890,0
20240531,120300,49450,9890,9890,9890,9890,0
20240531,120200,49450,9890,9890,9890,9890,0
20240531,120100,49450,9890,9890,9890,9890,0
20240531,120000,49450,9890,9890,9890,9890,0
20240531,115900,49450,9890,9890,9890,9890,0
20240531,115800,49450,9890,9890,9890,9890,0
20240531,115700,49450,9890,9890,9890,9890,0
20240531,115600,49450,9890,9890,9890,9890,0
20240531,115500,49450,9890,9890,9890,9890,0
20240531,115400,49450,9890,9890,9890,9890,0
20240531,115300,49450,9890,9890,9890,9890,0
20240531,115200,49450,9890,9890,9890,9890,0
20240531,115100,49450,9890,9890,9890,9890,0
20240531,115000,49450,9890,9890,9890,9890,0
20240531,114900,49450,9890,9890,9890,9890,0
20240531,114800,49450,9890,9890,9890,9890,0
20240531,114700,49450,9890,9890,9890,9890,0
20240531,114600,49450,9890,9890,9890,9890,0
20240531,114500,49450,9890,9890,9890,9890,0
20240531,114400,49450,9890,9890,9890,9890,0
20240531,114300,49450,9890,9890,9890,9890,0
20240531,114200,49450,9890,9890,9890,9890,0
20240531,114100,49450,9890,9890,9890,9890,0
20240531,114000,49450,9890,9890,9890,9890,0
20240531,113900,49450,9890,9890,9890,9890,0
20240531,113800,49450,9890,9890,9890,9890,0
20240531,113700,49450,9890,9890,9890,9890,0
20240531,113600,49450,9890,9890,9890,9890,0
20240531,113500,49450,9890,9890,9890,9890,0
20240531,113400,49450,9890,9890,9890,9890,0
20240531,113300,49450,9890,9890,9890,9890,0
20240531,113200,49450,9890,9890,9890,9890,0
20240531,113100,49450,9890,9890,9890,9890,0
20240531,113000,49450,9890,9890,9890,9890,0
20240531,112900,49450,9890,9890,9890,9890,0
20240531,112800,49450,9890,9890,9890,9890,0
20240531,112700,49450,9890,9890,9890,9890,0
20240531,112600,49450,9890,9890,9890,9890,0
20240531,112500,49450,9890,9890,9890,9890,0
20240531,112400,49450,9890,9890,9890,9890,0
20240531,112300,49450,9890,9890,9890,9890,0
20240531,112200,49450,9890,9890,9890,9890,0
20240531,112100,49450,9890,9890,9890,9890,0
20240531,112000,49450,9890,9890,9890,9890,0
20240531,111900,49450,9890,9890,9890,9890,0
20240531,111800,49450,9890,9890,9890,9890,0
20240531,111700,49450,9890,9890,9890,9890,0
20240531,111600,49450,9890,9890,9890,9890,0
20240531,111500,49450,9890,9890,9890,9890,0
20240531,111400,49450,9890,9890,9890,9890,0
20240531,111300,49450,9890,9890,9890,9890,0
20240531,111200,49450,9890,9890,9890,9890,0
20240531,111100,49450,9890,9890,9890,9890,0
20240531,111000,49450,9890,9890,9890,9890,0
20240531,110900,49450,9890,9890,9890,9890,0
20240531,110800,49450,9890,9890,9890,9890,0
20240531,110700,49450,9890,9890,9890,9890,0
20240531,110600,49450,9890,9890,9890,9890,0
20240531,110500,49450,9890,9890,9890,9890,0
20240531,110400,49450,9890,9890,9890,9890,0
20240531,110300,49450,9890,9890,9890,9890,0
20240531,110200,49450,9890,9890,9890,9890,0
20240531,110100,49450,9890,9890,9890,9890,0
20240531,110000,49450,9890,9890,9890,9890,0
20240531,105900,49450,9890,9890,9890,9890,0
20240531,105800,49450,9890,9890,9890,9890,0
20240531,105700,49450,9890,9890,9890,9890,0
20240531,105600,49450,9890,9890,9890,9890,0
20240531,105500,49450,9890,9890,9890,9890,0
20240531,105400,49450,9890,9890,9890,9890,0
20240531,105300,49450,9890,9890,9890,9890,0
20240531,105200,49450,9890,9890,9890,9890,0
20240531,105100,49450,9890,9890,9890,9890,0
20240531,105000,49450,9890,9890,9890,9890,0
20240531,104900,49450,9890,9890,9890,9890,0
20240531,104800,49450,9890,9890,9890,9890,0
20240531,104700,49450,9890,9890,9890,9890,0
20240531,104600,49450,9890,9890,9890,9890,0
20240531,104500,49450,9890,9890,9890,9890,0
20240531,104400,49450,9890,9890,9890,9890,0
20240531,104300,49450,9890,9890,9890,9890,0
20240531,104200,49450,9890,9890,9890,9890,0
20240531,104100,49450,9890,9890,9890,9890,0
20240531,104000,49450,9890,9890,9890,9890,0
20240531,103900,49450,9890,9890,9890,9890,0
20240531,103800,49450,9890,9890,9890,9890,0
20240531,103700,49450,9890,9890,9890,9890,0
20240531,103600,49450,9890,9890,9890,9890,0
20240531,103500,49450,9890,9890,9890,9890,0
20240531,103400,49450,9890,9890,9890,9890,0
20240531,103300,49450,9890,9890,9890,9890,0
20240531,103200,49450,9890,9890,9890,9890,0
20240531,103100,49450,9890,9890,9890,9890,0
20240531,103000,49450,9890,9890,9890,9890,0
20240531,102900,49450,9890,9890,9890,9890,0
20240531,102800,49450,9890,9890,9890,9890,0
20240531,102700,49450,9890,9890,9890,9890,0
20240531,102600,49450,9890,9890,9890,9890,0
20240531,102500,49450,9890,9890,9890,9890,0
20240531,102400,49450,9890,9890,9890,9890,0
20240531,102300,49450,9890,9890,9890,9890,0
20240531,102200,49450,9890,9890,9890,9890,0
20240531,102100,49450,9890,9890,9890,9890,0
20240531,102000,49450,9890,9890,9890,9890,0
20240531,101900,49450,9890,9890,9890,9890,5
20240531,101800,0,9900,9900,9900,9900,0
20240531,101700,0,9900,9900,9900,9900,0
20240531,101600,0,9900,9900,9900,9900,0
20240531,101500,0,9900,9900,9900,9900,0
20240531,101400,0,9900,9900,9900,9900,0
20240531,101300,0,9900,9900,9900,9900,0
20240531,101200,0,9900,9900,9900,9900,0
20240531,101100,0,9900,9900,9900,9900,0
20240531,101000,0,9900,9900,9900,9900,0
20240531,100900,0,9900,9900,9900,9900,0
20240531,100800,0,9900,9900,9900,9900,0
20240531,100700,0,9900,9900,9900,9900,0
20240531,100600,0,9900,9900,9900,9900,0
20240531,100500,0,9900,9900,9900,9900,0
20240531,100400,0,9900,9900,9900,9900,0
20240531,100300,0,9900,9900,9900,9900,0
20240531,100200,0,9900,9900,9900,9900,0
20240531,100100,0,9900,9900,9900,9900,0
20240531,100000,0,9900,9900,9900,9900,0
20240531,095900,0,9900,9900,9900,9900,0
20240531,095800,0,9900,9900,9900,9900,0
20240531,095700,0,9900,9900,9900,9900,0
20240531,095600,0,9900,9900,9900,9900,0
20240531,095500,0,9900,9900,9900,9900,0
20240531,095400,0,9900,9900,9900,9900,0
20240531,095300,0,9900,9900,9900,9900,0
20240531,095200,0,9900,9900,9900,9900,0
20240531,095100,0,9900,9900,9900,9900,0
20240531,095000,0,9900,9900,9900,9900,0
20240531,094900,0,9900,9900,9900,9900,0
20240531,094800,0,9900,9900,9900,9900,0
20240531,094700,0,9900,9900,9900,9900,0
20240531,094600,0,9900,9900,9900,9900,0
20240531,094500,0,9900,9900,9900,9900,0
20240531,094400,0,9900,9900,9900,9900,0
20240531,094300,0,9900,9900,9900,9900,0
20240531,094200,0,9900,9900,9900,9900,0
20240531,094100,0,9900,9900,9900,9900,0
20240531,094000,0,9900,9900,9900,9900,0
20240531,093900,0,9900,9900,9900,9900,0
20240531,093800,0,9900,9900,9900,9900,0
20240531,093700,0,9900,9900,9900,9900,0
20240531,093600,0,9900,9900,9900,9900,0
20240531,093500,0,9900,9900,9900,9900,0
20240531,093400,0,9900,9900,9900,9900,0
20240531,093300,0,9900,9900,9900,9900,0
20240531,093200,0,9900,9900,9900,9900,0
20240531,093100,0,9900,9900,9900,9900,0
20240531,093000,0,9900,9900,9900,9900,0
20240531,092900,0,9900,9900,9900,9900,0
20240531,092800,0,9900,9900,9900,9900,0
20240531,092700,0,9900,9900,9900,9900,0
20240531,092600,0,9900,9900,9900,9900,0
20240531,092500,0,9900,9900,9900,9900,0
20240531,092400,0,9900,9900,9900,9900,0
20240531,092300,0,9900,9900,9900,9900,0
20240531,092200,0,9900,9900,9900,9900,0
20240531,092100,0,9900,9900,9900,9900,0
20240531,092000,0,9900,9900,9900,9900,0
20240531,091900,0,9900,9900,9900,9900,0
20240531,091800,0,9900,9900,9900,9900,0
20240531,091700,0,9900,9900,9900,9900,0
20240531,091600,0,9900,9900,9900,9900,0
20240531,091500,0,9900,9900,9900,9900,0
20240531,091400,0,9900,9900,9900,9900,0
20240531,091300,0,9900,9900,9900,9900,0
20240531,091200,0,9900,9900,9900,9900,0
20240531,091100,0,9900,9900,9900,9900,0
20240531,091000,0,9900,9900,9900,9900,0
20240531,090900,0,9900,9900,9900,9900,0
20240531,090800,0,9900,9900,9900,9900,0
20240531,090700,0,9900,9900,9900,9900,0
20240531,090600,0,9900,9900,9900,9900,0
20240531,090500,0,9900,9900,9900,9900,0
20240531,090400,0,9900,9900,9900,9900,0
20240531,090300,0,9900,9900,9900,9900,0
20240531,090200,0,9900,9900,9900,9900,0
20240531,090100,0,9900,9900,9900,9900,0
20240531,090000,0,9900,9900,9900,9900,0