KissMeData/179720/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,203300,231000,7200,8000,8000,7200,25
20240605,203200,231000,7200,7200,7200,7200,0
20240605,203100,231000,7200,7200,7200,7200,0
20240605,203000,231000,7200,7200,7200,7200,0
20240605,202900,231000,7200,7200,7200,7200,0
20240605,202800,231000,7200,7200,7200,7200,0
20240605,202700,231000,7200,7200,7200,7200,0
20240605,202600,231000,7200,7200,7200,7200,0
20240605,202500,231000,7200,7200,7200,7200,0
20240605,202400,231000,7200,7200,7200,7200,0
20240605,202300,231000,7200,7200,7200,7200,0
20240605,202200,231000,7200,7200,7200,7200,0
20240605,202100,231000,7200,7200,7200,7200,0
20240605,202000,231000,7200,7200,7200,7200,0
20240605,201900,231000,7200,7200,7200,7200,0
20240605,201800,231000,7200,7200,7200,7200,0
20240605,201700,231000,7200,7200,7200,7200,0
20240605,201600,231000,7200,7200,7200,7200,0
20240605,201500,231000,7200,7200,7200,7200,0
20240605,201400,231000,7200,7200,7200,7200,0
20240605,201300,231000,7200,7200,7200,7200,0
20240605,201200,231000,7200,7200,7200,7200,0
20240605,201100,231000,7200,7200,7200,7200,0
20240605,201000,231000,7200,7200,7200,7200,0
20240605,200900,231000,7200,7200,7200,7200,0
20240605,200800,231000,7200,7200,7200,7200,0
20240605,200700,231000,7200,7200,7200,7200,0
20240605,200600,231000,7200,7200,7200,7200,0
20240605,200500,231000,7200,7200,7200,7200,0
20240605,200400,231000,7200,7200,7200,7200,0
20240605,200300,231000,7200,8000,8000,7200,25
20240605,200200,231000,7200,7200,7200,7200,0
20240605,200100,231000,7200,7200,7200,7200,0
20240605,200000,231000,7200,7200,7200,7200,0
20240605,195900,231000,7200,7200,7200,7200,0
20240605,195800,231000,7200,7200,7200,7200,0
20240605,195700,231000,7200,7200,7200,7200,0
20240605,195600,231000,7200,7200,7200,7200,0
20240605,195500,231000,7200,7200,7200,7200,0
20240605,195400,231000,7200,7200,7200,7200,0
20240605,195300,231000,7200,7200,7200,7200,0
20240605,195200,231000,7200,7200,7200,7200,0
20240605,195100,231000,7200,7200,7200,7200,0
20240605,195000,231000,7200,7200,7200,7200,0
20240605,194900,231000,7200,7200,7200,7200,0
20240605,194800,231000,7200,7200,7200,7200,0
20240605,194700,231000,7200,7200,7200,7200,0
20240605,194600,231000,7200,7200,7200,7200,0
20240605,194500,231000,7200,7200,7200,7200,0
20240605,194400,231000,7200,7200,7200,7200,0
20240605,194300,231000,7200,7200,7200,7200,0
20240605,194200,231000,7200,7200,7200,7200,0
20240605,194100,231000,7200,7200,7200,7200,0
20240605,194000,231000,7200,7200,7200,7200,0
20240605,193900,231000,7200,7200,7200,7200,0
20240605,193800,231000,7200,7200,7200,7200,0
20240605,193700,231000,7200,7200,7200,7200,0
20240605,193600,231000,7200,7200,7200,7200,0
20240605,193500,231000,7200,7200,7200,7200,0
20240605,193400,231000,7200,7200,7200,7200,0
20240605,193300,231000,7200,8000,8000,7200,25
20240605,193200,231000,7200,7200,7200,7200,0
20240605,193100,231000,7200,7200,7200,7200,0
20240605,193000,231000,7200,7200,7200,7200,0
20240605,192900,231000,7200,7200,7200,7200,0
20240605,192800,231000,7200,7200,7200,7200,0
20240605,192700,231000,7200,7200,7200,7200,0
20240605,192600,231000,7200,7200,7200,7200,0
20240605,192500,231000,7200,7200,7200,7200,0
20240605,192400,231000,7200,7200,7200,7200,0
20240605,192300,231000,7200,7200,7200,7200,0
20240605,192200,231000,7200,7200,7200,7200,0
20240605,192100,231000,7200,7200,7200,7200,0
20240605,192000,231000,7200,7200,7200,7200,0
20240605,191900,231000,7200,7200,7200,7200,0
20240605,191800,231000,7200,7200,7200,7200,0
20240605,191700,231000,7200,7200,7200,7200,0
20240605,191600,231000,7200,7200,7200,7200,0
20240605,191500,231000,7200,7200,7200,7200,0
20240605,191400,231000,7200,7200,7200,7200,0
20240605,191300,231000,7200,7200,7200,7200,0
20240605,191200,231000,7200,7200,7200,7200,0
20240605,191100,231000,7200,7200,7200,7200,0
20240605,191000,231000,7200,7200,7200,7200,0
20240605,190900,231000,7200,7200,7200,7200,0
20240605,190800,231000,7200,7200,7200,7200,0
20240605,190700,231000,7200,7200,7200,7200,0
20240605,190600,231000,7200,7200,7200,7200,0
20240605,190500,231000,7200,7200,7200,7200,0
20240605,190400,231000,7200,7200,7200,7200,0
20240605,190300,231000,7200,8000,8000,7200,25
20240605,190200,231000,7200,7200,7200,7200,0
20240605,190100,231000,7200,7200,7200,7200,0
20240605,190000,231000,7200,7200,7200,7200,0
20240605,185900,231000,7200,7200,7200,7200,0
20240605,185800,231000,7200,7200,7200,7200,0
20240605,185700,231000,7200,7200,7200,7200,0
20240605,185600,231000,7200,7200,7200,7200,0
20240605,185500,231000,7200,7200,7200,7200,0
20240605,185400,231000,7200,7200,7200,7200,0
20240605,185300,231000,7200,7200,7200,7200,0
20240605,185200,231000,7200,7200,7200,7200,0
20240605,185100,231000,7200,7200,7200,7200,0
20240605,185000,231000,7200,7200,7200,7200,0
20240605,184900,231000,7200,7200,7200,7200,0
20240605,184800,231000,7200,7200,7200,7200,0
20240605,184700,231000,7200,7200,7200,7200,0
20240605,184600,231000,7200,7200,7200,7200,0
20240605,184500,231000,7200,7200,7200,7200,0
20240605,184400,231000,7200,7200,7200,7200,0
20240605,184300,231000,7200,7200,7200,7200,0
20240605,184200,231000,7200,7200,7200,7200,0
20240605,184100,231000,7200,7200,7200,7200,0
20240605,184000,231000,7200,7200,7200,7200,0
20240605,183900,231000,7200,7200,7200,7200,0
20240605,183800,231000,7200,7200,7200,7200,0
20240605,183700,231000,7200,7200,7200,7200,0
20240605,183600,231000,7200,7200,7200,7200,0
20240605,183500,231000,7200,7200,7200,7200,0
20240605,183400,231000,7200,7200,7200,7200,0
20240605,183300,231000,7200,8000,8000,7200,25
20240605,183200,231000,7200,7200,7200,7200,0
20240605,183100,231000,7200,7200,7200,7200,0
20240605,183000,231000,7200,7200,7200,7200,0
20240605,182900,231000,7200,7200,7200,7200,0
20240605,182800,231000,7200,7200,7200,7200,0
20240605,182700,231000,7200,7200,7200,7200,0
20240605,182600,231000,7200,7200,7200,7200,0
20240605,182500,231000,7200,7200,7200,7200,0
20240605,182400,231000,7200,7200,7200,7200,0
20240605,182300,231000,7200,7200,7200,7200,0
20240605,182200,231000,7200,7200,7200,7200,0
20240605,182100,231000,7200,7200,7200,7200,0
20240605,182000,231000,7200,7200,7200,7200,0
20240605,181900,231000,7200,7200,7200,7200,0
20240605,181800,231000,7200,7200,7200,7200,0
20240605,181700,231000,7200,7200,7200,7200,0
20240605,181600,231000,7200,7200,7200,7200,0
20240605,181500,231000,7200,7200,7200,7200,0
20240605,181400,231000,7200,7200,7200,7200,0
20240605,181300,231000,7200,7200,7200,7200,0
20240605,181200,231000,7200,7200,7200,7200,0
20240605,181100,231000,7200,7200,7200,7200,0
20240605,181000,231000,7200,7200,7200,7200,0
20240605,180900,231000,7200,7200,7200,7200,0
20240605,180800,231000,7200,7200,7200,7200,0
20240605,180700,231000,7200,7200,7200,7200,0
20240605,180600,231000,7200,7200,7200,7200,0
20240605,180500,231000,7200,7200,7200,7200,0
20240605,180400,231000,7200,7200,7200,7200,0
20240605,180300,231000,7200,8000,8000,7200,25
20240605,180200,231000,7200,7200,7200,7200,0
20240605,180100,231000,7200,7200,7200,7200,0
20240605,180000,231000,7200,7200,7200,7200,0
20240605,175900,231000,7200,7200,7200,7200,0
20240605,175800,231000,7200,7200,7200,7200,0
20240605,175700,231000,7200,7200,7200,7200,0
20240605,175600,231000,7200,7200,7200,7200,0
20240605,175500,231000,7200,7200,7200,7200,0
20240605,175400,231000,7200,7200,7200,7200,0
20240605,175300,231000,7200,7200,7200,7200,0
20240605,175200,231000,7200,7200,7200,7200,0
20240605,175100,231000,7200,7200,7200,7200,0
20240605,175000,231000,7200,7200,7200,7200,0
20240605,174900,231000,7200,7200,7200,7200,0
20240605,174800,231000,7200,7200,7200,7200,0
20240605,174700,231000,7200,7200,7200,7200,0
20240605,174600,231000,7200,7200,7200,7200,0
20240605,174500,231000,7200,7200,7200,7200,0
20240605,174400,231000,7200,7200,7200,7200,0
20240605,174300,231000,7200,7200,7200,7200,0
20240605,174200,231000,7200,7200,7200,7200,0
20240605,174100,231000,7200,7200,7200,7200,0
20240605,174000,231000,7200,7200,7200,7200,0
20240605,173900,231000,7200,7200,7200,7200,0
20240605,173800,231000,7200,7200,7200,7200,0
20240605,173700,231000,7200,7200,7200,7200,0
20240605,173600,231000,7200,7200,7200,7200,0
20240605,173500,231000,7200,7200,7200,7200,0
20240605,173400,231000,7200,7200,7200,7200,0
20240605,173300,231000,7200,8000,8000,7200,25
20240605,173200,231000,7200,7200,7200,7200,0
20240605,173100,231000,7200,7200,7200,7200,0
20240605,173000,231000,7200,7200,7200,7200,0
20240605,172900,231000,7200,7200,7200,7200,0
20240605,172800,231000,7200,7200,7200,7200,0
20240605,172700,231000,7200,7200,7200,7200,0
20240605,172600,231000,7200,7200,7200,7200,0
20240605,172500,231000,7200,7200,7200,7200,0
20240605,172400,231000,7200,7200,7200,7200,0
20240605,172300,231000,7200,7200,7200,7200,0
20240605,172200,231000,7200,7200,7200,7200,0
20240605,172100,231000,7200,7200,7200,7200,0
20240605,172000,231000,7200,7200,7200,7200,0
20240605,171900,231000,7200,7200,7200,7200,0
20240605,171800,231000,7200,7200,7200,7200,0
20240605,171700,231000,7200,7200,7200,7200,0
20240605,171600,231000,7200,7200,7200,7200,0
20240605,171500,231000,7200,7200,7200,7200,0
20240605,171400,231000,7200,7200,7200,7200,0
20240605,171300,231000,7200,7200,7200,7200,0
20240605,171200,231000,7200,7200,7200,7200,0
20240605,171100,231000,7200,7200,7200,7200,0
20240605,171000,231000,7200,7200,7200,7200,0
20240605,170900,231000,7200,7200,7200,7200,0
20240605,170800,231000,7200,7200,7200,7200,0
20240605,170700,231000,7200,7200,7200,7200,0
20240605,170600,231000,7200,7200,7200,7200,0
20240605,170500,231000,7200,7200,7200,7200,0
20240605,170400,231000,7200,7200,7200,7200,0
20240605,170300,231000,7200,8000,8000,7200,25
20240605,170200,231000,7200,7200,7200,7200,0
20240605,170100,231000,7200,7200,7200,7200,0
20240605,170000,231000,7200,7200,7200,7200,0
20240605,165900,231000,7200,7200,7200,7200,0
20240605,165800,231000,7200,7200,7200,7200,0
20240605,165700,231000,7200,7200,7200,7200,0
20240605,165600,231000,7200,7200,7200,7200,0
20240605,165500,231000,7200,7200,7200,7200,0
20240605,165400,231000,7200,7200,7200,7200,0
20240605,165300,231000,7200,7200,7200,7200,0
20240605,165200,231000,7200,7200,7200,7200,0
20240605,165100,231000,7200,7200,7200,7200,0
20240605,165000,231000,7200,7200,7200,7200,0
20240605,164900,231000,7200,7200,7200,7200,0
20240605,164800,231000,7200,7200,7200,7200,0
20240605,164700,231000,7200,7200,7200,7200,0
20240605,164600,231000,7200,7200,7200,7200,0
20240605,164500,231000,7200,7200,7200,7200,0
20240605,164400,231000,7200,7200,7200,7200,0
20240605,164300,231000,7200,7200,7200,7200,0
20240605,164200,231000,7200,7200,7200,7200,0
20240605,164100,231000,7200,7200,7200,7200,0
20240605,164000,231000,7200,7200,7200,7200,0
20240605,163900,231000,7200,7200,7200,7200,0
20240605,163800,231000,7200,7200,7200,7200,0
20240605,163700,231000,7200,7200,7200,7200,0
20240605,163600,231000,7200,7200,7200,7200,0
20240605,163500,231000,7200,7200,7200,7200,0
20240605,163400,231000,7200,7200,7200,7200,0
20240605,163300,231000,7200,8000,8000,7200,25
20240605,163200,231000,7200,7200,7200,7200,0
20240605,163100,231000,7200,7200,7200,7200,0
20240605,163000,231000,7200,7200,7200,7200,0
20240605,162900,231000,7200,7200,7200,7200,0
20240605,162800,231000,7200,7200,7200,7200,0
20240605,162700,231000,7200,7200,7200,7200,0
20240605,162600,231000,7200,7200,7200,7200,0
20240605,162500,231000,7200,7200,7200,7200,0
20240605,162400,231000,7200,7200,7200,7200,0
20240605,162300,231000,7200,7200,7200,7200,0
20240605,162200,231000,7200,7200,7200,7200,0
20240605,162100,231000,7200,7200,7200,7200,0
20240605,162000,231000,7200,7200,7200,7200,0
20240605,161900,231000,7200,7200,7200,7200,0
20240605,161800,231000,7200,7200,7200,7200,0
20240605,161700,231000,7200,7200,7200,7200,0
20240605,161600,231000,7200,7200,7200,7200,0
20240605,161500,231000,7200,7200,7200,7200,0
20240605,161400,231000,7200,7200,7200,7200,0
20240605,161300,231000,7200,7200,7200,7200,0
20240605,161200,231000,7200,7200,7200,7200,0
20240605,161100,231000,7200,7200,7200,7200,0
20240605,161000,231000,7200,7200,7200,7200,0
20240605,160900,231000,7200,7200,7200,7200,0
20240605,160800,231000,7200,7200,7200,7200,0
20240605,160700,231000,7200,7200,7200,7200,0
20240605,160600,231000,7200,7200,7200,7200,0
20240605,160500,231000,7200,7200,7200,7200,0
20240605,160400,231000,7200,7200,7200,7200,0
20240605,160300,231000,7200,8000,8000,7200,25
20240605,160200,231000,7200,7200,7200,7200,0
20240605,160100,231000,7200,7200,7200,7200,0
20240605,160000,231000,7200,7200,7200,7200,0
20240605,155900,231000,7200,7200,7200,7200,0
20240605,155800,231000,7200,7200,7200,7200,0
20240605,155700,231000,7200,7200,7200,7200,0
20240605,155600,231000,7200,7200,7200,7200,0
20240605,155500,231000,7200,7200,7200,7200,0
20240605,155400,231000,7200,7200,7200,7200,0
20240605,155300,231000,7200,7200,7200,7200,0
20240605,155200,231000,7200,7200,7200,7200,0
20240605,155100,231000,7200,7200,7200,7200,0
20240605,155000,231000,7200,7200,7200,7200,0
20240605,154900,231000,7200,7200,7200,7200,0
20240605,154800,231000,7200,7200,7200,7200,0
20240605,154700,231000,7200,7200,7200,7200,0
20240605,154600,231000,7200,7200,7200,7200,0
20240605,154500,231000,7200,7200,7200,7200,0
20240605,154400,231000,7200,7200,7200,7200,0
20240605,154300,231000,7200,7200,7200,7200,0
20240605,154200,231000,7200,7200,7200,7200,0
20240605,154100,231000,7200,7200,7200,7200,0
20240605,154000,231000,7200,7200,7200,7200,0
20240605,153900,231000,7200,7200,7200,7200,0
20240605,153800,231000,7200,7200,7200,7200,0
20240605,153700,231000,7200,7200,7200,7200,0
20240605,153600,231000,7200,7200,7200,7200,0
20240605,153500,231000,7200,7200,7200,7200,0
20240605,153400,231000,7200,7200,7200,7200,0
20240605,153300,231000,7200,8000,8000,7200,25
20240605,153200,231000,7200,7200,7200,7200,0
20240605,153100,231000,7200,7200,7200,7200,0
20240605,153000,231000,7200,7200,7200,7200,0
20240605,152900,231000,7200,7200,7200,7200,0
20240605,152800,231000,7200,7200,7200,7200,0
20240605,152700,231000,7200,7200,7200,7200,0
20240605,152600,231000,7200,7200,7200,7200,0
20240605,152500,231000,7200,7200,7200,7200,0
20240605,152400,231000,7200,7200,7200,7200,0
20240605,152300,231000,7200,7200,7200,7200,0
20240605,152200,231000,7200,7200,7200,7200,0
20240605,152100,231000,7200,7200,7200,7200,0
20240605,152000,231000,7200,7200,7200,7200,0
20240605,151900,231000,7200,7200,7200,7200,0
20240605,151800,231000,7200,7200,7200,7200,0
20240605,151700,231000,7200,7200,7200,7200,0
20240605,151600,231000,7200,7200,7200,7200,0
20240605,151500,231000,7200,7200,7200,7200,0
20240605,151400,231000,7200,7200,7200,7200,0
20240605,151300,231000,7200,7200,7200,7200,0
20240605,151200,231000,7200,7200,7200,7200,0
20240605,151100,231000,7200,7200,7200,7200,0
20240605,151000,231000,7200,7200,7200,7200,0
20240605,150900,231000,7200,7200,7200,7200,0
20240605,150800,231000,7200,7200,7200,7200,0
20240605,150700,231000,7200,7200,7200,7200,0
20240605,150600,231000,7200,7200,7200,7200,0
20240605,150500,231000,7200,7200,7200,7200,0
20240605,150400,231000,7200,7200,7200,7200,0
20240605,150300,231000,7200,7200,7200,7200,0
20240605,150200,231000,7200,7200,7200,7200,0
20240605,150100,231000,7200,7200,7200,7200,0
20240605,150000,231000,7200,7200,7200,7200,0
20240605,145900,231000,7200,7200,7200,7200,0
20240605,145800,231000,7200,7200,7200,7200,0
20240605,145700,231000,7200,7200,7200,7200,0
20240605,145600,231000,7200,7200,7200,7200,0
20240605,145500,231000,7200,7200,7200,7200,0
20240605,145400,231000,7200,7200,7200,7200,0
20240605,145300,231000,7200,7200,7200,7200,0
20240605,145200,231000,7200,7200,7200,7200,0
20240605,145100,231000,7200,7200,7200,7200,0
20240605,145000,231000,7200,7200,7200,7200,0
20240605,144900,231000,7200,7200,7200,7200,0
20240605,144800,231000,7200,7200,7200,7200,0
20240605,144700,231000,7200,7200,7200,7200,0
20240605,144600,231000,7200,7200,7200,7200,0
20240605,144500,231000,7200,7200,7200,7200,0
20240605,144400,231000,7200,7200,7200,7200,0
20240605,144300,231000,7200,7200,7200,7200,0
20240605,144200,231000,7200,7200,7200,7200,0
20240605,144100,231000,7200,7200,7200,7200,0
20240605,144000,231000,7200,7200,7200,7200,0
20240605,143900,231000,7200,7200,7200,7200,0
20240605,143800,231000,7200,7200,7200,7200,0
20240605,143700,231000,7200,7200,7200,7200,0
20240605,143600,231000,7200,7200,7200,7200,0
20240605,143500,231000,7200,7200,7200,7200,0
20240605,143400,231000,7200,7200,7200,7200,0
20240605,143300,231000,7200,7200,7200,7200,0
20240605,143200,231000,7200,7200,7200,7200,0
20240605,143100,231000,7200,7200,7200,7200,0
20240605,143000,231000,7200,7200,7200,7200,0
20240605,142900,231000,7200,7200,7200,7200,0
20240605,142800,231000,7200,7200,7200,7200,0
20240605,142700,231000,7200,7200,7200,7200,0
20240605,142600,231000,7200,7200,7200,7200,0
20240605,142500,231000,7200,7200,7200,7200,0
20240605,142400,231000,7200,7200,7200,7200,0
20240605,142300,231000,7200,7200,7200,7200,0
20240605,142200,231000,7200,7200,7200,7200,0
20240605,142100,231000,7200,7200,7200,7200,0
20240605,142000,231000,7200,7200,7200,7200,0
20240605,141900,231000,7200,7200,7200,7200,0
20240605,141800,231000,7200,8000,8000,7200,25
20240605,141700,41000,8200,8200,8200,8200,0
20240605,141600,41000,8200,8200,8200,8200,0
20240605,141500,41000,8200,8200,8200,8200,0
20240605,141400,41000,8200,8200,8200,8200,0
20240605,141300,41000,8200,8200,8200,8200,0
20240605,141200,41000,8200,8200,8200,8200,0
20240605,141100,41000,8200,8200,8200,8200,0
20240605,141000,41000,8200,8200,8200,8200,0
20240605,140900,41000,8200,8200,8200,8200,0
20240605,140800,41000,8200,8200,8200,8200,0
20240605,140700,41000,8200,8200,8200,8200,0
20240605,140600,41000,8200,8200,8200,8200,0
20240605,140500,41000,8200,8200,8200,8200,0
20240605,140400,41000,8200,8200,8200,8200,0
20240605,140300,41000,8200,8200,8200,8200,0
20240605,140200,41000,8200,8200,8200,8200,0
20240605,140100,41000,8200,8200,8200,8200,0
20240605,140000,41000,8200,8200,8200,8200,0
20240605,135900,41000,8200,8200,8200,8200,0
20240605,135800,41000,8200,8200,8200,8200,0
20240605,135700,41000,8200,8200,8200,8200,0
20240605,135600,41000,8200,8200,8200,8200,0
20240605,135500,41000,8200,8200,8200,8200,0
20240605,135400,41000,8200,8200,8200,8200,0
20240605,135300,41000,8200,8200,8200,8200,0
20240605,135200,41000,8200,8200,8200,8200,0
20240605,135100,41000,8200,8200,8200,8200,0
20240605,135000,41000,8200,8200,8200,8200,0
20240605,134900,41000,8200,8200,8200,8200,0
20240605,134800,41000,8200,8200,8200,8200,0
20240605,134700,41000,8200,8200,8200,8200,0
20240605,134600,41000,8200,8200,8200,8200,0
20240605,134500,41000,8200,8200,8200,8200,0
20240605,134400,41000,8200,8200,8200,8200,0
20240605,134300,41000,8200,8200,8200,8200,0
20240605,134200,41000,8200,8200,8200,8200,0
20240605,134100,41000,8200,8200,8200,8200,0
20240605,134000,41000,8200,8200,8200,8200,0
20240605,133900,41000,8200,8200,8200,8200,0
20240605,133800,41000,8200,8200,8200,8200,0
20240605,133700,41000,8200,8200,8200,8200,0
20240605,133600,41000,8200,8200,8200,8200,0
20240605,133500,41000,8200,8200,8200,8200,0
20240605,133400,41000,8200,8200,8200,8200,0
20240605,133300,41000,8200,8200,8200,8200,0
20240605,133200,41000,8200,8200,8200,8200,0
20240605,133100,41000,8200,8200,8200,8200,0
20240605,133000,41000,8200,8200,8200,8200,0
20240605,132900,41000,8200,8200,8200,8200,0
20240605,132800,41000,8200,8200,8200,8200,0
20240605,132700,41000,8200,8200,8200,8200,0
20240605,132600,41000,8200,8200,8200,8200,0
20240605,132500,41000,8200,8200,8200,8200,0
20240605,132400,41000,8200,8200,8200,8200,0
20240605,132300,41000,8200,8200,8200,8200,0
20240605,132200,41000,8200,8200,8200,8200,0
20240605,132100,41000,8200,8200,8200,8200,0
20240605,132000,41000,8200,8200,8200,8200,0
20240605,131900,41000,8200,8200,8200,8200,0
20240605,131800,41000,8200,8200,8200,8200,0
20240605,131700,41000,8200,8200,8200,8200,0
20240605,131600,41000,8200,8200,8200,8200,0
20240605,131500,41000,8200,8200,8200,8200,0
20240605,131400,41000,8200,8200,8200,8200,0
20240605,131300,41000,8200,8200,8200,8200,0
20240605,131200,41000,8200,8200,8200,8200,0
20240605,131100,41000,8200,8200,8200,8200,0
20240605,131000,41000,8200,8200,8200,8200,0
20240605,130900,41000,8200,8200,8200,8200,0
20240605,130800,41000,8200,8200,8200,8200,0
20240605,130700,41000,8200,8200,8200,8200,0
20240605,130600,41000,8200,8200,8200,8200,0
20240605,130500,41000,8200,8200,8200,8200,0
20240605,130400,41000,8200,8200,8200,8200,0
20240605,130300,41000,8200,8200,8200,8200,0
20240605,130200,41000,8200,8200,8200,8200,0
20240605,130100,41000,8200,8200,8200,8200,0
20240605,130000,41000,8200,8200,8200,8200,0
20240605,125900,41000,8200,8200,8200,8200,0
20240605,125800,41000,8200,8200,8200,8200,0
20240605,125700,41000,8200,8200,8200,8200,0
20240605,125600,41000,8200,8200,8200,8200,0
20240605,125500,41000,8200,8200,8200,8200,0
20240605,125400,41000,8200,8200,8200,8200,0
20240605,125300,41000,8200,8200,8200,8200,0
20240605,125200,41000,8200,8200,8200,8200,0
20240605,125100,41000,8200,8200,8200,8200,0
20240605,125000,41000,8200,8200,8200,8200,0
20240605,124900,41000,8200,8200,8200,8200,0
20240605,124800,41000,8200,8200,8200,8200,0
20240605,124700,41000,8200,8200,8200,8200,0
20240605,124600,41000,8200,8200,8200,8200,0
20240605,124500,41000,8200,8200,8200,8200,0
20240605,124400,41000,8200,8200,8200,8200,0
20240605,124300,41000,8200,8200,8200,8200,0
20240605,124200,41000,8200,8200,8200,8200,0
20240605,124100,41000,8200,8200,8200,8200,0
20240605,124000,41000,8200,8200,8200,8200,0
20240605,123900,41000,8200,8200,8200,8200,0
20240605,123800,41000,8200,8200,8200,8200,0
20240605,123700,41000,8200,8200,8200,8200,0
20240605,123600,41000,8200,8200,8200,8200,0
20240605,123500,41000,8200,8200,8200,8200,0
20240605,123400,41000,8200,8200,8200,8200,0
20240605,123300,41000,8200,8200,8200,8200,0
20240605,123200,41000,8200,8200,8200,8200,0
20240605,123100,41000,8200,8200,8200,8200,0
20240605,123000,41000,8200,8200,8200,8200,0
20240605,122900,41000,8200,8200,8200,8200,0
20240605,122800,41000,8200,8200,8200,8200,0
20240605,122700,41000,8200,8200,8200,8200,0
20240605,122600,41000,8200,8200,8200,8200,0
20240605,122500,41000,8200,8200,8200,8200,0
20240605,122400,41000,8200,8200,8200,8200,0
20240605,122300,41000,8200,8200,8200,8200,0
20240605,122200,41000,8200,8200,8200,8200,0
20240605,122100,41000,8200,8200,8200,8200,0
20240605,122000,41000,8200,8200,8200,8200,0
20240605,121900,41000,8200,8200,8200,8200,0
20240605,121800,41000,8200,8200,8200,8200,0
20240605,121700,41000,8200,8200,8200,8200,0
20240605,121600,41000,8200,8200,8200,8200,0
20240605,121500,41000,8200,8200,8200,8200,0
20240605,121400,41000,8200,8200,8200,8200,0
20240605,121300,41000,8200,8200,8200,8200,0
20240605,121200,41000,8200,8200,8200,8200,0
20240605,121100,41000,8200,8200,8200,8200,0
20240605,121000,41000,8200,8200,8200,8200,0
20240605,120900,41000,8200,8200,8200,8200,0
20240605,120800,41000,8200,8200,8200,8200,0
20240605,120700,41000,8200,8200,8200,8200,0
20240605,120600,41000,8200,8200,8200,8200,0
20240605,120500,41000,8200,8200,8200,8200,0
20240605,120400,41000,8200,8200,8200,8200,0
20240605,120300,41000,8200,8200,8200,8200,0
20240605,120200,41000,8200,8200,8200,8200,0
20240605,120100,41000,8200,8200,8200,8200,0
20240605,120000,41000,8200,8200,8200,8200,0
20240605,115900,41000,8200,8200,8200,8200,0
20240605,115800,41000,8200,8200,8200,8200,0
20240605,115700,41000,8200,8200,8200,8200,0
20240605,115600,41000,8200,8200,8200,8200,0
20240605,115500,41000,8200,8200,8200,8200,0
20240605,115400,41000,8200,8200,8200,8200,0
20240605,115300,41000,8200,8200,8200,8200,0
20240605,115200,41000,8200,8200,8200,8200,0
20240605,115100,41000,8200,8200,8200,8200,0
20240605,115000,41000,8200,8200,8200,8200,0
20240605,114900,41000,8200,8200,8200,8200,0
20240605,114800,41000,8200,8200,8200,8200,0
20240605,114700,41000,8200,8200,8200,8200,0
20240605,114600,41000,8200,8200,8200,8200,0
20240605,114500,41000,8200,8200,8200,8200,0
20240605,114400,41000,8200,8200,8200,8200,0
20240605,114300,41000,8200,8200,8200,8200,0
20240605,114200,41000,8200,8200,8200,8200,0
20240605,114100,41000,8200,8200,8200,8200,0
20240605,114000,41000,8200,8200,8200,8200,0
20240605,113900,41000,8200,8200,8200,8200,0
20240605,113800,41000,8200,8200,8200,8200,0
20240605,113700,41000,8200,8200,8200,8200,0
20240605,113600,41000,8200,8200,8200,8200,0
20240605,113500,41000,8200,8200,8200,8200,0
20240605,113400,41000,8200,8200,8200,8200,0
20240605,113300,41000,8200,8200,8200,8200,0
20240605,113200,41000,8200,8200,8200,8200,0
20240605,113100,41000,8200,8200,8200,8200,0
20240605,113000,41000,8200,8200,8200,8200,0
20240605,112900,41000,8200,8200,8200,8200,0
20240605,112800,41000,8200,8200,8200,8200,0
20240605,112700,41000,8200,8200,8200,8200,0
20240605,112600,41000,8200,8200,8200,8200,0
20240605,112500,41000,8200,8200,8200,8200,0
20240605,112400,41000,8200,8200,8200,8200,0
20240605,112300,41000,8200,8200,8200,8200,0
20240605,112200,41000,8200,8200,8200,8200,0
20240605,112100,41000,8200,8200,8200,8200,0
20240605,112000,41000,8200,8200,8200,8200,0
20240605,111900,41000,8200,8200,8200,8200,0
20240605,111800,41000,8200,8200,8200,8200,0
20240605,111700,41000,8200,8200,8200,8200,0
20240605,111600,41000,8200,8200,8200,8200,0
20240605,111500,41000,8200,8200,8200,8200,0
20240605,111400,41000,8200,8200,8200,8200,0
20240605,111300,41000,8200,8200,8200,8200,0
20240605,111200,41000,8200,8200,8200,8200,0
20240605,111100,41000,8200,8200,8200,8200,0
20240605,111000,41000,8200,8200,8200,8200,0
20240605,110900,41000,8200,8200,8200,8200,0
20240605,110800,41000,8200,8200,8200,8200,0
20240605,110700,41000,8200,8200,8200,8200,0
20240605,110600,41000,8200,8200,8200,8200,0
20240605,110500,41000,8200,8200,8200,8200,0
20240605,110400,41000,8200,8200,8200,8200,0
20240605,110300,41000,8200,8200,8200,8200,0
20240605,110200,41000,8200,8200,8200,8200,0
20240605,110100,41000,8200,8200,8200,8200,0
20240605,110000,41000,8200,8200,8200,8200,0
20240605,105900,41000,8200,8200,8200,8200,0
20240605,105800,41000,8200,8200,8200,8200,0
20240605,105700,41000,8200,8200,8200,8200,0
20240605,105600,41000,8200,8200,8200,8200,0
20240605,105500,41000,8200,8200,8200,8200,0
20240605,105400,41000,8200,8200,8200,8200,0
20240605,105300,41000,8200,8200,8200,8200,0
20240605,105200,41000,8200,8200,8200,8200,0
20240605,105100,41000,8200,8200,8200,8200,0
20240605,105000,41000,8200,8200,8200,8200,0
20240605,104900,41000,8200,8200,8200,8200,0
20240605,104800,41000,8200,8200,8200,8200,0
20240605,104700,41000,8200,8200,8200,8200,0
20240605,104600,41000,8200,8200,8200,8200,0
20240605,104500,41000,8200,8200,8200,8200,0
20240605,104400,41000,8200,8200,8200,8200,0
20240605,104300,41000,8200,8200,8200,8200,0
20240605,104200,41000,8200,8200,8200,8200,0
20240605,104100,41000,8200,8200,8200,8200,0
20240605,104000,41000,8200,8200,8200,8200,0
20240605,103900,41000,8200,8200,8200,8200,0
20240605,103800,41000,8200,8200,8200,8200,0
20240605,103700,41000,8200,8200,8200,8200,0
20240605,103600,41000,8200,8200,8200,8200,0
20240605,103500,41000,8200,8200,8200,8200,0
20240605,103400,41000,8200,8200,8200,8200,0
20240605,103300,41000,8200,8200,8200,8200,0
20240605,103200,41000,8200,8200,8200,8200,0
20240605,103100,41000,8200,8200,8200,8200,0
20240605,103000,41000,8200,8200,8200,8200,0
20240605,102900,41000,8200,8200,8200,8200,0
20240605,102800,41000,8200,8200,8200,8200,0
20240605,102700,41000,8200,8200,8200,8200,0
20240605,102600,41000,8200,8200,8200,8200,0
20240605,102500,41000,8200,8200,8200,8200,0
20240605,102400,41000,8200,8200,8200,8200,0
20240605,102300,41000,8200,8200,8200,8200,0
20240605,102200,41000,8200,8200,8200,8200,0
20240605,102100,41000,8200,8200,8200,8200,0
20240605,102000,41000,8200,8200,8200,8200,0
20240605,101900,41000,8200,8200,8200,8200,0
20240605,101800,41000,8200,8200,8200,8200,0
20240605,101700,41000,8200,8200,8200,8200,0
20240605,101600,41000,8200,8200,8200,8200,0
20240605,101500,41000,8200,8200,8200,8200,0
20240605,101400,41000,8200,8200,8200,8200,0
20240605,101300,41000,8200,8200,8200,8200,0
20240605,101200,41000,8200,8200,8200,8200,0
20240605,101100,41000,8200,8200,8200,8200,0
20240605,101000,41000,8200,8200,8200,8200,0
20240605,100900,41000,8200,8200,8200,8200,0
20240605,100800,41000,8200,8200,8200,8200,0
20240605,100700,41000,8200,8200,8200,8200,0
20240605,100600,41000,8200,8200,8200,8200,0
20240605,100500,41000,8200,8200,8200,8200,0
20240605,100400,41000,8200,8200,8200,8200,0
20240605,100300,41000,8200,8200,8200,8200,0
20240605,100200,41000,8200,8200,8200,8200,0
20240605,100100,41000,8200,8200,8200,8200,0
20240605,100000,41000,8200,8200,8200,8200,0
20240605,095900,41000,8200,8200,8200,8200,0
20240605,095800,41000,8200,8200,8200,8200,0
20240605,095700,41000,8200,8200,8200,8200,0
20240605,095600,41000,8200,8200,8200,8200,0
20240605,095500,41000,8200,8200,8200,8200,0
20240605,095400,41000,8200,8200,8200,8200,0
20240605,095300,41000,8200,8200,8200,8200,0
20240605,095200,41000,8200,8200,8200,8200,0
20240605,095100,41000,8200,8200,8200,8200,0
20240605,095000,41000,8200,8200,8200,8200,0
20240605,094900,41000,8200,8200,8200,8200,0
20240605,094800,41000,8200,8200,8200,8200,0
20240605,094700,41000,8200,8200,8200,8200,0
20240605,094600,41000,8200,8200,8200,8200,0
20240605,094500,41000,8200,8200,8200,8200,0
20240605,094400,41000,8200,8200,8200,8200,0
20240605,094300,41000,8200,8200,8200,8200,5
20240605,094200,0,8000,8000,8000,8000,0
20240605,094100,0,8000,8000,8000,8000,0
20240605,094000,0,8000,8000,8000,8000,0
20240605,093900,0,8000,8000,8000,8000,0
20240605,093800,0,8000,8000,8000,8000,0
20240605,093700,0,8000,8000,8000,8000,0
20240605,093600,0,8000,8000,8000,8000,0
20240605,093500,0,8000,8000,8000,8000,0
20240605,093400,0,8000,8000,8000,8000,0
20240605,093300,0,8000,8000,8000,8000,0
20240605,093200,0,8000,8000,8000,8000,0
20240605,093100,0,8000,8000,8000,8000,0
20240605,093000,0,8000,8000,8000,8000,0
20240605,092900,0,8000,8000,8000,8000,0
20240605,092800,0,8000,8000,8000,8000,0
20240605,092700,0,8000,8000,8000,8000,0
20240605,092600,0,8000,8000,8000,8000,0
20240605,092500,0,8000,8000,8000,8000,0
20240605,092400,0,8000,8000,8000,8000,0
20240605,092300,0,8000,8000,8000,8000,0
20240605,092200,0,8000,8000,8000,8000,0
20240605,092100,0,8000,8000,8000,8000,0
20240605,092000,0,8000,8000,8000,8000,0
20240605,091900,0,8000,8000,8000,8000,0
20240605,091800,0,8000,8000,8000,8000,0
20240605,091700,0,8000,8000,8000,8000,0
20240605,091600,0,8000,8000,8000,8000,0
20240605,091500,0,8000,8000,8000,8000,0
20240605,091400,0,8000,8000,8000,8000,0
20240605,091300,0,8000,8000,8000,8000,0
20240605,091200,0,8000,8000,8000,8000,0
20240605,091100,0,8000,8000,8000,8000,0
20240605,091000,0,8000,8000,8000,8000,0
20240605,090900,0,8000,8000,8000,8000,0
20240605,090800,0,8000,8000,8000,8000,0
20240605,090700,0,8000,8000,8000,8000,0
20240605,090600,0,8000,8000,8000,8000,0
20240605,090500,0,8000,8000,8000,8000,0
20240605,090400,0,8000,8000,8000,8000,0
20240605,090300,0,8000,8000,8000,8000,0
20240605,090200,0,8000,8000,8000,8000,0
20240605,090100,0,8000,8000,8000,8000,0
20240605,090000,0,8000,8000,8000,8000,0