KissMeData/289170/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,210600,183335,3310,3310,3310,3310,3
20240605,210500,183335,3310,3310,3310,3310,0
20240605,210400,183335,3310,3310,3310,3310,0
20240605,210300,183335,3310,3310,3310,3310,0
20240605,210200,183335,3310,3310,3310,3310,0
20240605,210100,183335,3310,3310,3310,3310,0
20240605,210000,183335,3310,3310,3310,3310,0
20240605,205900,183335,3310,3310,3310,3310,0
20240605,205800,183335,3310,3310,3310,3310,0
20240605,205700,183335,3310,3310,3310,3310,0
20240605,205600,183335,3310,3310,3310,3310,0
20240605,205500,183335,3310,3310,3310,3310,0
20240605,205400,183335,3310,3310,3310,3310,0
20240605,205300,183335,3310,3310,3310,3310,0
20240605,205200,183335,3310,3310,3310,3310,0
20240605,205100,183335,3310,3310,3310,3310,0
20240605,205000,183335,3310,3310,3310,3310,0
20240605,204900,183335,3310,3310,3310,3310,0
20240605,204800,183335,3310,3310,3310,3310,0
20240605,204700,183335,3310,3310,3310,3310,0
20240605,204600,183335,3310,3310,3310,3310,0
20240605,204500,183335,3310,3310,3310,3310,0
20240605,204400,183335,3310,3310,3310,3310,0
20240605,204300,183335,3310,3310,3310,3310,0
20240605,204200,183335,3310,3310,3310,3310,0
20240605,204100,183335,3310,3310,3310,3310,0
20240605,204000,183335,3310,3310,3310,3310,0
20240605,203900,183335,3310,3310,3310,3310,0
20240605,203800,183335,3310,3310,3310,3310,0
20240605,203700,183335,3310,3310,3310,3310,0
20240605,203600,183335,3310,3310,3310,3310,3
20240605,203500,183335,3310,3310,3310,3310,0
20240605,203400,183335,3310,3310,3310,3310,0
20240605,203300,183335,3310,3310,3310,3310,0
20240605,203200,183335,3310,3310,3310,3310,0
20240605,203100,183335,3310,3310,3310,3310,0
20240605,203000,183335,3310,3310,3310,3310,0
20240605,202900,183335,3310,3310,3310,3310,0
20240605,202800,183335,3310,3310,3310,3310,0
20240605,202700,183335,3310,3310,3310,3310,0
20240605,202600,183335,3310,3310,3310,3310,0
20240605,202500,183335,3310,3310,3310,3310,0
20240605,202400,183335,3310,3310,3310,3310,0
20240605,202300,183335,3310,3310,3310,3310,0
20240605,202200,183335,3310,3310,3310,3310,0
20240605,202100,183335,3310,3310,3310,3310,0
20240605,202000,183335,3310,3310,3310,3310,0
20240605,201900,183335,3310,3310,3310,3310,0
20240605,201800,183335,3310,3310,3310,3310,0
20240605,201700,183335,3310,3310,3310,3310,0
20240605,201600,183335,3310,3310,3310,3310,0
20240605,201500,183335,3310,3310,3310,3310,0
20240605,201400,183335,3310,3310,3310,3310,0
20240605,201300,183335,3310,3310,3310,3310,0
20240605,201200,183335,3310,3310,3310,3310,0
20240605,201100,183335,3310,3310,3310,3310,0
20240605,201000,183335,3310,3310,3310,3310,0
20240605,200900,183335,3310,3310,3310,3310,0
20240605,200800,183335,3310,3310,3310,3310,0
20240605,200700,183335,3310,3310,3310,3310,0
20240605,200600,183335,3310,3310,3310,3310,3
20240605,200500,183335,3310,3310,3310,3310,0
20240605,200400,183335,3310,3310,3310,3310,0
20240605,200300,183335,3310,3310,3310,3310,0
20240605,200200,183335,3310,3310,3310,3310,0
20240605,200100,183335,3310,3310,3310,3310,0
20240605,200000,183335,3310,3310,3310,3310,0
20240605,195900,183335,3310,3310,3310,3310,0
20240605,195800,183335,3310,3310,3310,3310,0
20240605,195700,183335,3310,3310,3310,3310,0
20240605,195600,183335,3310,3310,3310,3310,0
20240605,195500,183335,3310,3310,3310,3310,0
20240605,195400,183335,3310,3310,3310,3310,0
20240605,195300,183335,3310,3310,3310,3310,0
20240605,195200,183335,3310,3310,3310,3310,0
20240605,195100,183335,3310,3310,3310,3310,0
20240605,195000,183335,3310,3310,3310,3310,0
20240605,194900,183335,3310,3310,3310,3310,0
20240605,194800,183335,3310,3310,3310,3310,0
20240605,194700,183335,3310,3310,3310,3310,0
20240605,194600,183335,3310,3310,3310,3310,0
20240605,194500,183335,3310,3310,3310,3310,0
20240605,194400,183335,3310,3310,3310,3310,0
20240605,194300,183335,3310,3310,3310,3310,0
20240605,194200,183335,3310,3310,3310,3310,0
20240605,194100,183335,3310,3310,3310,3310,0
20240605,194000,183335,3310,3310,3310,3310,0
20240605,193900,183335,3310,3310,3310,3310,0
20240605,193800,183335,3310,3310,3310,3310,0
20240605,193700,183335,3310,3310,3310,3310,0
20240605,193600,183335,3310,3310,3310,3310,3
20240605,193500,183335,3310,3310,3310,3310,0
20240605,193400,183335,3310,3310,3310,3310,0
20240605,193300,183335,3310,3310,3310,3310,0
20240605,193200,183335,3310,3310,3310,3310,0
20240605,193100,183335,3310,3310,3310,3310,0
20240605,193000,183335,3310,3310,3310,3310,0
20240605,192900,183335,3310,3310,3310,3310,0
20240605,192800,183335,3310,3310,3310,3310,0
20240605,192700,183335,3310,3310,3310,3310,0
20240605,192600,183335,3310,3310,3310,3310,0
20240605,192500,183335,3310,3310,3310,3310,0
20240605,192400,183335,3310,3310,3310,3310,0
20240605,192300,183335,3310,3310,3310,3310,0
20240605,192200,183335,3310,3310,3310,3310,0
20240605,192100,183335,3310,3310,3310,3310,0
20240605,192000,183335,3310,3310,3310,3310,0
20240605,191900,183335,3310,3310,3310,3310,0
20240605,191800,183335,3310,3310,3310,3310,0
20240605,191700,183335,3310,3310,3310,3310,0
20240605,191600,183335,3310,3310,3310,3310,0
20240605,191500,183335,3310,3310,3310,3310,0
20240605,191400,183335,3310,3310,3310,3310,0
20240605,191300,183335,3310,3310,3310,3310,0
20240605,191200,183335,3310,3310,3310,3310,0
20240605,191100,183335,3310,3310,3310,3310,0
20240605,191000,183335,3310,3310,3310,3310,0
20240605,190900,183335,3310,3310,3310,3310,0
20240605,190800,183335,3310,3310,3310,3310,0
20240605,190700,183335,3310,3310,3310,3310,0
20240605,190600,183335,3310,3310,3310,3310,3
20240605,190500,183335,3310,3310,3310,3310,0
20240605,190400,183335,3310,3310,3310,3310,0
20240605,190300,183335,3310,3310,3310,3310,0
20240605,190200,183335,3310,3310,3310,3310,0
20240605,190100,183335,3310,3310,3310,3310,0
20240605,190000,183335,3310,3310,3310,3310,0
20240605,185900,183335,3310,3310,3310,3310,0
20240605,185800,183335,3310,3310,3310,3310,0
20240605,185700,183335,3310,3310,3310,3310,0
20240605,185600,183335,3310,3310,3310,3310,0
20240605,185500,183335,3310,3310,3310,3310,0
20240605,185400,183335,3310,3310,3310,3310,0
20240605,185300,183335,3310,3310,3310,3310,0
20240605,185200,183335,3310,3310,3310,3310,0
20240605,185100,183335,3310,3310,3310,3310,0
20240605,185000,183335,3310,3310,3310,3310,0
20240605,184900,183335,3310,3310,3310,3310,0
20240605,184800,183335,3310,3310,3310,3310,0
20240605,184700,183335,3310,3310,3310,3310,0
20240605,184600,183335,3310,3310,3310,3310,0
20240605,184500,183335,3310,3310,3310,3310,0
20240605,184400,183335,3310,3310,3310,3310,0
20240605,184300,183335,3310,3310,3310,3310,0
20240605,184200,183335,3310,3310,3310,3310,0
20240605,184100,183335,3310,3310,3310,3310,0
20240605,184000,183335,3310,3310,3310,3310,0
20240605,183900,183335,3310,3310,3310,3310,0
20240605,183800,183335,3310,3310,3310,3310,0
20240605,183700,183335,3310,3310,3310,3310,0
20240605,183600,183335,3310,3310,3310,3310,3
20240605,183500,183335,3310,3310,3310,3310,0
20240605,183400,183335,3310,3310,3310,3310,0
20240605,183300,183335,3310,3310,3310,3310,0
20240605,183200,183335,3310,3310,3310,3310,0
20240605,183100,183335,3310,3310,3310,3310,0
20240605,183000,183335,3310,3310,3310,3310,0
20240605,182900,183335,3310,3310,3310,3310,0
20240605,182800,183335,3310,3310,3310,3310,0
20240605,182700,183335,3310,3310,3310,3310,0
20240605,182600,183335,3310,3310,3310,3310,0
20240605,182500,183335,3310,3310,3310,3310,0
20240605,182400,183335,3310,3310,3310,3310,0
20240605,182300,183335,3310,3310,3310,3310,0
20240605,182200,183335,3310,3310,3310,3310,0
20240605,182100,183335,3310,3310,3310,3310,0
20240605,182000,183335,3310,3310,3310,3310,0
20240605,181900,183335,3310,3310,3310,3310,0
20240605,181800,183335,3310,3310,3310,3310,0
20240605,181700,183335,3310,3310,3310,3310,0
20240605,181600,183335,3310,3310,3310,3310,0
20240605,181500,183335,3310,3310,3310,3310,0
20240605,181400,183335,3310,3310,3310,3310,0
20240605,181300,183335,3310,3310,3310,3310,0
20240605,181200,183335,3310,3310,3310,3310,0
20240605,181100,183335,3310,3310,3310,3310,0
20240605,181000,183335,3310,3310,3310,3310,0
20240605,180900,183335,3310,3310,3310,3310,0
20240605,180800,183335,3310,3310,3310,3310,0
20240605,180700,183335,3310,3310,3310,3310,0
20240605,180600,183335,3310,3310,3310,3310,3
20240605,180500,183335,3310,3310,3310,3310,0
20240605,180400,183335,3310,3310,3310,3310,0
20240605,180300,183335,3310,3310,3310,3310,0
20240605,180200,183335,3310,3310,3310,3310,0
20240605,180100,183335,3310,3310,3310,3310,0
20240605,180000,183335,3310,3310,3310,3310,0
20240605,175900,183335,3310,3310,3310,3310,0
20240605,175800,183335,3310,3310,3310,3310,0
20240605,175700,183335,3310,3310,3310,3310,0
20240605,175600,183335,3310,3310,3310,3310,0
20240605,175500,183335,3310,3310,3310,3310,0
20240605,175400,183335,3310,3310,3310,3310,0
20240605,175300,183335,3310,3310,3310,3310,0
20240605,175200,183335,3310,3310,3310,3310,0
20240605,175100,183335,3310,3310,3310,3310,0
20240605,175000,183335,3310,3310,3310,3310,0
20240605,174900,183335,3310,3310,3310,3310,0
20240605,174800,183335,3310,3310,3310,3310,0
20240605,174700,183335,3310,3310,3310,3310,0
20240605,174600,183335,3310,3310,3310,3310,0
20240605,174500,183335,3310,3310,3310,3310,0
20240605,174400,183335,3310,3310,3310,3310,0
20240605,174300,183335,3310,3310,3310,3310,0
20240605,174200,183335,3310,3310,3310,3310,0
20240605,174100,183335,3310,3310,3310,3310,0
20240605,174000,183335,3310,3310,3310,3310,0
20240605,173900,183335,3310,3310,3310,3310,0
20240605,173800,183335,3310,3310,3310,3310,0
20240605,173700,183335,3310,3310,3310,3310,0
20240605,173600,183335,3310,3310,3310,3310,3
20240605,173500,183335,3310,3310,3310,3310,0
20240605,173400,183335,3310,3310,3310,3310,0
20240605,173300,183335,3310,3310,3310,3310,0
20240605,173200,183335,3310,3310,3310,3310,0
20240605,173100,183335,3310,3310,3310,3310,0
20240605,173000,183335,3310,3310,3310,3310,0
20240605,172900,183335,3310,3310,3310,3310,0
20240605,172800,183335,3310,3310,3310,3310,0
20240605,172700,183335,3310,3310,3310,3310,0
20240605,172600,183335,3310,3310,3310,3310,0
20240605,172500,183335,3310,3310,3310,3310,0
20240605,172400,183335,3310,3310,3310,3310,0
20240605,172300,183335,3310,3310,3310,3310,0
20240605,172200,183335,3310,3310,3310,3310,0
20240605,172100,183335,3310,3310,3310,3310,0
20240605,172000,183335,3310,3310,3310,3310,0
20240605,171900,183335,3310,3310,3310,3310,0
20240605,171800,183335,3310,3310,3310,3310,0
20240605,171700,183335,3310,3310,3310,3310,0
20240605,171600,183335,3310,3310,3310,3310,0
20240605,171500,183335,3310,3310,3310,3310,0
20240605,171400,183335,3310,3310,3310,3310,0
20240605,171300,183335,3310,3310,3310,3310,0
20240605,171200,183335,3310,3310,3310,3310,0
20240605,171100,183335,3310,3310,3310,3310,0
20240605,171000,183335,3310,3310,3310,3310,0
20240605,170900,183335,3310,3310,3310,3310,0
20240605,170800,183335,3310,3310,3310,3310,0
20240605,170700,183335,3310,3310,3310,3310,0
20240605,170600,183335,3310,3310,3310,3310,3
20240605,170500,183335,3310,3310,3310,3310,0
20240605,170400,183335,3310,3310,3310,3310,0
20240605,170300,183335,3310,3310,3310,3310,0
20240605,170200,183335,3310,3310,3310,3310,0
20240605,170100,183335,3310,3310,3310,3310,0
20240605,170000,183335,3310,3310,3310,3310,0
20240605,165900,183335,3310,3310,3310,3310,0
20240605,165800,183335,3310,3310,3310,3310,0
20240605,165700,183335,3310,3310,3310,3310,0
20240605,165600,183335,3310,3310,3310,3310,0
20240605,165500,183335,3310,3310,3310,3310,0
20240605,165400,183335,3310,3310,3310,3310,0
20240605,165300,183335,3310,3310,3310,3310,0
20240605,165200,183335,3310,3310,3310,3310,0
20240605,165100,183335,3310,3310,3310,3310,0
20240605,165000,183335,3310,3310,3310,3310,0
20240605,164900,183335,3310,3310,3310,3310,0
20240605,164800,183335,3310,3310,3310,3310,0
20240605,164700,183335,3310,3310,3310,3310,0
20240605,164600,183335,3310,3310,3310,3310,0
20240605,164500,183335,3310,3310,3310,3310,0
20240605,164400,183335,3310,3310,3310,3310,0
20240605,164300,183335,3310,3310,3310,3310,0
20240605,164200,183335,3310,3310,3310,3310,0
20240605,164100,183335,3310,3310,3310,3310,0
20240605,164000,183335,3310,3310,3310,3310,0
20240605,163900,183335,3310,3310,3310,3310,0
20240605,163800,183335,3310,3310,3310,3310,0
20240605,163700,183335,3310,3310,3310,3310,0
20240605,163600,183335,3310,3310,3310,3310,3
20240605,163500,183335,3310,3310,3310,3310,0
20240605,163400,183335,3310,3310,3310,3310,0
20240605,163300,183335,3310,3310,3310,3310,0
20240605,163200,183335,3310,3310,3310,3310,0
20240605,163100,183335,3310,3310,3310,3310,0
20240605,163000,183335,3310,3310,3310,3310,0
20240605,162900,183335,3310,3310,3310,3310,0
20240605,162800,183335,3310,3310,3310,3310,0
20240605,162700,183335,3310,3310,3310,3310,0
20240605,162600,183335,3310,3310,3310,3310,0
20240605,162500,183335,3310,3310,3310,3310,0
20240605,162400,183335,3310,3310,3310,3310,0
20240605,162300,183335,3310,3310,3310,3310,0
20240605,162200,183335,3310,3310,3310,3310,0
20240605,162100,183335,3310,3310,3310,3310,0
20240605,162000,183335,3310,3310,3310,3310,0
20240605,161900,183335,3310,3310,3310,3310,0
20240605,161800,183335,3310,3310,3310,3310,0
20240605,161700,183335,3310,3310,3310,3310,0
20240605,161600,183335,3310,3310,3310,3310,0
20240605,161500,183335,3310,3310,3310,3310,0
20240605,161400,183335,3310,3310,3310,3310,0
20240605,161300,183335,3310,3310,3310,3310,0
20240605,161200,183335,3310,3310,3310,3310,0
20240605,161100,183335,3310,3310,3310,3310,0
20240605,161000,183335,3310,3310,3310,3310,0
20240605,160900,183335,3310,3310,3310,3310,0
20240605,160800,183335,3310,3310,3310,3310,0
20240605,160700,183335,3310,3310,3310,3310,0
20240605,160600,183335,3310,3310,3310,3310,3
20240605,160500,183335,3310,3310,3310,3310,0
20240605,160400,183335,3310,3310,3310,3310,0
20240605,160300,183335,3310,3310,3310,3310,0
20240605,160200,183335,3310,3310,3310,3310,0
20240605,160100,183335,3310,3310,3310,3310,0
20240605,160000,183335,3310,3310,3310,3310,0
20240605,155900,183335,3310,3310,3310,3310,0
20240605,155800,183335,3310,3310,3310,3310,0
20240605,155700,183335,3310,3310,3310,3310,0
20240605,155600,183335,3310,3310,3310,3310,0
20240605,155500,183335,3310,3310,3310,3310,0
20240605,155400,183335,3310,3310,3310,3310,0
20240605,155300,183335,3310,3310,3310,3310,0
20240605,155200,183335,3310,3310,3310,3310,0
20240605,155100,183335,3310,3310,3310,3310,0
20240605,155000,183335,3310,3310,3310,3310,0
20240605,154900,183335,3310,3310,3310,3310,0
20240605,154800,183335,3310,3310,3310,3310,0
20240605,154700,183335,3310,3310,3310,3310,0
20240605,154600,183335,3310,3310,3310,3310,0
20240605,154500,183335,3310,3310,3310,3310,0
20240605,154400,183335,3310,3310,3310,3310,0
20240605,154300,183335,3310,3310,3310,3310,0
20240605,154200,183335,3310,3310,3310,3310,0
20240605,154100,183335,3310,3310,3310,3310,0
20240605,154000,183335,3310,3310,3310,3310,0
20240605,153900,183335,3310,3310,3310,3310,0
20240605,153800,183335,3310,3310,3310,3310,0
20240605,153700,183335,3310,3310,3310,3310,0
20240605,153600,183335,3310,3310,3310,3310,3
20240605,153500,183335,3310,3310,3310,3310,0
20240605,153400,183335,3310,3310,3310,3310,0
20240605,153300,183335,3310,3310,3310,3310,0
20240605,153200,183335,3310,3310,3310,3310,0
20240605,153100,183335,3310,3310,3310,3310,0
20240605,153000,183335,3310,3310,3310,3310,0
20240605,152900,183335,3310,3310,3310,3310,0
20240605,152800,183335,3310,3310,3310,3310,0
20240605,152700,183335,3310,3310,3310,3310,0
20240605,152600,183335,3310,3310,3310,3310,0
20240605,152500,183335,3310,3310,3310,3310,0
20240605,152400,183335,3310,3310,3310,3310,0
20240605,152300,183335,3310,3310,3310,3310,0
20240605,152200,183335,3310,3310,3310,3310,0
20240605,152100,183335,3310,3310,3310,3310,0
20240605,152000,183335,3310,3310,3310,3310,0
20240605,151900,183335,3310,3310,3310,3310,0
20240605,151800,183335,3310,3310,3310,3310,0
20240605,151700,183335,3310,3310,3310,3310,0
20240605,151600,183335,3310,3310,3310,3310,0
20240605,151500,183335,3310,3310,3310,3310,0
20240605,151400,183335,3310,3310,3310,3310,0
20240605,151300,183335,3310,3310,3310,3310,0
20240605,151200,183335,3310,3310,3310,3310,0
20240605,151100,183335,3310,3310,3310,3310,0
20240605,151000,183335,3310,3310,3310,3310,0
20240605,150900,183335,3310,3310,3310,3310,0
20240605,150800,183335,3310,3310,3310,3310,0
20240605,150700,183335,3310,3310,3310,3310,0
20240605,150600,183335,3310,3310,3310,3310,0
20240605,150500,183335,3310,3310,3310,3310,0
20240605,150400,183335,3310,3310,3310,3310,0
20240605,150300,183335,3310,3310,3310,3310,0
20240605,150200,183335,3310,3310,3310,3310,0
20240605,150100,183335,3310,3310,3310,3310,0
20240605,150000,183335,3310,3310,3310,3310,0
20240605,145900,183335,3310,3310,3310,3310,0
20240605,145800,183335,3310,3310,3310,3310,3
20240605,145700,173405,3320,3320,3320,3320,0
20240605,145600,173405,3320,3320,3320,3320,0
20240605,145500,173405,3320,3320,3320,3320,0
20240605,145400,173405,3320,3320,3320,3320,0
20240605,145300,173405,3320,3320,3320,3320,0
20240605,145200,173405,3320,3320,3320,3320,0
20240605,145100,173405,3320,3320,3320,3320,0
20240605,145000,173405,3320,3320,3320,3320,0
20240605,144900,173405,3320,3320,3320,3320,0
20240605,144800,173405,3320,3320,3320,3320,0
20240605,144700,173405,3320,3320,3320,3320,0
20240605,144600,173405,3320,3320,3320,3320,0
20240605,144500,173405,3320,3320,3320,3320,0
20240605,144400,173405,3320,3320,3320,3320,0
20240605,144300,173405,3320,3320,3320,3320,0
20240605,144200,173405,3320,3320,3320,3320,0
20240605,144100,173405,3320,3320,3320,3320,0
20240605,144000,173405,3320,3320,3320,3320,0
20240605,143900,173405,3320,2940,3320,2940,52
20240605,143800,20145,3330,3330,3330,3330,0
20240605,143700,20145,3330,3330,3330,3330,0
20240605,143600,20145,3330,3330,3330,3330,0
20240605,143500,20145,3330,3330,3330,3330,0
20240605,143400,20145,3330,3330,3330,3330,0
20240605,143300,20145,3330,3330,3330,3330,0
20240605,143200,20145,3330,3330,3330,3330,0
20240605,143100,20145,3330,3330,3330,3330,0
20240605,143000,20145,3330,3330,3330,3330,0
20240605,142900,20145,3330,3330,3330,3330,0
20240605,142800,20145,3330,3330,3330,3330,0
20240605,142700,20145,3330,3330,3330,3330,0
20240605,142600,20145,3330,3330,3330,3330,0
20240605,142500,20145,3330,3330,3330,3330,0
20240605,142400,20145,3330,3330,3330,3330,0
20240605,142300,20145,3330,3330,3330,3330,0
20240605,142200,20145,3330,3330,3330,3330,0
20240605,142100,20145,3330,3330,3330,3330,0
20240605,142000,20145,3330,3330,3330,3330,0
20240605,141900,20145,3330,3330,3330,3330,0
20240605,141800,20145,3330,3330,3330,3330,0
20240605,141700,20145,3330,3330,3330,3330,0
20240605,141600,20145,3330,3330,3330,3330,0
20240605,141500,20145,3330,3330,3330,3330,0
20240605,141400,20145,3330,3330,3330,3330,0
20240605,141300,20145,3330,3330,3330,3330,0
20240605,141200,20145,3330,3330,3330,3330,0
20240605,141100,20145,3330,3330,3330,3330,0
20240605,141000,20145,3330,3330,3330,3330,0
20240605,140900,20145,3330,3330,3330,3330,0
20240605,140800,20145,3330,3330,3330,3330,0
20240605,140700,20145,3330,3330,3330,3330,0
20240605,140600,20145,3330,3330,3330,3330,0
20240605,140500,20145,3330,3330,3330,3330,5
20240605,140400,3495,3495,3495,3495,3495,0
20240605,140300,3495,3495,3495,3495,3495,0
20240605,140200,3495,3495,3495,3495,3495,0
20240605,140100,3495,3495,3495,3495,3495,0
20240605,140000,3495,3495,3495,3495,3495,0
20240605,135900,3495,3495,3495,3495,3495,0
20240605,135800,3495,3495,3495,3495,3495,0
20240605,135700,3495,3495,3495,3495,3495,0
20240605,135600,3495,3495,3495,3495,3495,0
20240605,135500,3495,3495,3495,3495,3495,0
20240605,135400,3495,3495,3495,3495,3495,0
20240605,135300,3495,3495,3495,3495,3495,0
20240605,135200,3495,3495,3495,3495,3495,0
20240605,135100,3495,3495,3495,3495,3495,0
20240605,135000,3495,3495,3495,3495,3495,0
20240605,134900,3495,3495,3495,3495,3495,0
20240605,134800,3495,3495,3495,3495,3495,0
20240605,134700,3495,3495,3495,3495,3495,0
20240605,134600,3495,3495,3495,3495,3495,0
20240605,134500,3495,3495,3495,3495,3495,0
20240605,134400,3495,3495,3495,3495,3495,0
20240605,134300,3495,3495,3495,3495,3495,0
20240605,134200,3495,3495,3495,3495,3495,0
20240605,134100,3495,3495,3495,3495,3495,0
20240605,134000,3495,3495,3495,3495,3495,0
20240605,133900,3495,3495,3495,3495,3495,0
20240605,133800,3495,3495,3495,3495,3495,0
20240605,133700,3495,3495,3495,3495,3495,0
20240605,133600,3495,3495,3495,3495,3495,0
20240605,133500,3495,3495,3495,3495,3495,0
20240605,133400,3495,3495,3495,3495,3495,0
20240605,133300,3495,3495,3495,3495,3495,0
20240605,133200,3495,3495,3495,3495,3495,0
20240605,133100,3495,3495,3495,3495,3495,0
20240605,133000,3495,3495,3495,3495,3495,0
20240605,132900,3495,3495,3495,3495,3495,0
20240605,132800,3495,3495,3495,3495,3495,0
20240605,132700,3495,3495,3495,3495,3495,0
20240605,132600,3495,3495,3495,3495,3495,0
20240605,132500,3495,3495,3495,3495,3495,0
20240605,132400,3495,3495,3495,3495,3495,0
20240605,132300,3495,3495,3495,3495,3495,0
20240605,132200,3495,3495,3495,3495,3495,0
20240605,132100,3495,3495,3495,3495,3495,0
20240605,132000,3495,3495,3495,3495,3495,0
20240605,131900,3495,3495,3495,3495,3495,0
20240605,131800,3495,3495,3495,3495,3495,0
20240605,131700,3495,3495,3495,3495,3495,0
20240605,131600,3495,3495,3495,3495,3495,0
20240605,131500,3495,3495,3495,3495,3495,0
20240605,131400,3495,3495,3495,3495,3495,0
20240605,131300,3495,3495,3495,3495,3495,0
20240605,131200,3495,3495,3495,3495,3495,0
20240605,131100,3495,3495,3495,3495,3495,0
20240605,131000,3495,3495,3495,3495,3495,0
20240605,130900,3495,3495,3495,3495,3495,0
20240605,130800,3495,3495,3495,3495,3495,0
20240605,130700,3495,3495,3495,3495,3495,0
20240605,130600,3495,3495,3495,3495,3495,0
20240605,130500,3495,3495,3495,3495,3495,0
20240605,130400,3495,3495,3495,3495,3495,0
20240605,130300,3495,3495,3495,3495,3495,0
20240605,130200,3495,3495,3495,3495,3495,0
20240605,130100,3495,3495,3495,3495,3495,0
20240605,130000,3495,3495,3495,3495,3495,0
20240605,125900,3495,3495,3495,3495,3495,0
20240605,125800,3495,3495,3495,3495,3495,0
20240605,125700,3495,3495,3495,3495,3495,0
20240605,125600,3495,3495,3495,3495,3495,0
20240605,125500,3495,3495,3495,3495,3495,0
20240605,125400,3495,3495,3495,3495,3495,0
20240605,125300,3495,3495,3495,3495,3495,0
20240605,125200,3495,3495,3495,3495,3495,0
20240605,125100,3495,3495,3495,3495,3495,0
20240605,125000,3495,3495,3495,3495,3495,0
20240605,124900,3495,3495,3495,3495,3495,0
20240605,124800,3495,3495,3495,3495,3495,0
20240605,124700,3495,3495,3495,3495,3495,0
20240605,124600,3495,3495,3495,3495,3495,0
20240605,124500,3495,3495,3495,3495,3495,0
20240605,124400,3495,3495,3495,3495,3495,0
20240605,124300,3495,3495,3495,3495,3495,0
20240605,124200,3495,3495,3495,3495,3495,0
20240605,124100,3495,3495,3495,3495,3495,0
20240605,124000,3495,3495,3495,3495,3495,0
20240605,123900,3495,3495,3495,3495,3495,0
20240605,123800,3495,3495,3495,3495,3495,0
20240605,123700,3495,3495,3495,3495,3495,0
20240605,123600,3495,3495,3495,3495,3495,0
20240605,123500,3495,3495,3495,3495,3495,0
20240605,123400,3495,3495,3495,3495,3495,0
20240605,123300,3495,3495,3495,3495,3495,0
20240605,123200,3495,3495,3495,3495,3495,0
20240605,123100,3495,3495,3495,3495,3495,0
20240605,123000,3495,3495,3495,3495,3495,0
20240605,122900,3495,3495,3495,3495,3495,0
20240605,122800,3495,3495,3495,3495,3495,0
20240605,122700,3495,3495,3495,3495,3495,0
20240605,122600,3495,3495,3495,3495,3495,0
20240605,122500,3495,3495,3495,3495,3495,0
20240605,122400,3495,3495,3495,3495,3495,0
20240605,122300,3495,3495,3495,3495,3495,0
20240605,122200,3495,3495,3495,3495,3495,0
20240605,122100,3495,3495,3495,3495,3495,0
20240605,122000,3495,3495,3495,3495,3495,0
20240605,121900,3495,3495,3495,3495,3495,0
20240605,121800,3495,3495,3495,3495,3495,0
20240605,121700,3495,3495,3495,3495,3495,0
20240605,121600,3495,3495,3495,3495,3495,0
20240605,121500,3495,3495,3495,3495,3495,0
20240605,121400,3495,3495,3495,3495,3495,0
20240605,121300,3495,3495,3495,3495,3495,0
20240605,121200,3495,3495,3495,3495,3495,0
20240605,121100,3495,3495,3495,3495,3495,0
20240605,121000,3495,3495,3495,3495,3495,0
20240605,120900,3495,3495,3495,3495,3495,0
20240605,120800,3495,3495,3495,3495,3495,0
20240605,120700,3495,3495,3495,3495,3495,0
20240605,120600,3495,3495,3495,3495,3495,0
20240605,120500,3495,3495,3495,3495,3495,0
20240605,120400,3495,3495,3495,3495,3495,0
20240605,120300,3495,3495,3495,3495,3495,0
20240605,120200,3495,3495,3495,3495,3495,0
20240605,120100,3495,3495,3495,3495,3495,0
20240605,120000,3495,3495,3495,3495,3495,0
20240605,115900,3495,3495,3495,3495,3495,0
20240605,115800,3495,3495,3495,3495,3495,0
20240605,115700,3495,3495,3495,3495,3495,0
20240605,115600,3495,3495,3495,3495,3495,0
20240605,115500,3495,3495,3495,3495,3495,0
20240605,115400,3495,3495,3495,3495,3495,0
20240605,115300,3495,3495,3495,3495,3495,0
20240605,115200,3495,3495,3495,3495,3495,0
20240605,115100,3495,3495,3495,3495,3495,0
20240605,115000,3495,3495,3495,3495,3495,0
20240605,114900,3495,3495,3495,3495,3495,0
20240605,114800,3495,3495,3495,3495,3495,0
20240605,114700,3495,3495,3495,3495,3495,0
20240605,114600,3495,3495,3495,3495,3495,0
20240605,114500,3495,3495,3495,3495,3495,0
20240605,114400,3495,3495,3495,3495,3495,0
20240605,114300,3495,3495,3495,3495,3495,0
20240605,114200,3495,3495,3495,3495,3495,0
20240605,114100,3495,3495,3495,3495,3495,0
20240605,114000,3495,3495,3495,3495,3495,0
20240605,113900,3495,3495,3495,3495,3495,0
20240605,113800,3495,3495,3495,3495,3495,0
20240605,113700,3495,3495,3495,3495,3495,0
20240605,113600,3495,3495,3495,3495,3495,0
20240605,113500,3495,3495,3495,3495,3495,0
20240605,113400,3495,3495,3495,3495,3495,0
20240605,113300,3495,3495,3495,3495,3495,0
20240605,113200,3495,3495,3495,3495,3495,0
20240605,113100,3495,3495,3495,3495,3495,0
20240605,113000,3495,3495,3495,3495,3495,0
20240605,112900,3495,3495,3495,3495,3495,0
20240605,112800,3495,3495,3495,3495,3495,0
20240605,112700,3495,3495,3495,3495,3495,0
20240605,112600,3495,3495,3495,3495,3495,0
20240605,112500,3495,3495,3495,3495,3495,0
20240605,112400,3495,3495,3495,3495,3495,0
20240605,112300,3495,3495,3495,3495,3495,0
20240605,112200,3495,3495,3495,3495,3495,0
20240605,112100,3495,3495,3495,3495,3495,0
20240605,112000,3495,3495,3495,3495,3495,0
20240605,111900,3495,3495,3495,3495,3495,0
20240605,111800,3495,3495,3495,3495,3495,0
20240605,111700,3495,3495,3495,3495,3495,0
20240605,111600,3495,3495,3495,3495,3495,0
20240605,111500,3495,3495,3495,3495,3495,0
20240605,111400,3495,3495,3495,3495,3495,0
20240605,111300,3495,3495,3495,3495,3495,0
20240605,111200,3495,3495,3495,3495,3495,0
20240605,111100,3495,3495,3495,3495,3495,0
20240605,111000,3495,3495,3495,3495,3495,0
20240605,110900,3495,3495,3495,3495,3495,0
20240605,110800,3495,3495,3495,3495,3495,0
20240605,110700,3495,3495,3495,3495,3495,0
20240605,110600,3495,3495,3495,3495,3495,0
20240605,110500,3495,3495,3495,3495,3495,0
20240605,110400,3495,3495,3495,3495,3495,0
20240605,110300,3495,3495,3495,3495,3495,0
20240605,110200,3495,3495,3495,3495,3495,0
20240605,110100,3495,3495,3495,3495,3495,0
20240605,110000,3495,3495,3495,3495,3495,0
20240605,105900,3495,3495,3495,3495,3495,0
20240605,105800,3495,3495,3495,3495,3495,0
20240605,105700,3495,3495,3495,3495,3495,0
20240605,105600,3495,3495,3495,3495,3495,0
20240605,105500,3495,3495,3495,3495,3495,0
20240605,105400,3495,3495,3495,3495,3495,0
20240605,105300,3495,3495,3495,3495,3495,0
20240605,105200,3495,3495,3495,3495,3495,0
20240605,105100,3495,3495,3495,3495,3495,0
20240605,105000,3495,3495,3495,3495,3495,0
20240605,104900,3495,3495,3495,3495,3495,0
20240605,104800,3495,3495,3495,3495,3495,0
20240605,104700,3495,3495,3495,3495,3495,0
20240605,104600,3495,3495,3495,3495,3495,0
20240605,104500,3495,3495,3495,3495,3495,0
20240605,104400,3495,3495,3495,3495,3495,0
20240605,104300,3495,3495,3495,3495,3495,0
20240605,104200,3495,3495,3495,3495,3495,0
20240605,104100,3495,3495,3495,3495,3495,0
20240605,104000,3495,3495,3495,3495,3495,0
20240605,103900,3495,3495,3495,3495,3495,0
20240605,103800,3495,3495,3495,3495,3495,0
20240605,103700,3495,3495,3495,3495,3495,0
20240605,103600,3495,3495,3495,3495,3495,0
20240605,103500,3495,3495,3495,3495,3495,0
20240605,103400,3495,3495,3495,3495,3495,0
20240605,103300,3495,3495,3495,3495,3495,0
20240605,103200,3495,3495,3495,3495,3495,0
20240605,103100,3495,3495,3495,3495,3495,0
20240605,103000,3495,3495,3495,3495,3495,0
20240605,102900,3495,3495,3495,3495,3495,0
20240605,102800,3495,3495,3495,3495,3495,0
20240605,102700,3495,3495,3495,3495,3495,0
20240605,102600,3495,3495,3495,3495,3495,0
20240605,102500,3495,3495,3495,3495,3495,0
20240605,102400,3495,3495,3495,3495,3495,0
20240605,102300,3495,3495,3495,3495,3495,0
20240605,102200,3495,3495,3495,3495,3495,0
20240605,102100,3495,3495,3495,3495,3495,0
20240605,102000,3495,3495,3495,3495,3495,0
20240605,101900,3495,3495,3495,3495,3495,0
20240605,101800,3495,3495,3495,3495,3495,0
20240605,101700,3495,3495,3495,3495,3495,0
20240605,101600,3495,3495,3495,3495,3495,0
20240605,101500,3495,3495,3495,3495,3495,0
20240605,101400,3495,3495,3495,3495,3495,0
20240605,101300,3495,3495,3495,3495,3495,0
20240605,101200,3495,3495,3495,3495,3495,0
20240605,101100,3495,3495,3495,3495,3495,0
20240605,101000,3495,3495,3495,3495,3495,0
20240605,100900,3495,3495,3495,3495,3495,0
20240605,100800,3495,3495,3495,3495,3495,0
20240605,100700,3495,3495,3495,3495,3495,0
20240605,100600,3495,3495,3495,3495,3495,0
20240605,100500,3495,3495,3495,3495,3495,0
20240605,100400,3495,3495,3495,3495,3495,0
20240605,100300,3495,3495,3495,3495,3495,0
20240605,100200,3495,3495,3495,3495,3495,0
20240605,100100,3495,3495,3495,3495,3495,0
20240605,100000,3495,3495,3495,3495,3495,0
20240605,095900,3495,3495,3495,3495,3495,0
20240605,095800,3495,3495,3495,3495,3495,0
20240605,095700,3495,3495,3495,3495,3495,0
20240605,095600,3495,3495,3495,3495,3495,0
20240605,095500,3495,3495,3495,3495,3495,0
20240605,095400,3495,3495,3495,3495,3495,0
20240605,095300,3495,3495,3495,3495,3495,0
20240605,095200,3495,3495,3495,3495,3495,0
20240605,095100,3495,3495,3495,3495,3495,0
20240605,095000,3495,3495,3495,3495,3495,0
20240605,094900,3495,3495,3495,3495,3495,0
20240605,094800,3495,3495,3495,3495,3495,0
20240605,094700,3495,3495,3495,3495,3495,0
20240605,094600,3495,3495,3495,3495,3495,0
20240605,094500,3495,3495,3495,3495,3495,0
20240605,094400,3495,3495,3495,3495,3495,0
20240605,094300,3495,3495,3495,3495,3495,0
20240605,094200,3495,3495,3495,3495,3495,0
20240605,094100,3495,3495,3495,3495,3495,0
20240605,094000,3495,3495,3495,3495,3495,0
20240605,093900,3495,3495,3495,3495,3495,0
20240605,093800,3495,3495,3495,3495,3495,0
20240605,093700,3495,3495,3495,3495,3495,0
20240605,093600,3495,3495,3495,3495,3495,0
20240605,093500,3495,3495,3495,3495,3495,0
20240605,093400,3495,3495,3495,3495,3495,0
20240605,093300,3495,3495,3495,3495,3495,0
20240605,093200,3495,3495,3495,3495,3495,0
20240605,093100,3495,3495,3495,3495,3495,0
20240605,093000,3495,3495,3495,3495,3495,0
20240605,092900,3495,3495,3495,3495,3495,0
20240605,092800,3495,3495,3495,3495,3495,1
20240605,092700,0,3390,3390,3390,3390,0
20240605,092600,0,3390,3390,3390,3390,0
20240605,092500,0,3390,3390,3390,3390,0
20240605,092400,0,3390,3390,3390,3390,0
20240605,092300,0,3390,3390,3390,3390,0
20240605,092200,0,3390,3390,3390,3390,0
20240605,092100,0,3390,3390,3390,3390,0
20240605,092000,0,3390,3390,3390,3390,0
20240605,091900,0,3390,3390,3390,3390,0
20240605,091800,0,3390,3390,3390,3390,0
20240605,091700,0,3390,3390,3390,3390,0
20240605,091600,0,3390,3390,3390,3390,0
20240605,091500,0,3390,3390,3390,3390,0
20240605,091400,0,3390,3390,3390,3390,0
20240605,091300,0,3390,3390,3390,3390,0
20240605,091200,0,3390,3390,3390,3390,0
20240605,091100,0,3390,3390,3390,3390,0
20240605,091000,0,3390,3390,3390,3390,0
20240605,090900,0,3390,3390,3390,3390,0
20240605,090800,0,3390,3390,3390,3390,0
20240605,090700,0,3390,3390,3390,3390,0
20240605,090600,0,3390,3390,3390,3390,0
20240605,090500,0,3390,3390,3390,3390,0
20240605,090400,0,3390,3390,3390,3390,0
20240605,090300,0,3390,3390,3390,3390,0
20240605,090200,0,3390,3390,3390,3390,0
20240605,090100,0,3390,3390,3390,3390,0
20240605,090000,0,3390,3390,3390,3390,0