KissMeData/299480/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,211000,7635,578,578,578,578,1
20240605,210900,7635,578,578,578,578,0
20240605,210800,7635,578,578,578,578,0
20240605,210700,7635,578,578,578,578,0
20240605,210600,7635,578,578,578,578,0
20240605,210500,7635,578,578,578,578,0
20240605,210400,7635,578,578,578,578,0
20240605,210300,7635,578,578,578,578,0
20240605,210200,7635,578,578,578,578,0
20240605,210100,7635,578,578,578,578,0
20240605,210000,7635,578,578,578,578,0
20240605,205900,7635,578,578,578,578,0
20240605,205800,7635,578,578,578,578,0
20240605,205700,7635,578,578,578,578,0
20240605,205600,7635,578,578,578,578,0
20240605,205500,7635,578,578,578,578,0
20240605,205400,7635,578,578,578,578,0
20240605,205300,7635,578,578,578,578,0
20240605,205200,7635,578,578,578,578,0
20240605,205100,7635,578,578,578,578,0
20240605,205000,7635,578,578,578,578,0
20240605,204900,7635,578,578,578,578,0
20240605,204800,7635,578,578,578,578,0
20240605,204700,7635,578,578,578,578,0
20240605,204600,7635,578,578,578,578,0
20240605,204500,7635,578,578,578,578,0
20240605,204400,7635,578,578,578,578,0
20240605,204300,7635,578,578,578,578,0
20240605,204200,7635,578,578,578,578,0
20240605,204100,7635,578,578,578,578,0
20240605,204000,7635,578,578,578,578,1
20240605,203900,7635,578,578,578,578,0
20240605,203800,7635,578,578,578,578,0
20240605,203700,7635,578,578,578,578,0
20240605,203600,7635,578,578,578,578,0
20240605,203500,7635,578,578,578,578,0
20240605,203400,7635,578,578,578,578,0
20240605,203300,7635,578,578,578,578,0
20240605,203200,7635,578,578,578,578,0
20240605,203100,7635,578,578,578,578,0
20240605,203000,7635,578,578,578,578,0
20240605,202900,7635,578,578,578,578,0
20240605,202800,7635,578,578,578,578,0
20240605,202700,7635,578,578,578,578,0
20240605,202600,7635,578,578,578,578,0
20240605,202500,7635,578,578,578,578,0
20240605,202400,7635,578,578,578,578,0
20240605,202300,7635,578,578,578,578,0
20240605,202200,7635,578,578,578,578,0
20240605,202100,7635,578,578,578,578,0
20240605,202000,7635,578,578,578,578,0
20240605,201900,7635,578,578,578,578,0
20240605,201800,7635,578,578,578,578,0
20240605,201700,7635,578,578,578,578,0
20240605,201600,7635,578,578,578,578,0
20240605,201500,7635,578,578,578,578,0
20240605,201400,7635,578,578,578,578,0
20240605,201300,7635,578,578,578,578,0
20240605,201200,7635,578,578,578,578,0
20240605,201100,7635,578,578,578,578,0
20240605,201000,7635,578,578,578,578,1
20240605,200900,7635,578,578,578,578,0
20240605,200800,7635,578,578,578,578,0
20240605,200700,7635,578,578,578,578,0
20240605,200600,7635,578,578,578,578,0
20240605,200500,7635,578,578,578,578,0
20240605,200400,7635,578,578,578,578,0
20240605,200300,7635,578,578,578,578,0
20240605,200200,7635,578,578,578,578,0
20240605,200100,7635,578,578,578,578,0
20240605,200000,7635,578,578,578,578,0
20240605,195900,7635,578,578,578,578,0
20240605,195800,7635,578,578,578,578,0
20240605,195700,7635,578,578,578,578,0
20240605,195600,7635,578,578,578,578,0
20240605,195500,7635,578,578,578,578,0
20240605,195400,7635,578,578,578,578,0
20240605,195300,7635,578,578,578,578,0
20240605,195200,7635,578,578,578,578,0
20240605,195100,7635,578,578,578,578,0
20240605,195000,7635,578,578,578,578,0
20240605,194900,7635,578,578,578,578,0
20240605,194800,7635,578,578,578,578,0
20240605,194700,7635,578,578,578,578,0
20240605,194600,7635,578,578,578,578,0
20240605,194500,7635,578,578,578,578,0
20240605,194400,7635,578,578,578,578,0
20240605,194300,7635,578,578,578,578,0
20240605,194200,7635,578,578,578,578,0
20240605,194100,7635,578,578,578,578,0
20240605,194000,7635,578,578,578,578,1
20240605,193900,7635,578,578,578,578,0
20240605,193800,7635,578,578,578,578,0
20240605,193700,7635,578,578,578,578,0
20240605,193600,7635,578,578,578,578,0
20240605,193500,7635,578,578,578,578,0
20240605,193400,7635,578,578,578,578,0
20240605,193300,7635,578,578,578,578,0
20240605,193200,7635,578,578,578,578,0
20240605,193100,7635,578,578,578,578,0
20240605,193000,7635,578,578,578,578,0
20240605,192900,7635,578,578,578,578,0
20240605,192800,7635,578,578,578,578,0
20240605,192700,7635,578,578,578,578,0
20240605,192600,7635,578,578,578,578,0
20240605,192500,7635,578,578,578,578,0
20240605,192400,7635,578,578,578,578,0
20240605,192300,7635,578,578,578,578,0
20240605,192200,7635,578,578,578,578,0
20240605,192100,7635,578,578,578,578,0
20240605,192000,7635,578,578,578,578,0
20240605,191900,7635,578,578,578,578,0
20240605,191800,7635,578,578,578,578,0
20240605,191700,7635,578,578,578,578,0
20240605,191600,7635,578,578,578,578,0
20240605,191500,7635,578,578,578,578,0
20240605,191400,7635,578,578,578,578,0
20240605,191300,7635,578,578,578,578,0
20240605,191200,7635,578,578,578,578,0
20240605,191100,7635,578,578,578,578,0
20240605,191000,7635,578,578,578,578,1
20240605,190900,7635,578,578,578,578,0
20240605,190800,7635,578,578,578,578,0
20240605,190700,7635,578,578,578,578,0
20240605,190600,7635,578,578,578,578,0
20240605,190500,7635,578,578,578,578,0
20240605,190400,7635,578,578,578,578,0
20240605,190300,7635,578,578,578,578,0
20240605,190200,7635,578,578,578,578,0
20240605,190100,7635,578,578,578,578,0
20240605,190000,7635,578,578,578,578,0
20240605,185900,7635,578,578,578,578,0
20240605,185800,7635,578,578,578,578,0
20240605,185700,7635,578,578,578,578,0
20240605,185600,7635,578,578,578,578,0
20240605,185500,7635,578,578,578,578,0
20240605,185400,7635,578,578,578,578,0
20240605,185300,7635,578,578,578,578,0
20240605,185200,7635,578,578,578,578,0
20240605,185100,7635,578,578,578,578,0
20240605,185000,7635,578,578,578,578,0
20240605,184900,7635,578,578,578,578,0
20240605,184800,7635,578,578,578,578,0
20240605,184700,7635,578,578,578,578,0
20240605,184600,7635,578,578,578,578,0
20240605,184500,7635,578,578,578,578,0
20240605,184400,7635,578,578,578,578,0
20240605,184300,7635,578,578,578,578,0
20240605,184200,7635,578,578,578,578,0
20240605,184100,7635,578,578,578,578,0
20240605,184000,7635,578,578,578,578,1
20240605,183900,7635,578,578,578,578,0
20240605,183800,7635,578,578,578,578,0
20240605,183700,7635,578,578,578,578,0
20240605,183600,7635,578,578,578,578,0
20240605,183500,7635,578,578,578,578,0
20240605,183400,7635,578,578,578,578,0
20240605,183300,7635,578,578,578,578,0
20240605,183200,7635,578,578,578,578,0
20240605,183100,7635,578,578,578,578,0
20240605,183000,7635,578,578,578,578,0
20240605,182900,7635,578,578,578,578,0
20240605,182800,7635,578,578,578,578,0
20240605,182700,7635,578,578,578,578,0
20240605,182600,7635,578,578,578,578,0
20240605,182500,7635,578,578,578,578,0
20240605,182400,7635,578,578,578,578,0
20240605,182300,7635,578,578,578,578,0
20240605,182200,7635,578,578,578,578,0
20240605,182100,7635,578,578,578,578,0
20240605,182000,7635,578,578,578,578,0
20240605,181900,7635,578,578,578,578,0
20240605,181800,7635,578,578,578,578,0
20240605,181700,7635,578,578,578,578,0
20240605,181600,7635,578,578,578,578,0
20240605,181500,7635,578,578,578,578,0
20240605,181400,7635,578,578,578,578,0
20240605,181300,7635,578,578,578,578,0
20240605,181200,7635,578,578,578,578,0
20240605,181100,7635,578,578,578,578,0
20240605,181000,7635,578,578,578,578,1
20240605,180900,7635,578,578,578,578,0
20240605,180800,7635,578,578,578,578,0
20240605,180700,7635,578,578,578,578,0
20240605,180600,7635,578,578,578,578,0
20240605,180500,7635,578,578,578,578,0
20240605,180400,7635,578,578,578,578,0
20240605,180300,7635,578,578,578,578,0
20240605,180200,7635,578,578,578,578,0
20240605,180100,7635,578,578,578,578,0
20240605,180000,7635,578,578,578,578,0
20240605,175900,7635,578,578,578,578,0
20240605,175800,7635,578,578,578,578,0
20240605,175700,7635,578,578,578,578,0
20240605,175600,7635,578,578,578,578,0
20240605,175500,7635,578,578,578,578,0
20240605,175400,7635,578,578,578,578,0
20240605,175300,7635,578,578,578,578,0
20240605,175200,7635,578,578,578,578,0
20240605,175100,7635,578,578,578,578,0
20240605,175000,7635,578,578,578,578,0
20240605,174900,7635,578,578,578,578,0
20240605,174800,7635,578,578,578,578,0
20240605,174700,7635,578,578,578,578,0
20240605,174600,7635,578,578,578,578,0
20240605,174500,7635,578,578,578,578,0
20240605,174400,7635,578,578,578,578,0
20240605,174300,7635,578,578,578,578,0
20240605,174200,7635,578,578,578,578,0
20240605,174100,7635,578,578,578,578,0
20240605,174000,7635,578,578,578,578,1
20240605,173900,7635,578,578,578,578,0
20240605,173800,7635,578,578,578,578,0
20240605,173700,7635,578,578,578,578,0
20240605,173600,7635,578,578,578,578,0
20240605,173500,7635,578,578,578,578,0
20240605,173400,7635,578,578,578,578,0
20240605,173300,7635,578,578,578,578,0
20240605,173200,7635,578,578,578,578,0
20240605,173100,7635,578,578,578,578,0
20240605,173000,7635,578,578,578,578,0
20240605,172900,7635,578,578,578,578,0
20240605,172800,7635,578,578,578,578,0
20240605,172700,7635,578,578,578,578,0
20240605,172600,7635,578,578,578,578,0
20240605,172500,7635,578,578,578,578,0
20240605,172400,7635,578,578,578,578,0
20240605,172300,7635,578,578,578,578,0
20240605,172200,7635,578,578,578,578,0
20240605,172100,7635,578,578,578,578,0
20240605,172000,7635,578,578,578,578,0
20240605,171900,7635,578,578,578,578,0
20240605,171800,7635,578,578,578,578,0
20240605,171700,7635,578,578,578,578,0
20240605,171600,7635,578,578,578,578,0
20240605,171500,7635,578,578,578,578,0
20240605,171400,7635,578,578,578,578,0
20240605,171300,7635,578,578,578,578,0
20240605,171200,7635,578,578,578,578,0
20240605,171100,7635,578,578,578,578,0
20240605,171000,7635,578,578,578,578,1
20240605,170900,7635,578,578,578,578,0
20240605,170800,7635,578,578,578,578,0
20240605,170700,7635,578,578,578,578,0
20240605,170600,7635,578,578,578,578,0
20240605,170500,7635,578,578,578,578,0
20240605,170400,7635,578,578,578,578,0
20240605,170300,7635,578,578,578,578,0
20240605,170200,7635,578,578,578,578,0
20240605,170100,7635,578,578,578,578,0
20240605,170000,7635,578,578,578,578,0
20240605,165900,7635,578,578,578,578,0
20240605,165800,7635,578,578,578,578,0
20240605,165700,7635,578,578,578,578,0
20240605,165600,7635,578,578,578,578,0
20240605,165500,7635,578,578,578,578,0
20240605,165400,7635,578,578,578,578,0
20240605,165300,7635,578,578,578,578,0
20240605,165200,7635,578,578,578,578,0
20240605,165100,7635,578,578,578,578,0
20240605,165000,7635,578,578,578,578,0
20240605,164900,7635,578,578,578,578,0
20240605,164800,7635,578,578,578,578,0
20240605,164700,7635,578,578,578,578,0
20240605,164600,7635,578,578,578,578,0
20240605,164500,7635,578,578,578,578,0
20240605,164400,7635,578,578,578,578,0
20240605,164300,7635,578,578,578,578,0
20240605,164200,7635,578,578,578,578,0
20240605,164100,7635,578,578,578,578,0
20240605,164000,7635,578,578,578,578,1
20240605,163900,7635,578,578,578,578,0
20240605,163800,7635,578,578,578,578,0
20240605,163700,7635,578,578,578,578,0
20240605,163600,7635,578,578,578,578,0
20240605,163500,7635,578,578,578,578,0
20240605,163400,7635,578,578,578,578,0
20240605,163300,7635,578,578,578,578,0
20240605,163200,7635,578,578,578,578,0
20240605,163100,7635,578,578,578,578,0
20240605,163000,7635,578,578,578,578,0
20240605,162900,7635,578,578,578,578,0
20240605,162800,7635,578,578,578,578,0
20240605,162700,7635,578,578,578,578,0
20240605,162600,7635,578,578,578,578,0
20240605,162500,7635,578,578,578,578,0
20240605,162400,7635,578,578,578,578,0
20240605,162300,7635,578,578,578,578,0
20240605,162200,7635,578,578,578,578,0
20240605,162100,7635,578,578,578,578,0
20240605,162000,7635,578,578,578,578,0
20240605,161900,7635,578,578,578,578,0
20240605,161800,7635,578,578,578,578,0
20240605,161700,7635,578,578,578,578,0
20240605,161600,7635,578,578,578,578,0
20240605,161500,7635,578,578,578,578,0
20240605,161400,7635,578,578,578,578,0
20240605,161300,7635,578,578,578,578,0
20240605,161200,7635,578,578,578,578,0
20240605,161100,7635,578,578,578,578,0
20240605,161000,7635,578,578,578,578,1
20240605,160900,7635,578,578,578,578,0
20240605,160800,7635,578,578,578,578,0
20240605,160700,7635,578,578,578,578,0
20240605,160600,7635,578,578,578,578,0
20240605,160500,7635,578,578,578,578,0
20240605,160400,7635,578,578,578,578,0
20240605,160300,7635,578,578,578,578,0
20240605,160200,7635,578,578,578,578,0
20240605,160100,7635,578,578,578,578,0
20240605,160000,7635,578,578,578,578,0
20240605,155900,7635,578,578,578,578,0
20240605,155800,7635,578,578,578,578,0
20240605,155700,7635,578,578,578,578,0
20240605,155600,7635,578,578,578,578,0
20240605,155500,7635,578,578,578,578,0
20240605,155400,7635,578,578,578,578,0
20240605,155300,7635,578,578,578,578,0
20240605,155200,7635,578,578,578,578,0
20240605,155100,7635,578,578,578,578,0
20240605,155000,7635,578,578,578,578,0
20240605,154900,7635,578,578,578,578,0
20240605,154800,7635,578,578,578,578,0
20240605,154700,7635,578,578,578,578,0
20240605,154600,7635,578,578,578,578,0
20240605,154500,7635,578,578,578,578,0
20240605,154400,7635,578,578,578,578,0
20240605,154300,7635,578,578,578,578,0
20240605,154200,7635,578,578,578,578,0
20240605,154100,7635,578,578,578,578,0
20240605,154000,7635,578,578,578,578,1
20240605,153900,7635,578,578,578,578,0
20240605,153800,7635,578,578,578,578,0
20240605,153700,7635,578,578,578,578,0
20240605,153600,7635,578,578,578,578,0
20240605,153500,7635,578,578,578,578,0
20240605,153400,7635,578,578,578,578,0
20240605,153300,7635,578,578,578,578,0
20240605,153200,7635,578,578,578,578,0
20240605,153100,7635,578,578,578,578,0
20240605,153000,7635,578,578,578,578,0
20240605,152900,7635,578,578,578,578,0
20240605,152800,7635,578,578,578,578,0
20240605,152700,7635,578,578,578,578,0
20240605,152600,7635,578,578,578,578,0
20240605,152500,7635,578,578,578,578,0
20240605,152400,7635,578,578,578,578,0
20240605,152300,7635,578,578,578,578,0
20240605,152200,7635,578,578,578,578,0
20240605,152100,7635,578,578,578,578,0
20240605,152000,7635,578,578,578,578,0
20240605,151900,7635,578,578,578,578,0
20240605,151800,7635,578,578,578,578,0
20240605,151700,7635,578,578,578,578,0
20240605,151600,7635,578,578,578,578,0
20240605,151500,7635,578,578,578,578,0
20240605,151400,7635,578,578,578,578,0
20240605,151300,7635,578,578,578,578,0
20240605,151200,7635,578,578,578,578,0
20240605,151100,7635,578,578,578,578,0
20240605,151000,7635,578,578,578,578,0
20240605,150900,7635,578,578,578,578,0
20240605,150800,7635,578,578,578,578,0
20240605,150700,7635,578,578,578,578,0
20240605,150600,7635,578,578,578,578,0
20240605,150500,7635,578,578,578,578,0
20240605,150400,7635,578,578,578,578,0
20240605,150300,7635,578,578,578,578,0
20240605,150200,7635,578,578,578,578,0
20240605,150100,7635,578,578,578,578,0
20240605,150000,7635,578,578,578,578,0
20240605,145900,7635,578,578,578,578,0
20240605,145800,7635,578,578,578,578,0
20240605,145700,7635,578,578,578,578,0
20240605,145600,7635,578,578,578,578,0
20240605,145500,7635,578,578,578,578,0
20240605,145400,7635,578,578,578,578,0
20240605,145300,7635,578,578,578,578,0
20240605,145200,7635,578,578,578,578,0
20240605,145100,7635,578,578,578,578,0
20240605,145000,7635,578,578,578,578,0
20240605,144900,7635,578,578,578,578,0
20240605,144800,7635,578,578,578,578,0
20240605,144700,7635,578,578,578,578,0
20240605,144600,7635,578,578,578,578,0
20240605,144500,7635,578,578,578,578,0
20240605,144400,7635,578,578,578,578,0
20240605,144300,7635,578,578,578,578,0
20240605,144200,7635,578,578,578,578,0
20240605,144100,7635,578,578,578,578,0
20240605,144000,7635,578,578,578,578,0
20240605,143900,7635,578,578,578,578,0
20240605,143800,7635,578,578,578,578,0
20240605,143700,7635,578,578,578,578,0
20240605,143600,7635,578,578,578,578,0
20240605,143500,7635,578,578,578,578,0
20240605,143400,7635,578,578,578,578,0
20240605,143300,7635,578,578,578,578,0
20240605,143200,7635,578,578,578,578,1
20240605,143100,7057,578,578,578,578,0
20240605,143000,7057,578,578,578,578,0
20240605,142900,7057,578,578,578,578,0
20240605,142800,7057,578,578,578,578,0
20240605,142700,7057,578,578,578,578,0
20240605,142600,7057,578,578,578,578,0
20240605,142500,7057,578,578,578,578,0
20240605,142400,7057,578,578,578,578,0
20240605,142300,7057,578,578,578,578,0
20240605,142200,7057,578,578,578,578,0
20240605,142100,7057,578,578,578,578,0
20240605,142000,7057,578,578,578,578,0
20240605,141900,7057,578,578,578,578,0
20240605,141800,7057,578,578,578,578,0
20240605,141700,7057,578,578,578,578,0
20240605,141600,7057,578,578,578,578,0
20240605,141500,7057,578,578,578,578,0
20240605,141400,7057,578,578,578,578,0
20240605,141300,7057,578,578,578,578,0
20240605,141200,7057,578,578,578,578,0
20240605,141100,7057,578,578,578,578,0
20240605,141000,7057,578,578,578,578,0
20240605,140900,7057,578,578,578,578,0
20240605,140800,7057,578,578,578,578,0
20240605,140700,7057,578,578,578,578,0
20240605,140600,7057,578,578,578,578,0
20240605,140500,7057,578,578,578,578,0
20240605,140400,7057,578,578,578,578,0
20240605,140300,7057,578,578,578,578,0
20240605,140200,7057,578,578,578,578,0
20240605,140100,7057,578,578,578,578,0
20240605,140000,7057,578,578,578,578,0
20240605,135900,7057,578,578,578,578,0
20240605,135800,7057,578,578,578,578,0
20240605,135700,7057,578,578,578,578,0
20240605,135600,7057,578,578,578,578,0
20240605,135500,7057,578,578,578,578,0
20240605,135400,7057,578,578,578,578,0
20240605,135300,7057,578,578,578,578,0
20240605,135200,7057,578,578,578,578,0
20240605,135100,7057,578,578,578,578,0
20240605,135000,7057,578,578,578,578,0
20240605,134900,7057,578,578,578,578,0
20240605,134800,7057,578,578,578,578,0
20240605,134700,7057,578,578,578,578,0
20240605,134600,7057,578,578,578,578,0
20240605,134500,7057,578,578,578,578,0
20240605,134400,7057,578,578,578,578,0
20240605,134300,7057,578,578,578,578,0
20240605,134200,7057,578,578,578,578,0
20240605,134100,7057,578,578,578,578,0
20240605,134000,7057,578,578,578,578,0
20240605,133900,7057,578,578,578,578,0
20240605,133800,7057,578,578,578,578,0
20240605,133700,7057,578,578,578,578,0
20240605,133600,7057,578,578,578,578,0
20240605,133500,7057,578,578,578,578,0
20240605,133400,7057,578,578,578,578,0
20240605,133300,7057,578,578,578,578,0
20240605,133200,7057,578,578,578,578,0
20240605,133100,7057,578,578,578,578,0
20240605,133000,7057,578,578,578,578,0
20240605,132900,7057,578,578,578,578,0
20240605,132800,7057,578,578,578,578,0
20240605,132700,7057,578,578,578,578,0
20240605,132600,7057,578,578,578,578,0
20240605,132500,7057,578,578,578,578,0
20240605,132400,7057,578,578,578,578,0
20240605,132300,7057,578,578,578,578,0
20240605,132200,7057,578,578,578,578,0
20240605,132100,7057,578,578,578,578,0
20240605,132000,7057,578,578,578,578,0
20240605,131900,7057,578,578,578,578,0
20240605,131800,7057,578,578,578,578,0
20240605,131700,7057,578,578,578,578,0
20240605,131600,7057,578,578,578,578,0
20240605,131500,7057,578,578,578,578,0
20240605,131400,7057,578,578,578,578,0
20240605,131300,7057,578,578,578,578,0
20240605,131200,7057,578,578,578,578,0
20240605,131100,7057,578,578,578,578,0
20240605,131000,7057,578,578,578,578,0
20240605,130900,7057,578,578,578,578,0
20240605,130800,7057,578,578,578,578,0
20240605,130700,7057,578,578,578,578,0
20240605,130600,7057,578,578,578,578,0
20240605,130500,7057,578,578,578,578,0
20240605,130400,7057,578,578,578,578,0
20240605,130300,7057,578,578,578,578,0
20240605,130200,7057,578,578,578,578,0
20240605,130100,7057,578,578,578,578,0
20240605,130000,7057,578,578,578,578,0
20240605,125900,7057,578,578,578,578,0
20240605,125800,7057,578,578,578,578,0
20240605,125700,7057,578,578,578,578,0
20240605,125600,7057,578,578,578,578,0
20240605,125500,7057,578,578,578,578,0
20240605,125400,7057,578,578,578,578,0
20240605,125300,7057,578,578,578,578,0
20240605,125200,7057,578,578,578,578,0
20240605,125100,7057,578,578,578,578,0
20240605,125000,7057,578,578,578,578,0
20240605,124900,7057,578,578,578,578,0
20240605,124800,7057,578,578,578,578,0
20240605,124700,7057,578,578,578,578,0
20240605,124600,7057,578,578,578,578,0
20240605,124500,7057,578,578,578,578,0
20240605,124400,7057,578,578,578,578,0
20240605,124300,7057,578,578,578,578,0
20240605,124200,7057,578,578,578,578,0
20240605,124100,7057,578,578,578,578,0
20240605,124000,7057,578,578,578,578,0
20240605,123900,7057,578,578,578,578,0
20240605,123800,7057,578,578,578,578,0
20240605,123700,7057,578,578,578,578,0
20240605,123600,7057,578,578,578,578,0
20240605,123500,7057,578,578,578,578,0
20240605,123400,7057,578,578,578,578,0
20240605,123300,7057,578,578,578,578,0
20240605,123200,7057,578,578,578,578,0
20240605,123100,7057,578,578,578,578,0
20240605,123000,7057,578,578,578,578,0
20240605,122900,7057,578,578,578,578,0
20240605,122800,7057,578,578,578,578,0
20240605,122700,7057,578,578,578,578,0
20240605,122600,7057,578,578,578,578,0
20240605,122500,7057,578,578,578,578,0
20240605,122400,7057,578,578,578,578,0
20240605,122300,7057,578,578,578,578,0
20240605,122200,7057,578,578,578,578,0
20240605,122100,7057,578,578,578,578,0
20240605,122000,7057,578,578,578,578,0
20240605,121900,7057,578,578,578,578,0
20240605,121800,7057,578,578,578,578,0
20240605,121700,7057,578,578,578,578,0
20240605,121600,7057,578,578,578,578,0
20240605,121500,7057,578,578,578,578,0
20240605,121400,7057,578,578,578,578,0
20240605,121300,7057,578,578,578,578,0
20240605,121200,7057,578,578,578,578,0
20240605,121100,7057,578,578,578,578,0
20240605,121000,7057,578,578,578,578,0
20240605,120900,7057,578,578,578,578,0
20240605,120800,7057,578,578,578,578,0
20240605,120700,7057,578,578,578,578,0
20240605,120600,7057,578,578,578,578,0
20240605,120500,7057,578,578,578,578,0
20240605,120400,7057,578,578,578,578,0
20240605,120300,7057,578,578,578,578,0
20240605,120200,7057,578,578,578,578,0
20240605,120100,7057,578,578,578,578,0
20240605,120000,7057,578,578,578,578,0
20240605,115900,7057,578,578,578,578,0
20240605,115800,7057,578,578,578,578,0
20240605,115700,7057,578,578,578,578,0
20240605,115600,7057,578,578,578,578,0
20240605,115500,7057,578,578,578,578,0
20240605,115400,7057,578,578,578,578,0
20240605,115300,7057,578,578,578,578,0
20240605,115200,7057,578,578,578,578,0
20240605,115100,7057,578,578,578,578,0
20240605,115000,7057,578,578,578,578,0
20240605,114900,7057,578,578,578,578,0
20240605,114800,7057,578,578,578,578,0
20240605,114700,7057,578,578,578,578,0
20240605,114600,7057,578,578,578,578,0
20240605,114500,7057,578,578,578,578,0
20240605,114400,7057,578,578,578,578,0
20240605,114300,7057,578,578,578,578,0
20240605,114200,7057,578,578,578,578,1
20240605,114100,6479,578,578,578,578,0
20240605,114000,6479,578,578,578,578,0
20240605,113900,6479,578,578,578,578,0
20240605,113800,6479,578,578,578,578,0
20240605,113700,6479,578,578,578,578,0
20240605,113600,6479,578,578,578,578,0
20240605,113500,6479,578,578,578,578,0
20240605,113400,6479,578,578,578,578,0
20240605,113300,6479,578,578,578,578,0
20240605,113200,6479,578,578,578,578,0
20240605,113100,6479,578,578,578,578,0
20240605,113000,6479,578,578,578,578,0
20240605,112900,6479,578,578,578,578,0
20240605,112800,6479,578,578,578,578,0
20240605,112700,6479,578,578,578,578,0
20240605,112600,6479,578,578,578,578,0
20240605,112500,6479,578,578,578,578,0
20240605,112400,6479,578,578,578,578,0
20240605,112300,6479,578,578,578,578,0
20240605,112200,6479,578,578,578,578,0
20240605,112100,6479,578,578,578,578,0
20240605,112000,6479,578,578,578,578,0
20240605,111900,6479,578,578,578,578,0
20240605,111800,6479,578,578,578,578,0
20240605,111700,6479,578,578,578,578,0
20240605,111600,6479,578,578,578,578,0
20240605,111500,6479,578,578,578,578,0
20240605,111400,6479,578,578,578,578,0
20240605,111300,6479,578,578,578,578,0
20240605,111200,6479,578,578,578,578,0
20240605,111100,6479,578,578,578,578,0
20240605,111000,6479,578,578,578,578,0
20240605,110900,6479,578,578,578,578,0
20240605,110800,6479,578,578,578,578,0
20240605,110700,6479,578,578,578,578,0
20240605,110600,6479,578,578,578,578,0
20240605,110500,6479,578,578,578,578,0
20240605,110400,6479,578,578,578,578,0
20240605,110300,6479,578,578,578,578,0
20240605,110200,6479,578,578,578,578,0
20240605,110100,6479,578,578,578,578,0
20240605,110000,6479,578,578,578,578,0
20240605,105900,6479,578,578,578,578,0
20240605,105800,6479,578,578,578,578,0
20240605,105700,6479,578,578,578,578,0
20240605,105600,6479,578,578,578,578,0
20240605,105500,6479,578,578,578,578,0
20240605,105400,6479,578,578,578,578,0
20240605,105300,6479,578,578,578,578,0
20240605,105200,6479,578,578,578,578,0
20240605,105100,6479,578,578,578,578,10
20240605,105000,699,699,699,699,699,0
20240605,104900,699,699,699,699,699,0
20240605,104800,699,699,699,699,699,0
20240605,104700,699,699,699,699,699,0
20240605,104600,699,699,699,699,699,0
20240605,104500,699,699,699,699,699,0
20240605,104400,699,699,699,699,699,0
20240605,104300,699,699,699,699,699,0
20240605,104200,699,699,699,699,699,0
20240605,104100,699,699,699,699,699,0
20240605,104000,699,699,699,699,699,0
20240605,103900,699,699,699,699,699,0
20240605,103800,699,699,699,699,699,0
20240605,103700,699,699,699,699,699,0
20240605,103600,699,699,699,699,699,0
20240605,103500,699,699,699,699,699,0
20240605,103400,699,699,699,699,699,0
20240605,103300,699,699,699,699,699,0
20240605,103200,699,699,699,699,699,0
20240605,103100,699,699,699,699,699,0
20240605,103000,699,699,699,699,699,0
20240605,102900,699,699,699,699,699,0
20240605,102800,699,699,699,699,699,0
20240605,102700,699,699,699,699,699,0
20240605,102600,699,699,699,699,699,0
20240605,102500,699,699,699,699,699,0
20240605,102400,699,699,699,699,699,0
20240605,102300,699,699,699,699,699,0
20240605,102200,699,699,699,699,699,0
20240605,102100,699,699,699,699,699,0
20240605,102000,699,699,699,699,699,0
20240605,101900,699,699,699,699,699,0
20240605,101800,699,699,699,699,699,0
20240605,101700,699,699,699,699,699,0
20240605,101600,699,699,699,699,699,0
20240605,101500,699,699,699,699,699,0
20240605,101400,699,699,699,699,699,0
20240605,101300,699,699,699,699,699,0
20240605,101200,699,699,699,699,699,0
20240605,101100,699,699,699,699,699,0
20240605,101000,699,699,699,699,699,0
20240605,100900,699,699,699,699,699,0
20240605,100800,699,699,699,699,699,0
20240605,100700,699,699,699,699,699,0
20240605,100600,699,699,699,699,699,0
20240605,100500,699,699,699,699,699,0
20240605,100400,699,699,699,699,699,0
20240605,100300,699,699,699,699,699,0
20240605,100200,699,699,699,699,699,0
20240605,100100,699,699,699,699,699,0
20240605,100000,699,699,699,699,699,0
20240605,095900,699,699,699,699,699,0
20240605,095800,699,699,699,699,699,0
20240605,095700,699,699,699,699,699,0
20240605,095600,699,699,699,699,699,0
20240605,095500,699,699,699,699,699,0
20240605,095400,699,699,699,699,699,0
20240605,095300,699,699,699,699,699,0
20240605,095200,699,699,699,699,699,0
20240605,095100,699,699,699,699,699,0
20240605,095000,699,699,699,699,699,0
20240605,094900,699,699,699,699,699,0
20240605,094800,699,699,699,699,699,0
20240605,094700,699,699,699,699,699,0
20240605,094600,699,699,699,699,699,0
20240605,094500,699,699,699,699,699,0
20240605,094400,699,699,699,699,699,0
20240605,094300,699,699,699,699,699,0
20240605,094200,699,699,699,699,699,0
20240605,094100,699,699,699,699,699,0
20240605,094000,699,699,699,699,699,0
20240605,093900,699,699,699,699,699,0
20240605,093800,699,699,699,699,699,0
20240605,093700,699,699,699,699,699,0
20240605,093600,699,699,699,699,699,0
20240605,093500,699,699,699,699,699,0
20240605,093400,699,699,699,699,699,0
20240605,093300,699,699,699,699,699,0
20240605,093200,699,699,699,699,699,0
20240605,093100,699,699,699,699,699,0
20240605,093000,699,699,699,699,699,1
20240605,092900,0,679,679,679,679,0
20240605,092800,0,679,679,679,679,0
20240605,092700,0,679,679,679,679,0
20240605,092600,0,679,679,679,679,0
20240605,092500,0,679,679,679,679,0
20240605,092400,0,679,679,679,679,0
20240605,092300,0,679,679,679,679,0
20240605,092200,0,679,679,679,679,0
20240605,092100,0,679,679,679,679,0
20240605,092000,0,679,679,679,679,0
20240605,091900,0,679,679,679,679,0
20240605,091800,0,679,679,679,679,0
20240605,091700,0,679,679,679,679,0
20240605,091600,0,679,679,679,679,0
20240605,091500,0,679,679,679,679,0
20240605,091400,0,679,679,679,679,0
20240605,091300,0,679,679,679,679,0
20240605,091200,0,679,679,679,679,0
20240605,091100,0,679,679,679,679,0
20240605,091000,0,679,679,679,679,0
20240605,090900,0,679,679,679,679,0
20240605,090800,0,679,679,679,679,0
20240605,090700,0,679,679,679,679,0
20240605,090600,0,679,679,679,679,0
20240605,090500,0,679,679,679,679,0
20240605,090400,0,679,679,679,679,0
20240605,090300,0,679,679,679,679,0
20240605,090200,0,679,679,679,679,0
20240605,090100,0,679,679,679,679,0
20240605,090000,0,679,679,679,679,0