KissMeData/116100/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,201300,147007,1483,1483,1483,1483,29
20240612,201200,147007,1483,1483,1483,1483,0
20240612,201100,147007,1483,1483,1483,1483,0
20240612,201000,147007,1483,1483,1483,1483,0
20240612,200900,147007,1483,1483,1483,1483,0
20240612,200800,147007,1483,1483,1483,1483,0
20240612,200700,147007,1483,1483,1483,1483,0
20240612,200600,147007,1483,1483,1483,1483,0
20240612,200500,147007,1483,1483,1483,1483,0
20240612,200400,147007,1483,1483,1483,1483,0
20240612,200300,147007,1483,1483,1483,1483,0
20240612,200200,147007,1483,1483,1483,1483,0
20240612,200100,147007,1483,1483,1483,1483,0
20240612,200000,147007,1483,1483,1483,1483,0
20240612,195900,147007,1483,1483,1483,1483,0
20240612,195800,147007,1483,1483,1483,1483,0
20240612,195700,147007,1483,1483,1483,1483,0
20240612,195600,147007,1483,1483,1483,1483,0
20240612,195500,147007,1483,1483,1483,1483,0
20240612,195400,147007,1483,1483,1483,1483,0
20240612,195300,147007,1483,1483,1483,1483,0
20240612,195200,147007,1483,1483,1483,1483,0
20240612,195100,147007,1483,1483,1483,1483,0
20240612,195000,147007,1483,1483,1483,1483,0
20240612,194900,147007,1483,1483,1483,1483,0
20240612,194800,147007,1483,1483,1483,1483,0
20240612,194700,147007,1483,1483,1483,1483,0
20240612,194600,147007,1483,1483,1483,1483,0
20240612,194500,147007,1483,1483,1483,1483,0
20240612,194400,147007,1483,1483,1483,1483,0
20240612,194300,147007,1483,1483,1483,1483,29
20240612,194200,147007,1483,1483,1483,1483,0
20240612,194100,147007,1483,1483,1483,1483,0
20240612,194000,147007,1483,1483,1483,1483,0
20240612,193900,147007,1483,1483,1483,1483,0
20240612,193800,147007,1483,1483,1483,1483,0
20240612,193700,147007,1483,1483,1483,1483,0
20240612,193600,147007,1483,1483,1483,1483,0
20240612,193500,147007,1483,1483,1483,1483,0
20240612,193400,147007,1483,1483,1483,1483,0
20240612,193300,147007,1483,1483,1483,1483,0
20240612,193200,147007,1483,1483,1483,1483,0
20240612,193100,147007,1483,1483,1483,1483,0
20240612,193000,147007,1483,1483,1483,1483,0
20240612,192900,147007,1483,1483,1483,1483,0
20240612,192800,147007,1483,1483,1483,1483,0
20240612,192700,147007,1483,1483,1483,1483,0
20240612,192600,147007,1483,1483,1483,1483,0
20240612,192500,147007,1483,1483,1483,1483,0
20240612,192400,147007,1483,1483,1483,1483,0
20240612,192300,147007,1483,1483,1483,1483,0
20240612,192200,147007,1483,1483,1483,1483,0
20240612,192100,147007,1483,1483,1483,1483,0
20240612,192000,147007,1483,1483,1483,1483,0
20240612,191900,147007,1483,1483,1483,1483,0
20240612,191800,147007,1483,1483,1483,1483,0
20240612,191700,147007,1483,1483,1483,1483,0
20240612,191600,147007,1483,1483,1483,1483,0
20240612,191500,147007,1483,1483,1483,1483,0
20240612,191400,147007,1483,1483,1483,1483,0
20240612,191300,147007,1483,1483,1483,1483,29
20240612,191200,147007,1483,1483,1483,1483,0
20240612,191100,147007,1483,1483,1483,1483,0
20240612,191000,147007,1483,1483,1483,1483,0
20240612,190900,147007,1483,1483,1483,1483,0
20240612,190800,147007,1483,1483,1483,1483,0
20240612,190700,147007,1483,1483,1483,1483,0
20240612,190600,147007,1483,1483,1483,1483,0
20240612,190500,147007,1483,1483,1483,1483,0
20240612,190400,147007,1483,1483,1483,1483,0
20240612,190300,147007,1483,1483,1483,1483,0
20240612,190200,147007,1483,1483,1483,1483,0
20240612,190100,147007,1483,1483,1483,1483,0
20240612,190000,147007,1483,1483,1483,1483,0
20240612,185900,147007,1483,1483,1483,1483,0
20240612,185800,147007,1483,1483,1483,1483,0
20240612,185700,147007,1483,1483,1483,1483,0
20240612,185600,147007,1483,1483,1483,1483,0
20240612,185500,147007,1483,1483,1483,1483,0
20240612,185400,147007,1483,1483,1483,1483,0
20240612,185300,147007,1483,1483,1483,1483,0
20240612,185200,147007,1483,1483,1483,1483,0
20240612,185100,147007,1483,1483,1483,1483,0
20240612,185000,147007,1483,1483,1483,1483,0
20240612,184900,147007,1483,1483,1483,1483,0
20240612,184800,147007,1483,1483,1483,1483,0
20240612,184700,147007,1483,1483,1483,1483,0
20240612,184600,147007,1483,1483,1483,1483,0
20240612,184500,147007,1483,1483,1483,1483,0
20240612,184400,147007,1483,1483,1483,1483,0
20240612,184300,147007,1483,1483,1483,1483,29
20240612,184200,147007,1483,1483,1483,1483,0
20240612,184100,147007,1483,1483,1483,1483,0
20240612,184000,147007,1483,1483,1483,1483,0
20240612,183900,147007,1483,1483,1483,1483,0
20240612,183800,147007,1483,1483,1483,1483,0
20240612,183700,147007,1483,1483,1483,1483,0
20240612,183600,147007,1483,1483,1483,1483,0
20240612,183500,147007,1483,1483,1483,1483,0
20240612,183400,147007,1483,1483,1483,1483,0
20240612,183300,147007,1483,1483,1483,1483,0
20240612,183200,147007,1483,1483,1483,1483,0
20240612,183100,147007,1483,1483,1483,1483,0
20240612,183000,147007,1483,1483,1483,1483,0
20240612,182900,147007,1483,1483,1483,1483,0
20240612,182800,147007,1483,1483,1483,1483,0
20240612,182700,147007,1483,1483,1483,1483,0
20240612,182600,147007,1483,1483,1483,1483,0
20240612,182500,147007,1483,1483,1483,1483,0
20240612,182400,147007,1483,1483,1483,1483,0
20240612,182300,147007,1483,1483,1483,1483,0
20240612,182200,147007,1483,1483,1483,1483,0
20240612,182100,147007,1483,1483,1483,1483,0
20240612,182000,147007,1483,1483,1483,1483,0
20240612,181900,147007,1483,1483,1483,1483,0
20240612,181800,147007,1483,1483,1483,1483,0
20240612,181700,147007,1483,1483,1483,1483,0
20240612,181600,147007,1483,1483,1483,1483,0
20240612,181500,147007,1483,1483,1483,1483,0
20240612,181400,147007,1483,1483,1483,1483,0
20240612,181300,147007,1483,1483,1483,1483,29
20240612,181200,147007,1483,1483,1483,1483,0
20240612,181100,147007,1483,1483,1483,1483,0
20240612,181000,147007,1483,1483,1483,1483,0
20240612,180900,147007,1483,1483,1483,1483,0
20240612,180800,147007,1483,1483,1483,1483,0
20240612,180700,147007,1483,1483,1483,1483,0
20240612,180600,147007,1483,1483,1483,1483,0
20240612,180500,147007,1483,1483,1483,1483,0
20240612,180400,147007,1483,1483,1483,1483,0
20240612,180300,147007,1483,1483,1483,1483,0
20240612,180200,147007,1483,1483,1483,1483,0
20240612,180100,147007,1483,1483,1483,1483,0
20240612,180000,147007,1483,1483,1483,1483,0
20240612,175900,147007,1483,1483,1483,1483,0
20240612,175800,147007,1483,1483,1483,1483,0
20240612,175700,147007,1483,1483,1483,1483,0
20240612,175600,147007,1483,1483,1483,1483,0
20240612,175500,147007,1483,1483,1483,1483,0
20240612,175400,147007,1483,1483,1483,1483,0
20240612,175300,147007,1483,1483,1483,1483,0
20240612,175200,147007,1483,1483,1483,1483,0
20240612,175100,147007,1483,1483,1483,1483,0
20240612,175000,147007,1483,1483,1483,1483,0
20240612,174900,147007,1483,1483,1483,1483,0
20240612,174800,147007,1483,1483,1483,1483,0
20240612,174700,147007,1483,1483,1483,1483,0
20240612,174600,147007,1483,1483,1483,1483,0
20240612,174500,147007,1483,1483,1483,1483,0
20240612,174400,147007,1483,1483,1483,1483,0
20240612,174300,147007,1483,1483,1483,1483,29
20240612,174200,147007,1483,1483,1483,1483,0
20240612,174100,147007,1483,1483,1483,1483,0
20240612,174000,147007,1483,1483,1483,1483,0
20240612,173900,147007,1483,1483,1483,1483,0
20240612,173800,147007,1483,1483,1483,1483,0
20240612,173700,147007,1483,1483,1483,1483,0
20240612,173600,147007,1483,1483,1483,1483,0
20240612,173500,147007,1483,1483,1483,1483,0
20240612,173400,147007,1483,1483,1483,1483,0
20240612,173300,147007,1483,1483,1483,1483,0
20240612,173200,147007,1483,1483,1483,1483,0
20240612,173100,147007,1483,1483,1483,1483,0
20240612,173000,147007,1483,1483,1483,1483,0
20240612,172900,147007,1483,1483,1483,1483,0
20240612,172800,147007,1483,1483,1483,1483,0
20240612,172700,147007,1483,1483,1483,1483,0
20240612,172600,147007,1483,1483,1483,1483,0
20240612,172500,147007,1483,1483,1483,1483,0
20240612,172400,147007,1483,1483,1483,1483,0
20240612,172300,147007,1483,1483,1483,1483,0
20240612,172200,147007,1483,1483,1483,1483,0
20240612,172100,147007,1483,1483,1483,1483,0
20240612,172000,147007,1483,1483,1483,1483,0
20240612,171900,147007,1483,1483,1483,1483,0
20240612,171800,147007,1483,1483,1483,1483,0
20240612,171700,147007,1483,1483,1483,1483,0
20240612,171600,147007,1483,1483,1483,1483,0
20240612,171500,147007,1483,1483,1483,1483,0
20240612,171400,147007,1483,1483,1483,1483,0
20240612,171300,147007,1483,1483,1483,1483,29
20240612,171200,147007,1483,1483,1483,1483,0
20240612,171100,147007,1483,1483,1483,1483,0
20240612,171000,147007,1483,1483,1483,1483,0
20240612,170900,147007,1483,1483,1483,1483,0
20240612,170800,147007,1483,1483,1483,1483,0
20240612,170700,147007,1483,1483,1483,1483,0
20240612,170600,147007,1483,1483,1483,1483,0
20240612,170500,147007,1483,1483,1483,1483,0
20240612,170400,147007,1483,1483,1483,1483,0
20240612,170300,147007,1483,1483,1483,1483,0
20240612,170200,147007,1483,1483,1483,1483,0
20240612,170100,147007,1483,1483,1483,1483,0
20240612,170000,147007,1483,1483,1483,1483,0
20240612,165900,147007,1483,1483,1483,1483,0
20240612,165800,147007,1483,1483,1483,1483,0
20240612,165700,147007,1483,1483,1483,1483,0
20240612,165600,147007,1483,1483,1483,1483,0
20240612,165500,147007,1483,1483,1483,1483,0
20240612,165400,147007,1483,1483,1483,1483,0
20240612,165300,147007,1483,1483,1483,1483,0
20240612,165200,147007,1483,1483,1483,1483,0
20240612,165100,147007,1483,1483,1483,1483,0
20240612,165000,147007,1483,1483,1483,1483,0
20240612,164900,147007,1483,1483,1483,1483,0
20240612,164800,147007,1483,1483,1483,1483,0
20240612,164700,147007,1483,1483,1483,1483,0
20240612,164600,147007,1483,1483,1483,1483,0
20240612,164500,147007,1483,1483,1483,1483,0
20240612,164400,147007,1483,1483,1483,1483,0
20240612,164300,147007,1483,1483,1483,1483,29
20240612,164200,147007,1483,1483,1483,1483,0
20240612,164100,147007,1483,1483,1483,1483,0
20240612,164000,147007,1483,1483,1483,1483,0
20240612,163900,147007,1483,1483,1483,1483,0
20240612,163800,147007,1483,1483,1483,1483,0
20240612,163700,147007,1483,1483,1483,1483,0
20240612,163600,147007,1483,1483,1483,1483,0
20240612,163500,147007,1483,1483,1483,1483,0
20240612,163400,147007,1483,1483,1483,1483,0
20240612,163300,147007,1483,1483,1483,1483,0
20240612,163200,147007,1483,1483,1483,1483,0
20240612,163100,147007,1483,1483,1483,1483,0
20240612,163000,147007,1483,1483,1483,1483,0
20240612,162900,147007,1483,1483,1483,1483,0
20240612,162800,147007,1483,1483,1483,1483,0
20240612,162700,147007,1483,1483,1483,1483,0
20240612,162600,147007,1483,1483,1483,1483,0
20240612,162500,147007,1483,1483,1483,1483,0
20240612,162400,147007,1483,1483,1483,1483,0
20240612,162300,147007,1483,1483,1483,1483,0
20240612,162200,147007,1483,1483,1483,1483,0
20240612,162100,147007,1483,1483,1483,1483,0
20240612,162000,147007,1483,1483,1483,1483,0
20240612,161900,147007,1483,1483,1483,1483,0
20240612,161800,147007,1483,1483,1483,1483,0
20240612,161700,147007,1483,1483,1483,1483,0
20240612,161600,147007,1483,1483,1483,1483,0
20240612,161500,147007,1483,1483,1483,1483,0
20240612,161400,147007,1483,1483,1483,1483,0
20240612,161300,147007,1483,1483,1483,1483,29
20240612,161200,147007,1483,1483,1483,1483,0
20240612,161100,147007,1483,1483,1483,1483,0
20240612,161000,147007,1483,1483,1483,1483,0
20240612,160900,147007,1483,1483,1483,1483,0
20240612,160800,147007,1483,1483,1483,1483,0
20240612,160700,147007,1483,1483,1483,1483,0
20240612,160600,147007,1483,1483,1483,1483,0
20240612,160500,147007,1483,1483,1483,1483,0
20240612,160400,147007,1483,1483,1483,1483,0
20240612,160300,147007,1483,1483,1483,1483,0
20240612,160200,147007,1483,1483,1483,1483,0
20240612,160100,147007,1483,1483,1483,1483,0
20240612,160000,147007,1483,1483,1483,1483,0
20240612,155900,147007,1483,1483,1483,1483,0
20240612,155800,147007,1483,1483,1483,1483,0
20240612,155700,147007,1483,1483,1483,1483,0
20240612,155600,147007,1483,1483,1483,1483,0
20240612,155500,147007,1483,1483,1483,1483,0
20240612,155400,147007,1483,1483,1483,1483,0
20240612,155300,147007,1483,1483,1483,1483,0
20240612,155200,147007,1483,1483,1483,1483,0
20240612,155100,147007,1483,1483,1483,1483,0
20240612,155000,147007,1483,1483,1483,1483,0
20240612,154900,147007,1483,1483,1483,1483,0
20240612,154800,147007,1483,1483,1483,1483,0
20240612,154700,147007,1483,1483,1483,1483,0
20240612,154600,147007,1483,1483,1483,1483,0
20240612,154500,147007,1483,1483,1483,1483,0
20240612,154400,147007,1483,1483,1483,1483,0
20240612,154300,147007,1483,1483,1483,1483,29
20240612,154200,147007,1483,1483,1483,1483,0
20240612,154100,147007,1483,1483,1483,1483,0
20240612,154000,147007,1483,1483,1483,1483,0
20240612,153900,147007,1483,1483,1483,1483,0
20240612,153800,147007,1483,1483,1483,1483,0
20240612,153700,147007,1483,1483,1483,1483,0
20240612,153600,147007,1483,1483,1483,1483,0
20240612,153500,147007,1483,1483,1483,1483,0
20240612,153400,147007,1483,1483,1483,1483,0
20240612,153300,147007,1483,1483,1483,1483,0
20240612,153200,147007,1483,1483,1483,1483,0
20240612,153100,147007,1483,1483,1483,1483,0
20240612,153000,147007,1483,1483,1483,1483,0
20240612,152900,147007,1483,1483,1483,1483,0
20240612,152800,147007,1483,1483,1483,1483,0
20240612,152700,147007,1483,1483,1483,1483,0
20240612,152600,147007,1483,1483,1483,1483,0
20240612,152500,147007,1483,1483,1483,1483,0
20240612,152400,147007,1483,1483,1483,1483,0
20240612,152300,147007,1483,1483,1483,1483,0
20240612,152200,147007,1483,1483,1483,1483,0
20240612,152100,147007,1483,1483,1483,1483,0
20240612,152000,147007,1483,1483,1483,1483,0
20240612,151900,147007,1483,1483,1483,1483,0
20240612,151800,147007,1483,1483,1483,1483,0
20240612,151700,147007,1483,1483,1483,1483,0
20240612,151600,147007,1483,1483,1483,1483,0
20240612,151500,147007,1483,1483,1483,1483,0
20240612,151400,147007,1483,1483,1483,1483,0
20240612,151300,147007,1483,1483,1483,1483,0
20240612,151200,147007,1483,1483,1483,1483,0
20240612,151100,147007,1483,1483,1483,1483,0
20240612,151000,147007,1483,1483,1483,1483,0
20240612,150900,147007,1483,1483,1483,1483,0
20240612,150800,147007,1483,1483,1483,1483,0
20240612,150700,147007,1483,1483,1483,1483,0
20240612,150600,147007,1483,1483,1483,1483,0
20240612,150500,147007,1483,1483,1483,1483,0
20240612,150400,147007,1483,1483,1483,1483,0
20240612,150300,147007,1483,1483,1483,1483,0
20240612,150200,147007,1483,1483,1483,1483,0
20240612,150100,147007,1483,1483,1483,1483,0
20240612,150000,147007,1483,1483,1483,1483,0
20240612,145900,147007,1483,1483,1483,1483,0
20240612,145800,147007,1483,1483,1483,1483,0
20240612,145700,147007,1483,1483,1483,1483,0
20240612,145600,147007,1483,1483,1483,1483,0
20240612,145500,147007,1483,1483,1483,1483,0
20240612,145400,147007,1483,1483,1483,1483,0
20240612,145300,147007,1483,1483,1483,1483,0
20240612,145200,147007,1483,1483,1483,1483,0
20240612,145100,147007,1483,1483,1483,1483,0
20240612,145000,147007,1483,1483,1483,1483,0
20240612,144900,147007,1483,1483,1483,1483,0
20240612,144800,147007,1483,1483,1483,1483,0
20240612,144700,147007,1483,1483,1483,1483,0
20240612,144600,147007,1483,1483,1483,1483,0
20240612,144500,147007,1483,1483,1483,1483,0
20240612,144400,147007,1483,1483,1483,1483,0
20240612,144300,147007,1483,1483,1483,1483,0
20240612,144200,147007,1483,1483,1483,1483,0
20240612,144100,147007,1483,1483,1483,1483,0
20240612,144000,147007,1483,1483,1483,1483,0
20240612,143900,147007,1483,1483,1483,1483,0
20240612,143800,147007,1483,1483,1483,1483,0
20240612,143700,147007,1483,1483,1483,1483,0
20240612,143600,147007,1483,1483,1483,1483,0
20240612,143500,147007,1483,1483,1483,1483,0
20240612,143400,147007,1483,1483,1483,1483,0
20240612,143300,147007,1483,1483,1483,1483,0
20240612,143200,147007,1483,1483,1483,1483,0
20240612,143100,147007,1483,1483,1483,1483,0
20240612,143000,147007,1483,1483,1483,1483,0
20240612,142900,147007,1483,1483,1483,1483,0
20240612,142800,147007,1483,1483,1483,1483,0
20240612,142700,147007,1483,1483,1483,1483,0
20240612,142600,147007,1483,1483,1483,1483,0
20240612,142500,147007,1483,1483,1483,1483,0
20240612,142400,147007,1483,1483,1483,1483,0
20240612,142300,147007,1483,1483,1483,1483,0
20240612,142200,147007,1483,1483,1483,1483,0
20240612,142100,147007,1483,1483,1483,1483,0
20240612,142000,147007,1483,1483,1483,1483,0
20240612,141900,147007,1483,1483,1483,1483,0
20240612,141800,147007,1483,1483,1483,1483,0
20240612,141700,147007,1483,1483,1483,1483,0
20240612,141600,147007,1483,1483,1483,1483,0
20240612,141500,147007,1483,1483,1483,1483,0
20240612,141400,147007,1483,1483,1483,1483,0
20240612,141300,147007,1483,1483,1483,1483,0
20240612,141200,147007,1483,1483,1483,1483,0
20240612,141100,147007,1483,1483,1483,1483,0
20240612,141000,147007,1483,1483,1483,1483,0
20240612,140900,147007,1483,1483,1483,1483,0
20240612,140800,147007,1483,1483,1483,1483,0
20240612,140700,147007,1483,1483,1483,1483,0
20240612,140600,147007,1483,1483,1483,1483,0
20240612,140500,147007,1483,1483,1483,1483,0
20240612,140400,147007,1483,1483,1483,1483,0
20240612,140300,147007,1483,1483,1483,1483,0
20240612,140200,147007,1483,1483,1483,1483,0
20240612,140100,147007,1483,1483,1483,1483,0
20240612,140000,147007,1483,1483,1483,1483,0
20240612,135900,147007,1483,1483,1483,1483,0
20240612,135800,147007,1483,1483,1483,1483,0
20240612,135700,147007,1483,1483,1483,1483,0
20240612,135600,147007,1483,1483,1483,1483,0
20240612,135500,147007,1483,1483,1483,1483,0
20240612,135400,147007,1483,1483,1483,1483,0
20240612,135300,147007,1483,1483,1483,1483,0
20240612,135200,147007,1483,1483,1483,1483,0
20240612,135100,147007,1483,1483,1483,1483,0
20240612,135000,147007,1483,1483,1483,1483,0
20240612,134900,147007,1483,1483,1483,1483,0
20240612,134800,147007,1483,1483,1483,1483,0
20240612,134700,147007,1483,1483,1483,1483,0
20240612,134600,147007,1483,1483,1483,1483,0
20240612,134500,147007,1483,1483,1483,1483,0
20240612,134400,147007,1483,1483,1483,1483,0
20240612,134300,147007,1483,1483,1483,1483,0
20240612,134200,147007,1483,1483,1483,1483,0
20240612,134100,147007,1483,1483,1483,1483,0
20240612,134000,147007,1483,1483,1483,1483,0
20240612,133900,147007,1483,1483,1483,1483,0
20240612,133800,147007,1483,1483,1483,1483,0
20240612,133700,147007,1483,1483,1483,1483,0
20240612,133600,147007,1483,1483,1483,1483,0
20240612,133500,147007,1483,1483,1483,1483,0
20240612,133400,147007,1483,1483,1483,1483,0
20240612,133300,147007,1483,1483,1483,1483,0
20240612,133200,147007,1483,1483,1483,1483,0
20240612,133100,147007,1483,1483,1483,1483,0
20240612,133000,147007,1483,1483,1483,1483,0
20240612,132900,147007,1483,1483,1483,1483,0
20240612,132800,147007,1483,1483,1483,1483,0
20240612,132700,147007,1483,1483,1483,1483,0
20240612,132600,147007,1483,1483,1483,1483,0
20240612,132500,147007,1483,1483,1483,1483,0
20240612,132400,147007,1483,1483,1483,1483,0
20240612,132300,147007,1483,1483,1483,1483,0
20240612,132200,147007,1483,1483,1483,1483,0
20240612,132100,147007,1483,1483,1483,1483,0
20240612,132000,147007,1483,1483,1483,1483,0
20240612,131900,147007,1483,1483,1483,1483,0
20240612,131800,147007,1483,1483,1483,1483,0
20240612,131700,147007,1483,1483,1483,1483,0
20240612,131600,147007,1483,1483,1483,1483,0
20240612,131500,147007,1483,1483,1483,1483,0
20240612,131400,147007,1483,1483,1483,1483,0
20240612,131300,147007,1483,1483,1483,1483,0
20240612,131200,147007,1483,1483,1483,1483,29
20240612,131100,104000,1485,1485,1485,1485,0
20240612,131000,104000,1485,1485,1485,1485,0
20240612,130900,104000,1485,1485,1485,1485,0
20240612,130800,104000,1485,1485,1485,1485,0
20240612,130700,104000,1485,1485,1485,1485,0
20240612,130600,104000,1485,1485,1485,1485,0
20240612,130500,104000,1485,1485,1485,1485,0
20240612,130400,104000,1485,1485,1485,1485,0
20240612,130300,104000,1485,1485,1485,1485,0
20240612,130200,104000,1485,1485,1485,1485,0
20240612,130100,104000,1485,1485,1485,1485,0
20240612,130000,104000,1485,1485,1485,1485,0
20240612,125900,104000,1485,1485,1485,1485,0
20240612,125800,104000,1485,1485,1485,1485,0
20240612,125700,104000,1485,1485,1485,1485,0
20240612,125600,104000,1485,1485,1485,1485,0
20240612,125500,104000,1485,1485,1485,1485,0
20240612,125400,104000,1485,1485,1485,1485,0
20240612,125300,104000,1485,1485,1485,1485,0
20240612,125200,104000,1485,1485,1485,1485,0
20240612,125100,104000,1485,1485,1485,1485,0
20240612,125000,104000,1485,1485,1485,1485,0
20240612,124900,104000,1485,1485,1485,1485,0
20240612,124800,104000,1485,1485,1485,1485,0
20240612,124700,104000,1485,1485,1485,1485,0
20240612,124600,104000,1485,1485,1485,1485,0
20240612,124500,104000,1485,1485,1485,1485,0
20240612,124400,104000,1485,1485,1485,1485,0
20240612,124300,104000,1485,1485,1485,1485,0
20240612,124200,104000,1485,1485,1485,1485,0
20240612,124100,104000,1485,1485,1485,1485,0
20240612,124000,104000,1485,1485,1485,1485,0
20240612,123900,104000,1485,1485,1485,1485,0
20240612,123800,104000,1485,1485,1485,1485,0
20240612,123700,104000,1485,1485,1485,1485,0
20240612,123600,104000,1485,1485,1485,1485,0
20240612,123500,104000,1485,1485,1485,1485,0
20240612,123400,104000,1485,1485,1485,1485,0
20240612,123300,104000,1485,1485,1485,1485,0
20240612,123200,104000,1485,1485,1485,1485,0
20240612,123100,104000,1485,1485,1485,1485,0
20240612,123000,104000,1485,1485,1485,1485,0
20240612,122900,104000,1485,1485,1485,1485,0
20240612,122800,104000,1485,1485,1485,1485,0
20240612,122700,104000,1485,1485,1485,1485,0
20240612,122600,104000,1485,1485,1485,1485,0
20240612,122500,104000,1485,1485,1485,1485,0
20240612,122400,104000,1485,1485,1485,1485,0
20240612,122300,104000,1485,1485,1485,1485,0
20240612,122200,104000,1485,1485,1485,1485,0
20240612,122100,104000,1485,1485,1485,1485,0
20240612,122000,104000,1485,1485,1485,1485,0
20240612,121900,104000,1485,1485,1485,1485,0
20240612,121800,104000,1485,1485,1485,1485,0
20240612,121700,104000,1485,1485,1485,1485,0
20240612,121600,104000,1485,1485,1485,1485,0
20240612,121500,104000,1485,1485,1485,1485,0
20240612,121400,104000,1485,1485,1485,1485,0
20240612,121300,104000,1485,1485,1485,1485,0
20240612,121200,104000,1485,1485,1485,1485,0
20240612,121100,104000,1485,1485,1485,1485,0
20240612,121000,104000,1485,1485,1485,1485,0
20240612,120900,104000,1485,1485,1485,1485,0
20240612,120800,104000,1485,1485,1485,1485,0
20240612,120700,104000,1485,1485,1485,1485,0
20240612,120600,104000,1485,1485,1485,1485,0
20240612,120500,104000,1485,1485,1485,1485,0
20240612,120400,104000,1485,1485,1485,1485,0
20240612,120300,104000,1485,1485,1485,1485,0
20240612,120200,104000,1485,1485,1485,1485,0
20240612,120100,104000,1485,1485,1485,1485,0
20240612,120000,104000,1485,1485,1485,1485,0
20240612,115900,104000,1485,1485,1485,1485,0
20240612,115800,104000,1485,1485,1485,1485,0
20240612,115700,104000,1485,1485,1485,1485,0
20240612,115600,104000,1485,1485,1485,1485,0
20240612,115500,104000,1485,1485,1485,1485,0
20240612,115400,104000,1485,1485,1485,1485,0
20240612,115300,104000,1485,1485,1485,1485,0
20240612,115200,104000,1485,1485,1485,1485,0
20240612,115100,104000,1485,1485,1485,1485,0
20240612,115000,104000,1485,1485,1485,1485,0
20240612,114900,104000,1485,1485,1485,1485,0
20240612,114800,104000,1485,1485,1485,1485,0
20240612,114700,104000,1485,1485,1485,1485,0
20240612,114600,104000,1485,1485,1485,1485,0
20240612,114500,104000,1485,1485,1485,1485,0
20240612,114400,104000,1485,1485,1485,1485,0
20240612,114300,104000,1485,1485,1485,1485,0
20240612,114200,104000,1485,1485,1485,1485,0
20240612,114100,104000,1485,1485,1485,1485,0
20240612,114000,104000,1485,1485,1485,1485,0
20240612,113900,104000,1485,1485,1485,1485,0
20240612,113800,104000,1485,1485,1485,1485,0
20240612,113700,104000,1485,1485,1485,1485,0
20240612,113600,104000,1485,1485,1485,1485,0
20240612,113500,104000,1485,1485,1485,1485,0
20240612,113400,104000,1485,1485,1485,1485,0
20240612,113300,104000,1485,1485,1485,1485,0
20240612,113200,104000,1485,1485,1485,1485,0
20240612,113100,104000,1485,1485,1485,1485,0
20240612,113000,104000,1485,1485,1485,1485,0
20240612,112900,104000,1485,1485,1485,1485,0
20240612,112800,104000,1485,1485,1485,1485,0
20240612,112700,104000,1485,1485,1485,1485,0
20240612,112600,104000,1485,1485,1485,1485,0
20240612,112500,104000,1485,1485,1485,1485,0
20240612,112400,104000,1485,1485,1485,1485,0
20240612,112300,104000,1485,1485,1485,1485,0
20240612,112200,104000,1485,1485,1485,1485,0
20240612,112100,104000,1485,1485,1485,1485,0
20240612,112000,104000,1485,1485,1485,1485,0
20240612,111900,104000,1485,1485,1485,1485,0
20240612,111800,104000,1485,1485,1485,1485,0
20240612,111700,104000,1485,1485,1485,1485,0
20240612,111600,104000,1485,1485,1485,1485,0
20240612,111500,104000,1485,1485,1485,1485,0
20240612,111400,104000,1485,1485,1485,1485,0
20240612,111300,104000,1485,1485,1485,1485,0
20240612,111200,104000,1485,1485,1485,1485,0
20240612,111100,104000,1485,1485,1485,1485,0
20240612,111000,104000,1485,1485,1485,1485,0
20240612,110900,104000,1485,1485,1485,1485,0
20240612,110800,104000,1485,1485,1485,1485,0
20240612,110700,104000,1485,1485,1485,1485,0
20240612,110600,104000,1485,1485,1485,1485,0
20240612,110500,104000,1485,1485,1485,1485,0
20240612,110400,104000,1485,1485,1485,1485,0
20240612,110300,104000,1485,1485,1485,1485,0
20240612,110200,104000,1485,1485,1485,1485,0
20240612,110100,104000,1485,1485,1485,1485,0
20240612,110000,104000,1485,1485,1485,1485,0
20240612,105900,104000,1485,1485,1485,1485,0
20240612,105800,104000,1485,1485,1485,1485,0
20240612,105700,104000,1485,1485,1485,1485,0
20240612,105600,104000,1485,1485,1485,1485,0
20240612,105500,104000,1485,1485,1485,1485,0
20240612,105400,104000,1485,1485,1485,1485,0
20240612,105300,104000,1485,1485,1485,1485,0
20240612,105200,104000,1485,1485,1485,1485,0
20240612,105100,104000,1485,1485,1485,1485,0
20240612,105000,104000,1485,1485,1485,1485,0
20240612,104900,104000,1485,1485,1485,1485,0
20240612,104800,104000,1485,1485,1485,1485,0
20240612,104700,104000,1485,1485,1485,1485,0
20240612,104600,104000,1485,1485,1485,1485,0
20240612,104500,104000,1485,1485,1485,1485,0
20240612,104400,104000,1485,1485,1485,1485,0
20240612,104300,104000,1485,1485,1485,1485,0
20240612,104200,104000,1485,1485,1485,1485,0
20240612,104100,104000,1485,1485,1485,1485,0
20240612,104000,104000,1485,1485,1485,1485,0
20240612,103900,104000,1485,1485,1485,1485,0
20240612,103800,104000,1485,1485,1485,1485,0
20240612,103700,104000,1485,1485,1485,1485,0
20240612,103600,104000,1485,1485,1485,1485,0
20240612,103500,104000,1485,1485,1485,1485,0
20240612,103400,104000,1485,1485,1485,1485,0
20240612,103300,104000,1485,1485,1485,1485,0
20240612,103200,104000,1485,1485,1485,1485,0
20240612,103100,104000,1485,1485,1485,1485,0
20240612,103000,104000,1485,1485,1485,1485,0
20240612,102900,104000,1485,1485,1485,1485,0
20240612,102800,104000,1485,1485,1485,1485,0
20240612,102700,104000,1485,1485,1485,1485,0
20240612,102600,104000,1485,1485,1485,1485,0
20240612,102500,104000,1485,1485,1485,1485,0
20240612,102400,104000,1485,1485,1485,1485,0
20240612,102300,104000,1485,1485,1485,1485,0
20240612,102200,104000,1485,1485,1485,1485,0
20240612,102100,104000,1485,1485,1485,1485,0
20240612,102000,104000,1485,1485,1485,1485,0
20240612,101900,104000,1485,1485,1485,1485,0
20240612,101800,104000,1485,1485,1485,1485,0
20240612,101700,104000,1485,1485,1485,1485,0
20240612,101600,104000,1485,1485,1485,1485,0
20240612,101500,104000,1485,1485,1485,1485,0
20240612,101400,104000,1485,1486,1486,1485,70
20240612,101300,0,1744,1744,1744,1744,0
20240612,101200,0,1744,1744,1744,1744,0
20240612,101100,0,1744,1744,1744,1744,0
20240612,101000,0,1744,1744,1744,1744,0
20240612,100900,0,1744,1744,1744,1744,0
20240612,100800,0,1744,1744,1744,1744,0
20240612,100700,0,1744,1744,1744,1744,0
20240612,100600,0,1744,1744,1744,1744,0
20240612,100500,0,1744,1744,1744,1744,0
20240612,100400,0,1744,1744,1744,1744,0
20240612,100300,0,1744,1744,1744,1744,0
20240612,100200,0,1744,1744,1744,1744,0
20240612,100100,0,1744,1744,1744,1744,0
20240612,100000,0,1744,1744,1744,1744,0
20240612,095900,0,1744,1744,1744,1744,0
20240612,095800,0,1744,1744,1744,1744,0
20240612,095700,0,1744,1744,1744,1744,0
20240612,095600,0,1744,1744,1744,1744,0
20240612,095500,0,1744,1744,1744,1744,0
20240612,095400,0,1744,1744,1744,1744,0
20240612,095300,0,1744,1744,1744,1744,0
20240612,095200,0,1744,1744,1744,1744,0
20240612,095100,0,1744,1744,1744,1744,0
20240612,095000,0,1744,1744,1744,1744,0
20240612,094900,0,1744,1744,1744,1744,0
20240612,094800,0,1744,1744,1744,1744,0
20240612,094700,0,1744,1744,1744,1744,0
20240612,094600,0,1744,1744,1744,1744,0
20240612,094500,0,1744,1744,1744,1744,0
20240612,094400,0,1744,1744,1744,1744,0
20240612,094300,0,1744,1744,1744,1744,0
20240612,094200,0,1744,1744,1744,1744,0
20240612,094100,0,1744,1744,1744,1744,0
20240612,094000,0,1744,1744,1744,1744,0
20240612,093900,0,1744,1744,1744,1744,0
20240612,093800,0,1744,1744,1744,1744,0
20240612,093700,0,1744,1744,1744,1744,0
20240612,093600,0,1744,1744,1744,1744,0
20240612,093500,0,1744,1744,1744,1744,0
20240612,093400,0,1744,1744,1744,1744,0
20240612,093300,0,1744,1744,1744,1744,0
20240612,093200,0,1744,1744,1744,1744,0
20240612,093100,0,1744,1744,1744,1744,0
20240612,093000,0,1744,1744,1744,1744,0
20240612,092900,0,1744,1744,1744,1744,0
20240612,092800,0,1744,1744,1744,1744,0
20240612,092700,0,1744,1744,1744,1744,0
20240612,092600,0,1744,1744,1744,1744,0
20240612,092500,0,1744,1744,1744,1744,0
20240612,092400,0,1744,1744,1744,1744,0
20240612,092300,0,1744,1744,1744,1744,0
20240612,092200,0,1744,1744,1744,1744,0
20240612,092100,0,1744,1744,1744,1744,0
20240612,092000,0,1744,1744,1744,1744,0
20240612,091900,0,1744,1744,1744,1744,0
20240612,091800,0,1744,1744,1744,1744,0
20240612,091700,0,1744,1744,1744,1744,0
20240612,091600,0,1744,1744,1744,1744,0
20240612,091500,0,1744,1744,1744,1744,0
20240612,091400,0,1744,1744,1744,1744,0
20240612,091300,0,1744,1744,1744,1744,0
20240612,091200,0,1744,1744,1744,1744,0
20240612,091100,0,1744,1744,1744,1744,0
20240612,091000,0,1744,1744,1744,1744,0
20240612,090900,0,1744,1744,1744,1744,0
20240612,090800,0,1744,1744,1744,1744,0
20240612,090700,0,1744,1744,1744,1744,0
20240612,090600,0,1744,1744,1744,1744,0
20240612,090500,0,1744,1744,1744,1744,0
20240612,090400,0,1744,1744,1744,1744,0
20240612,090300,0,1744,1744,1744,1744,0
20240612,090200,0,1744,1744,1744,1744,0
20240612,090100,0,1744,1744,1744,1744,0
20240612,090000,0,1744,1744,1744,1744,0