KissMeData/012210/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,185800,564575,2175,2175,2175,2175,50
20240604,185700,564575,2175,2175,2175,2175,0
20240604,185600,564575,2175,2175,2175,2175,0
20240604,185500,564575,2175,2175,2175,2175,0
20240604,185400,564575,2175,2175,2175,2175,0
20240604,185300,564575,2175,2175,2175,2175,0
20240604,185200,564575,2175,2175,2175,2175,0
20240604,185100,564575,2175,2175,2175,2175,0
20240604,185000,564575,2175,2175,2175,2175,0
20240604,184900,564575,2175,2175,2175,2175,0
20240604,184800,564575,2175,2175,2175,2175,0
20240604,184700,564575,2175,2175,2175,2175,0
20240604,184600,564575,2175,2175,2175,2175,0
20240604,184500,564575,2175,2175,2175,2175,0
20240604,184400,564575,2175,2175,2175,2175,0
20240604,184300,564575,2175,2175,2175,2175,0
20240604,184200,564575,2175,2175,2175,2175,0
20240604,184100,564575,2175,2175,2175,2175,0
20240604,184000,564575,2175,2175,2175,2175,0
20240604,183900,564575,2175,2175,2175,2175,0
20240604,183800,564575,2175,2175,2175,2175,0
20240604,183700,564575,2175,2175,2175,2175,0
20240604,183600,564575,2175,2175,2175,2175,0
20240604,183500,564575,2175,2175,2175,2175,0
20240604,183400,564575,2175,2175,2175,2175,0
20240604,183300,564575,2175,2175,2175,2175,0
20240604,183200,564575,2175,2175,2175,2175,0
20240604,183100,564575,2175,2175,2175,2175,0
20240604,183000,564575,2175,2175,2175,2175,0
20240604,182900,564575,2175,2175,2175,2175,0
20240604,182800,564575,2175,2175,2175,2175,50
20240604,182700,564575,2175,2175,2175,2175,0
20240604,182600,564575,2175,2175,2175,2175,0
20240604,182500,564575,2175,2175,2175,2175,0
20240604,182400,564575,2175,2175,2175,2175,0
20240604,182300,564575,2175,2175,2175,2175,0
20240604,182200,564575,2175,2175,2175,2175,0
20240604,182100,564575,2175,2175,2175,2175,0
20240604,182000,564575,2175,2175,2175,2175,0
20240604,181900,564575,2175,2175,2175,2175,0
20240604,181800,564575,2175,2175,2175,2175,0
20240604,181700,564575,2175,2175,2175,2175,0
20240604,181600,564575,2175,2175,2175,2175,0
20240604,181500,564575,2175,2175,2175,2175,0
20240604,181400,564575,2175,2175,2175,2175,0
20240604,181300,564575,2175,2175,2175,2175,0
20240604,181200,564575,2175,2175,2175,2175,0
20240604,181100,564575,2175,2175,2175,2175,0
20240604,181000,564575,2175,2175,2175,2175,0
20240604,180900,564575,2175,2175,2175,2175,0
20240604,180800,564575,2175,2175,2175,2175,0
20240604,180700,564575,2175,2175,2175,2175,0
20240604,180600,564575,2175,2175,2175,2175,0
20240604,180500,564575,2175,2175,2175,2175,0
20240604,180400,564575,2175,2175,2175,2175,0
20240604,180300,564575,2175,2175,2175,2175,0
20240604,180200,564575,2175,2175,2175,2175,0
20240604,180100,564575,2175,2175,2175,2175,0
20240604,180000,564575,2175,2175,2175,2175,0
20240604,175900,564575,2175,2175,2175,2175,0
20240604,175800,564575,2175,2175,2175,2175,50
20240604,175700,564575,2175,2175,2175,2175,0
20240604,175600,564575,2175,2175,2175,2175,0
20240604,175500,564575,2175,2175,2175,2175,0
20240604,175400,564575,2175,2175,2175,2175,0
20240604,175300,564575,2175,2175,2175,2175,0
20240604,175200,564575,2175,2175,2175,2175,0
20240604,175100,564575,2175,2175,2175,2175,0
20240604,175000,564575,2175,2175,2175,2175,0
20240604,174900,564575,2175,2175,2175,2175,0
20240604,174800,564575,2175,2175,2175,2175,0
20240604,174700,564575,2175,2175,2175,2175,0
20240604,174600,564575,2175,2175,2175,2175,0
20240604,174500,564575,2175,2175,2175,2175,0
20240604,174400,564575,2175,2175,2175,2175,0
20240604,174300,564575,2175,2175,2175,2175,0
20240604,174200,564575,2175,2175,2175,2175,0
20240604,174100,564575,2175,2175,2175,2175,0
20240604,174000,564575,2175,2175,2175,2175,0
20240604,173900,564575,2175,2175,2175,2175,0
20240604,173800,564575,2175,2175,2175,2175,0
20240604,173700,564575,2175,2175,2175,2175,0
20240604,173600,564575,2175,2175,2175,2175,0
20240604,173500,564575,2175,2175,2175,2175,0
20240604,173400,564575,2175,2175,2175,2175,0
20240604,173300,564575,2175,2175,2175,2175,0
20240604,173200,564575,2175,2175,2175,2175,0
20240604,173100,564575,2175,2175,2175,2175,0
20240604,173000,564575,2175,2175,2175,2175,0
20240604,172900,564575,2175,2175,2175,2175,0
20240604,172800,564575,2175,2175,2175,2175,50
20240604,172700,564575,2175,2175,2175,2175,0
20240604,172600,564575,2175,2175,2175,2175,0
20240604,172500,564575,2175,2175,2175,2175,0
20240604,172400,564575,2175,2175,2175,2175,0
20240604,172300,564575,2175,2175,2175,2175,0
20240604,172200,564575,2175,2175,2175,2175,0
20240604,172100,564575,2175,2175,2175,2175,0
20240604,172000,564575,2175,2175,2175,2175,0
20240604,171900,564575,2175,2175,2175,2175,0
20240604,171800,564575,2175,2175,2175,2175,0
20240604,171700,564575,2175,2175,2175,2175,0
20240604,171600,564575,2175,2175,2175,2175,0
20240604,171500,564575,2175,2175,2175,2175,0
20240604,171400,564575,2175,2175,2175,2175,0
20240604,171300,564575,2175,2175,2175,2175,0
20240604,171200,564575,2175,2175,2175,2175,0
20240604,171100,564575,2175,2175,2175,2175,0
20240604,171000,564575,2175,2175,2175,2175,0
20240604,170900,564575,2175,2175,2175,2175,0
20240604,170800,564575,2175,2175,2175,2175,0
20240604,170700,564575,2175,2175,2175,2175,0
20240604,170600,564575,2175,2175,2175,2175,0
20240604,170500,564575,2175,2175,2175,2175,0
20240604,170400,564575,2175,2175,2175,2175,0
20240604,170300,564575,2175,2175,2175,2175,0
20240604,170200,564575,2175,2175,2175,2175,0
20240604,170100,564575,2175,2175,2175,2175,0
20240604,170000,564575,2175,2175,2175,2175,0
20240604,165900,564575,2175,2175,2175,2175,0
20240604,165800,564575,2175,2175,2175,2175,50
20240604,165700,564575,2175,2175,2175,2175,0
20240604,165600,564575,2175,2175,2175,2175,0
20240604,165500,564575,2175,2175,2175,2175,0
20240604,165400,564575,2175,2175,2175,2175,0
20240604,165300,564575,2175,2175,2175,2175,0
20240604,165200,564575,2175,2175,2175,2175,0
20240604,165100,564575,2175,2175,2175,2175,0
20240604,165000,564575,2175,2175,2175,2175,0
20240604,164900,564575,2175,2175,2175,2175,0
20240604,164800,564575,2175,2175,2175,2175,0
20240604,164700,564575,2175,2175,2175,2175,0
20240604,164600,564575,2175,2175,2175,2175,0
20240604,164500,564575,2175,2175,2175,2175,0
20240604,164400,564575,2175,2175,2175,2175,0
20240604,164300,564575,2175,2175,2175,2175,0
20240604,164200,564575,2175,2175,2175,2175,0
20240604,164100,564575,2175,2175,2175,2175,0
20240604,164000,564575,2175,2175,2175,2175,0
20240604,163900,564575,2175,2175,2175,2175,0
20240604,163800,564575,2175,2175,2175,2175,0
20240604,163700,564575,2175,2175,2175,2175,0
20240604,163600,564575,2175,2175,2175,2175,0
20240604,163500,564575,2175,2175,2175,2175,0
20240604,163400,564575,2175,2175,2175,2175,0
20240604,163300,564575,2175,2175,2175,2175,0
20240604,163200,564575,2175,2175,2175,2175,0
20240604,163100,564575,2175,2175,2175,2175,0
20240604,163000,564575,2175,2175,2175,2175,0
20240604,162900,564575,2175,2175,2175,2175,0
20240604,162800,564575,2175,2175,2175,2175,50
20240604,162700,564575,2175,2175,2175,2175,0
20240604,162600,564575,2175,2175,2175,2175,0
20240604,162500,564575,2175,2175,2175,2175,0
20240604,162400,564575,2175,2175,2175,2175,0
20240604,162300,564575,2175,2175,2175,2175,0
20240604,162200,564575,2175,2175,2175,2175,0
20240604,162100,564575,2175,2175,2175,2175,0
20240604,162000,564575,2175,2175,2175,2175,0
20240604,161900,564575,2175,2175,2175,2175,0
20240604,161800,564575,2175,2175,2175,2175,0
20240604,161700,564575,2175,2175,2175,2175,0
20240604,161600,564575,2175,2175,2175,2175,0
20240604,161500,564575,2175,2175,2175,2175,0
20240604,161400,564575,2175,2175,2175,2175,0
20240604,161300,564575,2175,2175,2175,2175,0
20240604,161200,564575,2175,2175,2175,2175,0
20240604,161100,564575,2175,2175,2175,2175,0
20240604,161000,564575,2175,2175,2175,2175,0
20240604,160900,564575,2175,2175,2175,2175,0
20240604,160800,564575,2175,2175,2175,2175,0
20240604,160700,564575,2175,2175,2175,2175,0
20240604,160600,564575,2175,2175,2175,2175,0
20240604,160500,564575,2175,2175,2175,2175,0
20240604,160400,564575,2175,2175,2175,2175,0
20240604,160300,564575,2175,2175,2175,2175,0
20240604,160200,564575,2175,2175,2175,2175,0
20240604,160100,564575,2175,2175,2175,2175,0
20240604,160000,564575,2175,2175,2175,2175,0
20240604,155900,564575,2175,2175,2175,2175,0
20240604,155800,564575,2175,2175,2175,2175,50
20240604,155700,564575,2175,2175,2175,2175,0
20240604,155600,564575,2175,2175,2175,2175,0
20240604,155500,564575,2175,2175,2175,2175,0
20240604,155400,564575,2175,2175,2175,2175,0
20240604,155300,564575,2175,2175,2175,2175,0
20240604,155200,564575,2175,2175,2175,2175,0
20240604,155100,564575,2175,2175,2175,2175,0
20240604,155000,564575,2175,2175,2175,2175,0
20240604,154900,564575,2175,2175,2175,2175,0
20240604,154800,564575,2175,2175,2175,2175,0
20240604,154700,564575,2175,2175,2175,2175,0
20240604,154600,564575,2175,2175,2175,2175,0
20240604,154500,564575,2175,2175,2175,2175,0
20240604,154400,564575,2175,2175,2175,2175,0
20240604,154300,564575,2175,2175,2175,2175,0
20240604,154200,564575,2175,2175,2175,2175,0
20240604,154100,564575,2175,2175,2175,2175,0
20240604,154000,564575,2175,2175,2175,2175,0
20240604,153900,564575,2175,2175,2175,2175,0
20240604,153800,564575,2175,2175,2175,2175,0
20240604,153700,564575,2175,2175,2175,2175,0
20240604,153600,564575,2175,2175,2175,2175,0
20240604,153500,564575,2175,2175,2175,2175,0
20240604,153400,564575,2175,2175,2175,2175,0
20240604,153300,564575,2175,2175,2175,2175,0
20240604,153200,564575,2175,2175,2175,2175,0
20240604,153100,564575,2175,2175,2175,2175,0
20240604,153000,564575,2175,2175,2175,2175,0
20240604,152900,564575,2175,2175,2175,2175,0
20240604,152800,564575,2175,2175,2175,2175,0
20240604,152700,564575,2175,2175,2175,2175,0
20240604,152600,564575,2175,2175,2175,2175,0
20240604,152500,564575,2175,2175,2175,2175,0
20240604,152400,564575,2175,2175,2175,2175,0
20240604,152300,564575,2175,2175,2175,2175,0
20240604,152200,564575,2175,2175,2175,2175,0
20240604,152100,564575,2175,2175,2175,2175,0
20240604,152000,564575,2175,2175,2175,2175,0
20240604,151900,564575,2175,2175,2175,2175,0
20240604,151800,564575,2175,2175,2175,2175,0
20240604,151700,564575,2175,2175,2175,2175,0
20240604,151600,564575,2175,2175,2175,2175,0
20240604,151500,564575,2175,2175,2175,2175,0
20240604,151400,564575,2175,2175,2175,2175,0
20240604,151300,564575,2175,2175,2175,2175,0
20240604,151200,564575,2175,2175,2175,2175,0
20240604,151100,564575,2175,2175,2175,2175,0
20240604,151000,564575,2175,2175,2175,2175,0
20240604,150900,564575,2175,2175,2175,2175,0
20240604,150800,564575,2175,2175,2175,2175,0
20240604,150700,564575,2175,2175,2175,2175,0
20240604,150600,564575,2175,2175,2175,2175,0
20240604,150500,564575,2175,2175,2175,2175,0
20240604,150400,564575,2175,2175,2175,2175,0
20240604,150300,564575,2175,2175,2175,2175,0
20240604,150200,564575,2175,2175,2175,2175,0
20240604,150100,564575,2175,2175,2175,2175,0
20240604,150000,564575,2175,2175,2175,2175,0
20240604,145900,564575,2175,2175,2175,2175,0
20240604,145800,564575,2175,2175,2175,2175,0
20240604,145700,564575,2175,2175,2175,2175,0
20240604,145600,564575,2175,2175,2175,2175,0
20240604,145500,564575,2175,2175,2175,2175,50
20240604,145400,455825,2175,2175,2175,2175,0
20240604,145300,455825,2175,2175,2175,2175,0
20240604,145200,455825,2175,2175,2175,2175,0
20240604,145100,455825,2175,2175,2175,2175,0
20240604,145000,455825,2175,2175,2175,2175,0
20240604,144900,455825,2175,2175,2175,2175,0
20240604,144800,455825,2175,2175,2175,2175,0
20240604,144700,455825,2175,2175,2175,2175,0
20240604,144600,455825,2175,2175,2175,2175,0
20240604,144500,455825,2175,2175,2175,2175,0
20240604,144400,455825,2175,2175,2175,2175,0
20240604,144300,455825,2175,2175,2175,2175,0
20240604,144200,455825,2175,2175,2175,2175,0
20240604,144100,455825,2175,2175,2175,2175,0
20240604,144000,455825,2175,2175,2175,2175,0
20240604,143900,455825,2175,2175,2175,2175,0
20240604,143800,455825,2175,2175,2175,2175,0
20240604,143700,455825,2175,2175,2175,2175,0
20240604,143600,455825,2175,2175,2175,2175,0
20240604,143500,455825,2175,2175,2175,2175,0
20240604,143400,455825,2175,2175,2175,2175,0
20240604,143300,455825,2175,2175,2175,2175,0
20240604,143200,455825,2175,2175,2175,2175,0
20240604,143100,455825,2175,2175,2175,2175,0
20240604,143000,455825,2175,2175,2175,2175,0
20240604,142900,455825,2175,2175,2175,2175,0
20240604,142800,455825,2175,2175,2175,2175,0
20240604,142700,455825,2175,2175,2175,2175,0
20240604,142600,455825,2175,2175,2175,2175,0
20240604,142500,455825,2175,2175,2175,2175,0
20240604,142400,455825,2175,2175,2175,2175,0
20240604,142300,455825,2175,2175,2175,2175,0
20240604,142200,455825,2175,2175,2175,2175,0
20240604,142100,455825,2175,2175,2175,2175,0
20240604,142000,455825,2175,2175,2175,2175,0
20240604,141900,455825,2175,2175,2175,2175,0
20240604,141800,455825,2175,2175,2175,2175,0
20240604,141700,455825,2175,2175,2175,2175,0
20240604,141600,455825,2175,2175,2175,2175,0
20240604,141500,455825,2175,2175,2175,2175,0
20240604,141400,455825,2175,2175,2175,2175,0
20240604,141300,455825,2175,2175,2175,2175,0
20240604,141200,455825,2175,2175,2175,2175,0
20240604,141100,455825,2175,2175,2175,2175,0
20240604,141000,455825,2175,2175,2175,2175,0
20240604,140900,455825,2175,2175,2175,2175,0
20240604,140800,455825,2175,2175,2175,2175,0
20240604,140700,455825,2175,2175,2175,2175,0
20240604,140600,455825,2175,2175,2175,2175,0
20240604,140500,455825,2175,2175,2175,2175,0
20240604,140400,455825,2175,2175,2175,2175,0
20240604,140300,455825,2175,2175,2175,2175,0
20240604,140200,455825,2175,2175,2175,2175,0
20240604,140100,455825,2175,2175,2175,2175,0
20240604,140000,455825,2175,2175,2175,2175,0
20240604,135900,455825,2175,2175,2175,2175,0
20240604,135800,455825,2175,2175,2175,2175,0
20240604,135700,455825,2175,2175,2175,2175,0
20240604,135600,455825,2175,2175,2175,2175,0
20240604,135500,455825,2175,2175,2175,2175,0
20240604,135400,455825,2175,2175,2175,2175,0
20240604,135300,455825,2175,2175,2175,2175,0
20240604,135200,455825,2175,2175,2175,2175,0
20240604,135100,455825,2175,2175,2175,2175,0
20240604,135000,455825,2175,2175,2175,2175,0
20240604,134900,455825,2175,2175,2175,2175,0
20240604,134800,455825,2175,2175,2175,2175,0
20240604,134700,455825,2175,2175,2175,2175,0
20240604,134600,455825,2175,2175,2175,2175,0
20240604,134500,455825,2175,2175,2175,2175,0
20240604,134400,455825,2175,2175,2175,2175,0
20240604,134300,455825,2175,2175,2175,2175,0
20240604,134200,455825,2175,2175,2175,2175,0
20240604,134100,455825,2175,2175,2175,2175,0
20240604,134000,455825,2175,2175,2175,2175,0
20240604,133900,455825,2175,2175,2175,2175,0
20240604,133800,455825,2175,2175,2175,2175,0
20240604,133700,455825,2175,2175,2175,2175,0
20240604,133600,455825,2175,2175,2175,2175,0
20240604,133500,455825,2175,2175,2175,2175,0
20240604,133400,455825,2175,2175,2175,2175,0
20240604,133300,455825,2175,2175,2175,2175,0
20240604,133200,455825,2175,2175,2175,2175,0
20240604,133100,455825,2175,2175,2175,2175,0
20240604,133000,455825,2175,2175,2175,2175,0
20240604,132900,455825,2175,2175,2175,2175,0
20240604,132800,455825,2175,2175,2175,2175,0
20240604,132700,455825,2175,2175,2175,2175,0
20240604,132600,455825,2175,2175,2175,2175,0
20240604,132500,455825,2175,2175,2175,2175,0
20240604,132400,455825,2175,2175,2175,2175,0
20240604,132300,455825,2175,2175,2175,2175,0
20240604,132200,455825,2175,2175,2175,2175,0
20240604,132100,455825,2175,2175,2175,2175,0
20240604,132000,455825,2175,2175,2175,2175,0
20240604,131900,455825,2175,2175,2175,2175,0
20240604,131800,455825,2175,2175,2175,2175,0
20240604,131700,455825,2175,2175,2175,2175,0
20240604,131600,455825,2175,2175,2175,2175,0
20240604,131500,455825,2175,2175,2175,2175,0
20240604,131400,455825,2175,2175,2175,2175,0
20240604,131300,455825,2175,2175,2175,2175,0
20240604,131200,455825,2175,2175,2175,2175,0
20240604,131100,455825,2175,2175,2175,2175,0
20240604,131000,455825,2175,2175,2175,2175,0
20240604,130900,455825,2175,2175,2175,2175,0
20240604,130800,455825,2175,2175,2175,2175,0
20240604,130700,455825,2175,2175,2175,2175,0
20240604,130600,455825,2175,2175,2175,2175,0
20240604,130500,455825,2175,2175,2175,2175,0
20240604,130400,455825,2175,2175,2175,2175,0
20240604,130300,455825,2175,2175,2175,2175,0
20240604,130200,455825,2175,2175,2175,2175,0
20240604,130100,455825,2175,2175,2175,2175,0
20240604,130000,455825,2175,2175,2175,2175,0
20240604,125900,455825,2175,2175,2175,2175,0
20240604,125800,455825,2175,2175,2175,2175,0
20240604,125700,455825,2175,2175,2175,2175,0
20240604,125600,455825,2175,2175,2175,2175,0
20240604,125500,455825,2175,2175,2175,2175,0
20240604,125400,455825,2175,2175,2175,2175,0
20240604,125300,455825,2175,2175,2175,2175,0
20240604,125200,455825,2175,2175,2175,2175,0
20240604,125100,455825,2175,2175,2175,2175,0
20240604,125000,455825,2175,2175,2175,2175,0
20240604,124900,455825,2175,2175,2175,2175,0
20240604,124800,455825,2175,2175,2175,2175,0
20240604,124700,455825,2175,2175,2175,2175,0
20240604,124600,455825,2175,2175,2175,2175,0
20240604,124500,455825,2175,2175,2175,2175,0
20240604,124400,455825,2175,2175,2175,2175,0
20240604,124300,455825,2175,2175,2175,2175,0
20240604,124200,455825,2175,2175,2175,2175,0
20240604,124100,455825,2175,2175,2175,2175,0
20240604,124000,455825,2175,2175,2175,2175,0
20240604,123900,455825,2175,2175,2175,2175,0
20240604,123800,455825,2175,2175,2175,2175,0
20240604,123700,455825,2175,2175,2175,2175,0
20240604,123600,455825,2175,2175,2175,2175,0
20240604,123500,455825,2175,2175,2175,2175,0
20240604,123400,455825,2175,2175,2175,2175,0
20240604,123300,455825,2175,2175,2175,2175,0
20240604,123200,455825,2175,2175,2175,2175,0
20240604,123100,455825,2175,2175,2175,2175,0
20240604,123000,455825,2175,2175,2175,2175,0
20240604,122900,455825,2175,2175,2175,2175,0
20240604,122800,455825,2175,2175,2175,2175,0
20240604,122700,455825,2175,2175,2175,2175,0
20240604,122600,455825,2175,2175,2175,2175,0
20240604,122500,455825,2175,2175,2175,2175,0
20240604,122400,455825,2175,2175,2175,2175,0
20240604,122300,455825,2175,2175,2175,2175,0
20240604,122200,455825,2175,2175,2175,2175,0
20240604,122100,455825,2175,2175,2175,2175,0
20240604,122000,455825,2175,2175,2175,2175,0
20240604,121900,455825,2175,2175,2175,2175,0
20240604,121800,455825,2175,2175,2175,2175,0
20240604,121700,455825,2175,2175,2175,2175,0
20240604,121600,455825,2175,2175,2175,2175,0
20240604,121500,455825,2175,2175,2175,2175,0
20240604,121400,455825,2175,2175,2175,2175,0
20240604,121300,455825,2175,2175,2175,2175,0
20240604,121200,455825,2175,2175,2175,2175,0
20240604,121100,455825,2175,2175,2175,2175,0
20240604,121000,455825,2175,2175,2175,2175,0
20240604,120900,455825,2175,2175,2175,2175,0
20240604,120800,455825,2175,2175,2175,2175,0
20240604,120700,455825,2175,2175,2175,2175,0
20240604,120600,455825,2175,2175,2175,2175,0
20240604,120500,455825,2175,2175,2175,2175,0
20240604,120400,455825,2175,2175,2175,2175,0
20240604,120300,455825,2175,2175,2175,2175,0
20240604,120200,455825,2175,2175,2175,2175,0
20240604,120100,455825,2175,2175,2175,2175,0
20240604,120000,455825,2175,2175,2175,2175,0
20240604,115900,455825,2175,2175,2175,2175,0
20240604,115800,455825,2175,2175,2175,2175,0
20240604,115700,455825,2175,2175,2175,2175,0
20240604,115600,455825,2175,2175,2175,2175,0
20240604,115500,455825,2175,2175,2175,2175,0
20240604,115400,455825,2175,2175,2175,2175,0
20240604,115300,455825,2175,2175,2175,2175,0
20240604,115200,455825,2175,2175,2175,2175,0
20240604,115100,455825,2175,2175,2175,2175,0
20240604,115000,455825,2175,2175,2175,2175,0
20240604,114900,455825,2175,2175,2175,2175,0
20240604,114800,455825,2175,2175,2175,2175,0
20240604,114700,455825,2175,2175,2175,2175,0
20240604,114600,455825,2175,2175,2175,2175,0
20240604,114500,455825,2175,2175,2175,2175,0
20240604,114400,455825,2175,2175,2175,2175,0
20240604,114300,455825,2175,2175,2175,2175,0
20240604,114200,455825,2175,2175,2175,2175,0
20240604,114100,455825,2175,2175,2175,2175,0
20240604,114000,455825,2175,2175,2175,2175,100
20240604,113900,238325,2175,2175,2175,2175,0
20240604,113800,238325,2175,2175,2175,2175,0
20240604,113700,238325,2175,2175,2175,2175,0
20240604,113600,238325,2175,2175,2175,2175,0
20240604,113500,238325,2175,2175,2175,2175,0
20240604,113400,238325,2175,2175,2175,2175,0
20240604,113300,238325,2175,2175,2175,2175,0
20240604,113200,238325,2175,2175,2175,2175,0
20240604,113100,238325,2175,2175,2175,2175,0
20240604,113000,238325,2175,2175,2175,2175,0
20240604,112900,238325,2175,2175,2175,2175,0
20240604,112800,238325,2175,2175,2175,2175,0
20240604,112700,238325,2175,2175,2175,2175,0
20240604,112600,238325,2175,2175,2175,2175,0
20240604,112500,238325,2175,2175,2175,2175,0
20240604,112400,238325,2175,2175,2175,2175,0
20240604,112300,238325,2175,2175,2175,2175,0
20240604,112200,238325,2175,2175,2175,2175,0
20240604,112100,238325,2175,2175,2175,2175,0
20240604,112000,238325,2175,2175,2175,2175,0
20240604,111900,238325,2175,2175,2175,2175,0
20240604,111800,238325,2175,2175,2175,2175,0
20240604,111700,238325,2175,2175,2175,2175,0
20240604,111600,238325,2175,2175,2175,2175,0
20240604,111500,238325,2175,2175,2175,2175,0
20240604,111400,238325,2175,2175,2175,2175,0
20240604,111300,238325,2175,2175,2175,2175,0
20240604,111200,238325,2175,2175,2175,2175,0
20240604,111100,238325,2175,2175,2175,2175,0
20240604,111000,238325,2175,2175,2175,2175,0
20240604,110900,238325,2175,2175,2175,2175,0
20240604,110800,238325,2175,2175,2175,2175,0
20240604,110700,238325,2175,2175,2175,2175,0
20240604,110600,238325,2175,2175,2175,2175,0
20240604,110500,238325,2175,2175,2175,2175,0
20240604,110400,238325,2175,2175,2175,2175,0
20240604,110300,238325,2175,2175,2175,2175,0
20240604,110200,238325,2175,2175,2175,2175,0
20240604,110100,238325,2175,2175,2175,2175,0
20240604,110000,238325,2175,2175,2175,2175,0
20240604,105900,238325,2175,2175,2175,2175,0
20240604,105800,238325,2175,2175,2175,2175,0
20240604,105700,238325,2175,2175,2175,2175,0
20240604,105600,238325,2175,2175,2175,2175,0
20240604,105500,238325,2175,2175,2175,2175,0
20240604,105400,238325,2175,2175,2175,2175,0
20240604,105300,238325,2175,2175,2175,2175,0
20240604,105200,238325,2175,2175,2175,2175,0
20240604,105100,238325,2175,2175,2175,2175,50
20240604,105000,129575,2175,2175,2175,2175,0
20240604,104900,129575,2175,2175,2175,2175,0
20240604,104800,129575,2175,2175,2175,2175,0
20240604,104700,129575,2175,2175,2175,2175,0
20240604,104600,129575,2175,2175,2175,2175,0
20240604,104500,129575,2175,2175,2175,2175,0
20240604,104400,129575,2175,2175,2175,2175,0
20240604,104300,129575,2175,2175,2175,2175,0
20240604,104200,129575,2175,2175,2175,2175,0
20240604,104100,129575,2175,2175,2175,2175,0
20240604,104000,129575,2175,2175,2175,2175,0
20240604,103900,129575,2175,2175,2175,2175,5
20240604,103800,118700,2200,2200,2200,2200,0
20240604,103700,118700,2200,2200,2200,2200,0
20240604,103600,118700,2200,2200,2200,2200,0
20240604,103500,118700,2200,2200,2200,2200,0
20240604,103400,118700,2200,2200,2200,2200,0
20240604,103300,118700,2200,2200,2200,2200,0
20240604,103200,118700,2200,2200,2200,2200,0
20240604,103100,118700,2200,2200,2200,2200,0
20240604,103000,118700,2200,2200,2200,2200,0
20240604,102900,118700,2200,2200,2200,2200,0
20240604,102800,118700,2200,2200,2200,2200,0
20240604,102700,118700,2200,2200,2200,2200,0
20240604,102600,118700,2200,2200,2200,2200,0
20240604,102500,118700,2200,2200,2200,2200,0
20240604,102400,118700,2200,2200,2200,2200,0
20240604,102300,118700,2200,2200,2200,2200,0
20240604,102200,118700,2200,2200,2200,2200,0
20240604,102100,118700,2200,2200,2200,2200,0
20240604,102000,118700,2200,2200,2200,2200,0
20240604,101900,118700,2200,2200,2200,2200,0
20240604,101800,118700,2200,2200,2200,2200,0
20240604,101700,118700,2200,2200,2200,2200,0
20240604,101600,118700,2200,2200,2200,2200,0
20240604,101500,118700,2200,2200,2200,2200,0
20240604,101400,118700,2200,2200,2200,2200,0
20240604,101300,118700,2200,2200,2200,2200,0
20240604,101200,118700,2200,2200,2200,2200,0
20240604,101100,118700,2200,2200,2200,2200,0
20240604,101000,118700,2200,2200,2200,2200,0
20240604,100900,118700,2200,2200,2200,2200,0
20240604,100800,118700,2200,2200,2200,2200,0
20240604,100700,118700,2200,2200,2200,2200,0
20240604,100600,118700,2200,2200,2200,2200,0
20240604,100500,118700,2200,2200,2200,2200,0
20240604,100400,118700,2200,2200,2200,2200,0
20240604,100300,118700,2200,2200,2200,2200,0
20240604,100200,118700,2200,2200,2200,2200,0
20240604,100100,118700,2200,2200,2200,2200,0
20240604,100000,118700,2200,2200,2200,2200,0
20240604,095900,118700,2200,2200,2200,2200,0
20240604,095800,118700,2200,2200,2200,2200,0
20240604,095700,118700,2200,2200,2200,2200,0
20240604,095600,118700,2200,2200,2200,2200,0
20240604,095500,118700,2200,2200,2200,2200,0
20240604,095400,118700,2200,2200,2200,2200,0
20240604,095300,118700,2200,2200,2200,2200,0
20240604,095200,118700,2200,2200,2200,2200,0
20240604,095100,118700,2200,2200,2200,2200,0
20240604,095000,118700,2200,2200,2200,2200,0
20240604,094900,118700,2200,2200,2200,2200,0
20240604,094800,118700,2200,2200,2200,2200,0
20240604,094700,118700,2200,2200,2200,2200,0
20240604,094600,118700,2200,2200,2200,2200,0
20240604,094500,118700,2200,2200,2200,2200,0
20240604,094400,118700,2200,2200,2200,2200,0
20240604,094300,118700,2200,2200,2200,2200,0
20240604,094200,118700,2200,2200,2200,2200,0
20240604,094100,118700,2200,2200,2200,2200,0
20240604,094000,118700,2200,2200,2200,2200,0
20240604,093900,118700,2200,2200,2200,2200,0
20240604,093800,118700,2200,2200,2200,2200,0
20240604,093700,118700,2200,2200,2200,2200,0
20240604,093600,118700,2200,2175,2200,2175,54
20240604,093500,0,2210,2210,2210,2210,0
20240604,093400,0,2210,2210,2210,2210,0
20240604,093300,0,2210,2210,2210,2210,0
20240604,093200,0,2210,2210,2210,2210,0
20240604,093100,0,2210,2210,2210,2210,0
20240604,093000,0,2210,2210,2210,2210,0
20240604,092900,0,2210,2210,2210,2210,0
20240604,092800,0,2210,2210,2210,2210,0
20240604,092700,0,2210,2210,2210,2210,0
20240604,092600,0,2210,2210,2210,2210,0
20240604,092500,0,2210,2210,2210,2210,0
20240604,092400,0,2210,2210,2210,2210,0
20240604,092300,0,2210,2210,2210,2210,0
20240604,092200,0,2210,2210,2210,2210,0
20240604,092100,0,2210,2210,2210,2210,0
20240604,092000,0,2210,2210,2210,2210,0
20240604,091900,0,2210,2210,2210,2210,0
20240604,091800,0,2210,2210,2210,2210,0
20240604,091700,0,2210,2210,2210,2210,0
20240604,091600,0,2210,2210,2210,2210,0
20240604,091500,0,2210,2210,2210,2210,0
20240604,091400,0,2210,2210,2210,2210,0
20240604,091300,0,2210,2210,2210,2210,0
20240604,091200,0,2210,2210,2210,2210,0
20240604,091100,0,2210,2210,2210,2210,0
20240604,091000,0,2210,2210,2210,2210,0
20240604,090900,0,2210,2210,2210,2210,0
20240604,090800,0,2210,2210,2210,2210,0
20240604,090700,0,2210,2210,2210,2210,0
20240604,090600,0,2210,2210,2210,2210,0
20240604,090500,0,2210,2210,2210,2210,0
20240604,090400,0,2210,2210,2210,2210,0
20240604,090300,0,2210,2210,2210,2210,0
20240604,090200,0,2210,2210,2210,2210,0
20240604,090100,0,2210,2210,2210,2210,0
20240604,090000,0,2210,2210,2210,2210,0