KissMeData/208860/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,195900,0,2205,2205,2205,2205,0
20240614,195800,0,2205,2205,2205,2205,0
20240614,195700,0,2205,2205,2205,2205,0
20240614,195600,0,2205,2205,2205,2205,0
20240614,195500,0,2205,2205,2205,2205,0
20240614,195400,0,2205,2205,2205,2205,0
20240614,195300,0,2205,2205,2205,2205,0
20240614,195200,0,2205,2205,2205,2205,0
20240614,195100,0,2205,2205,2205,2205,0
20240614,195000,0,2205,2205,2205,2205,0
20240614,194900,0,2205,2205,2205,2205,0
20240614,194800,0,2205,2205,2205,2205,0
20240614,194700,0,2205,2205,2205,2205,0
20240614,194600,0,2205,2205,2205,2205,0
20240614,194500,0,2205,2205,2205,2205,0
20240614,194400,0,2205,2205,2205,2205,0
20240614,194300,0,2205,2205,2205,2205,0
20240614,194200,0,2205,2205,2205,2205,0
20240614,194100,0,2205,2205,2205,2205,0
20240614,194000,0,2205,2205,2205,2205,0
20240614,193900,0,2205,2205,2205,2205,0
20240614,193800,0,2205,2205,2205,2205,0
20240614,193700,0,2205,2205,2205,2205,0
20240614,193600,0,2205,2205,2205,2205,0
20240614,193500,0,2205,2205,2205,2205,0
20240614,193400,0,2205,2205,2205,2205,0
20240614,193300,0,2205,2205,2205,2205,0
20240614,193200,0,2205,2205,2205,2205,0
20240614,193100,0,2205,2205,2205,2205,0
20240614,193000,0,2205,2205,2205,2205,0
20240614,192900,0,2205,2205,2205,2205,0
20240614,192800,0,2205,2205,2205,2205,0
20240614,192700,0,2205,2205,2205,2205,0
20240614,192600,0,2205,2205,2205,2205,0
20240614,192500,0,2205,2205,2205,2205,0
20240614,192400,0,2205,2205,2205,2205,0
20240614,192300,0,2205,2205,2205,2205,0
20240614,192200,0,2205,2205,2205,2205,0
20240614,192100,0,2205,2205,2205,2205,0
20240614,192000,0,2205,2205,2205,2205,0
20240614,191900,0,2205,2205,2205,2205,0
20240614,191800,0,2205,2205,2205,2205,0
20240614,191700,0,2205,2205,2205,2205,0
20240614,191600,0,2205,2205,2205,2205,0
20240614,191500,0,2205,2205,2205,2205,0
20240614,191400,0,2205,2205,2205,2205,0
20240614,191300,0,2205,2205,2205,2205,0
20240614,191200,0,2205,2205,2205,2205,0
20240614,191100,0,2205,2205,2205,2205,0
20240614,191000,0,2205,2205,2205,2205,0
20240614,190900,0,2205,2205,2205,2205,0
20240614,190800,0,2205,2205,2205,2205,0
20240614,190700,0,2205,2205,2205,2205,0
20240614,190600,0,2205,2205,2205,2205,0
20240614,190500,0,2205,2205,2205,2205,0
20240614,190400,0,2205,2205,2205,2205,0
20240614,190300,0,2205,2205,2205,2205,0
20240614,190200,0,2205,2205,2205,2205,0
20240614,190100,0,2205,2205,2205,2205,0
20240614,190000,0,2205,2205,2205,2205,0
20240614,185900,0,2205,2205,2205,2205,0
20240614,185800,0,2205,2205,2205,2205,0
20240614,185700,0,2205,2205,2205,2205,0
20240614,185600,0,2205,2205,2205,2205,0
20240614,185500,0,2205,2205,2205,2205,0
20240614,185400,0,2205,2205,2205,2205,0
20240614,185300,0,2205,2205,2205,2205,0
20240614,185200,0,2205,2205,2205,2205,0
20240614,185100,0,2205,2205,2205,2205,0
20240614,185000,0,2205,2205,2205,2205,0
20240614,184900,0,2205,2205,2205,2205,0
20240614,184800,0,2205,2205,2205,2205,0
20240614,184700,0,2205,2205,2205,2205,0
20240614,184600,0,2205,2205,2205,2205,0
20240614,184500,0,2205,2205,2205,2205,0
20240614,184400,0,2205,2205,2205,2205,0
20240614,184300,0,2205,2205,2205,2205,0
20240614,184200,0,2205,2205,2205,2205,0
20240614,184100,0,2205,2205,2205,2205,0
20240614,184000,0,2205,2205,2205,2205,0
20240614,183900,0,2205,2205,2205,2205,0
20240614,183800,0,2205,2205,2205,2205,0
20240614,183700,0,2205,2205,2205,2205,0
20240614,183600,0,2205,2205,2205,2205,0
20240614,183500,0,2205,2205,2205,2205,0
20240614,183400,0,2205,2205,2205,2205,0
20240614,183300,0,2205,2205,2205,2205,0
20240614,183200,0,2205,2205,2205,2205,0
20240614,183100,0,2205,2205,2205,2205,0
20240614,183000,0,2205,2205,2205,2205,0
20240614,182900,0,2205,2205,2205,2205,0
20240614,182800,0,2205,2205,2205,2205,0
20240614,182700,0,2205,2205,2205,2205,0
20240614,182600,0,2205,2205,2205,2205,0
20240614,182500,0,2205,2205,2205,2205,0
20240614,182400,0,2205,2205,2205,2205,0
20240614,182300,0,2205,2205,2205,2205,0
20240614,182200,0,2205,2205,2205,2205,0
20240614,182100,0,2205,2205,2205,2205,0
20240614,182000,0,2205,2205,2205,2205,0
20240614,181900,0,2205,2205,2205,2205,0
20240614,181800,0,2205,2205,2205,2205,0
20240614,181700,0,2205,2205,2205,2205,0
20240614,181600,0,2205,2205,2205,2205,0
20240614,181500,0,2205,2205,2205,2205,0
20240614,181400,0,2205,2205,2205,2205,0
20240614,181300,0,2205,2205,2205,2205,0
20240614,181200,0,2205,2205,2205,2205,0
20240614,181100,0,2205,2205,2205,2205,0
20240614,181000,0,2205,2205,2205,2205,0
20240614,180900,0,2205,2205,2205,2205,0
20240614,180800,0,2205,2205,2205,2205,0
20240614,180700,0,2205,2205,2205,2205,0
20240614,180600,0,2205,2205,2205,2205,0
20240614,180500,0,2205,2205,2205,2205,0
20240614,180400,0,2205,2205,2205,2205,0
20240614,180300,0,2205,2205,2205,2205,0
20240614,180200,0,2205,2205,2205,2205,0
20240614,180100,0,2205,2205,2205,2205,0
20240614,180000,0,2205,2205,2205,2205,0
20240614,175900,0,2205,2205,2205,2205,0
20240614,175800,0,2205,2205,2205,2205,0
20240614,175700,0,2205,2205,2205,2205,0
20240614,175600,0,2205,2205,2205,2205,0
20240614,175500,0,2205,2205,2205,2205,0
20240614,175400,0,2205,2205,2205,2205,0
20240614,175300,0,2205,2205,2205,2205,0
20240614,175200,0,2205,2205,2205,2205,0
20240614,175100,0,2205,2205,2205,2205,0
20240614,175000,0,2205,2205,2205,2205,0
20240614,174900,0,2205,2205,2205,2205,0
20240614,174800,0,2205,2205,2205,2205,0
20240614,174700,0,2205,2205,2205,2205,0
20240614,174600,0,2205,2205,2205,2205,0
20240614,174500,0,2205,2205,2205,2205,0
20240614,174400,0,2205,2205,2205,2205,0
20240614,174300,0,2205,2205,2205,2205,0
20240614,174200,0,2205,2205,2205,2205,0
20240614,174100,0,2205,2205,2205,2205,0
20240614,174000,0,2205,2205,2205,2205,0
20240614,173900,0,2205,2205,2205,2205,0
20240614,173800,0,2205,2205,2205,2205,0
20240614,173700,0,2205,2205,2205,2205,0
20240614,173600,0,2205,2205,2205,2205,0
20240614,173500,0,2205,2205,2205,2205,0
20240614,173400,0,2205,2205,2205,2205,0
20240614,173300,0,2205,2205,2205,2205,0
20240614,173200,0,2205,2205,2205,2205,0
20240614,173100,0,2205,2205,2205,2205,0
20240614,173000,0,2205,2205,2205,2205,0
20240614,172900,0,2205,2205,2205,2205,0
20240614,172800,0,2205,2205,2205,2205,0
20240614,172700,0,2205,2205,2205,2205,0
20240614,172600,0,2205,2205,2205,2205,0
20240614,172500,0,2205,2205,2205,2205,0
20240614,172400,0,2205,2205,2205,2205,0
20240614,172300,0,2205,2205,2205,2205,0
20240614,172200,0,2205,2205,2205,2205,0
20240614,172100,0,2205,2205,2205,2205,0
20240614,172000,0,2205,2205,2205,2205,0
20240614,171900,0,2205,2205,2205,2205,0
20240614,171800,0,2205,2205,2205,2205,0
20240614,171700,0,2205,2205,2205,2205,0
20240614,171600,0,2205,2205,2205,2205,0
20240614,171500,0,2205,2205,2205,2205,0
20240614,171400,0,2205,2205,2205,2205,0
20240614,171300,0,2205,2205,2205,2205,0
20240614,171200,0,2205,2205,2205,2205,0
20240614,171100,0,2205,2205,2205,2205,0
20240614,171000,0,2205,2205,2205,2205,0
20240614,170900,0,2205,2205,2205,2205,0
20240614,170800,0,2205,2205,2205,2205,0
20240614,170700,0,2205,2205,2205,2205,0
20240614,170600,0,2205,2205,2205,2205,0
20240614,170500,0,2205,2205,2205,2205,0
20240614,170400,0,2205,2205,2205,2205,0
20240614,170300,0,2205,2205,2205,2205,0
20240614,170200,0,2205,2205,2205,2205,0
20240614,170100,0,2205,2205,2205,2205,0
20240614,170000,0,2205,2205,2205,2205,0
20240614,165900,0,2205,2205,2205,2205,0
20240614,165800,0,2205,2205,2205,2205,0
20240614,165700,0,2205,2205,2205,2205,0
20240614,165600,0,2205,2205,2205,2205,0
20240614,165500,0,2205,2205,2205,2205,0
20240614,165400,0,2205,2205,2205,2205,0
20240614,165300,0,2205,2205,2205,2205,0
20240614,165200,0,2205,2205,2205,2205,0
20240614,165100,0,2205,2205,2205,2205,0
20240614,165000,0,2205,2205,2205,2205,0
20240614,164900,0,2205,2205,2205,2205,0
20240614,164800,0,2205,2205,2205,2205,0
20240614,164700,0,2205,2205,2205,2205,0
20240614,164600,0,2205,2205,2205,2205,0
20240614,164500,0,2205,2205,2205,2205,0
20240614,164400,0,2205,2205,2205,2205,0
20240614,164300,0,2205,2205,2205,2205,0
20240614,164200,0,2205,2205,2205,2205,0
20240614,164100,0,2205,2205,2205,2205,0
20240614,164000,0,2205,2205,2205,2205,0
20240614,163900,0,2205,2205,2205,2205,0
20240614,163800,0,2205,2205,2205,2205,0
20240614,163700,0,2205,2205,2205,2205,0
20240614,163600,0,2205,2205,2205,2205,0
20240614,163500,0,2205,2205,2205,2205,0
20240614,163400,0,2205,2205,2205,2205,0
20240614,163300,0,2205,2205,2205,2205,0
20240614,163200,0,2205,2205,2205,2205,0
20240614,163100,0,2205,2205,2205,2205,0
20240614,163000,0,2205,2205,2205,2205,0
20240614,162900,0,2205,2205,2205,2205,0
20240614,162800,0,2205,2205,2205,2205,0
20240614,162700,0,2205,2205,2205,2205,0
20240614,162600,0,2205,2205,2205,2205,0
20240614,162500,0,2205,2205,2205,2205,0
20240614,162400,0,2205,2205,2205,2205,0
20240614,162300,0,2205,2205,2205,2205,0
20240614,162200,0,2205,2205,2205,2205,0
20240614,162100,0,2205,2205,2205,2205,0
20240614,162000,0,2205,2205,2205,2205,0
20240614,161900,0,2205,2205,2205,2205,0
20240614,161800,0,2205,2205,2205,2205,0
20240614,161700,0,2205,2205,2205,2205,0
20240614,161600,0,2205,2205,2205,2205,0
20240614,161500,0,2205,2205,2205,2205,0
20240614,161400,0,2205,2205,2205,2205,0
20240614,161300,0,2205,2205,2205,2205,0
20240614,161200,0,2205,2205,2205,2205,0
20240614,161100,0,2205,2205,2205,2205,0
20240614,161000,0,2205,2205,2205,2205,0
20240614,160900,0,2205,2205,2205,2205,0
20240614,160800,0,2205,2205,2205,2205,0
20240614,160700,0,2205,2205,2205,2205,0
20240614,160600,0,2205,2205,2205,2205,0
20240614,160500,0,2205,2205,2205,2205,0
20240614,160400,0,2205,2205,2205,2205,0
20240614,160300,0,2205,2205,2205,2205,0
20240614,160200,0,2205,2205,2205,2205,0
20240614,160100,0,2205,2205,2205,2205,0
20240614,160000,0,2205,2205,2205,2205,0
20240614,155900,0,2205,2205,2205,2205,0
20240614,155800,0,2205,2205,2205,2205,0
20240614,155700,0,2205,2205,2205,2205,0
20240614,155600,0,2205,2205,2205,2205,0
20240614,155500,0,2205,2205,2205,2205,0
20240614,155400,0,2205,2205,2205,2205,0
20240614,155300,0,2205,2205,2205,2205,0
20240614,155200,0,2205,2205,2205,2205,0
20240614,155100,0,2205,2205,2205,2205,0
20240614,155000,0,2205,2205,2205,2205,0
20240614,154900,0,2205,2205,2205,2205,0
20240614,154800,0,2205,2205,2205,2205,0
20240614,154700,0,2205,2205,2205,2205,0
20240614,154600,0,2205,2205,2205,2205,0
20240614,154500,0,2205,2205,2205,2205,0
20240614,154400,0,2205,2205,2205,2205,0
20240614,154300,0,2205,2205,2205,2205,0
20240614,154200,0,2205,2205,2205,2205,0
20240614,154100,0,2205,2205,2205,2205,0
20240614,154000,0,2205,2205,2205,2205,0
20240614,153900,0,2205,2205,2205,2205,0
20240614,153800,0,2205,2205,2205,2205,0
20240614,153700,0,2205,2205,2205,2205,0
20240614,153600,0,2205,2205,2205,2205,0
20240614,153500,0,2205,2205,2205,2205,0
20240614,153400,0,2205,2205,2205,2205,0
20240614,153300,0,2205,2205,2205,2205,0
20240614,153200,0,2205,2205,2205,2205,0
20240614,153100,0,2205,2205,2205,2205,0
20240614,153000,0,2205,2205,2205,2205,0
20240614,152900,0,2205,2205,2205,2205,0
20240614,152800,0,2205,2205,2205,2205,0
20240614,152700,0,2205,2205,2205,2205,0
20240614,152600,0,2205,2205,2205,2205,0
20240614,152500,0,2205,2205,2205,2205,0
20240614,152400,0,2205,2205,2205,2205,0
20240614,152300,0,2205,2205,2205,2205,0
20240614,152200,0,2205,2205,2205,2205,0
20240614,152100,0,2205,2205,2205,2205,0
20240614,152000,0,2205,2205,2205,2205,0
20240614,151900,0,2205,2205,2205,2205,0
20240614,151800,0,2205,2205,2205,2205,0
20240614,151700,0,2205,2205,2205,2205,0
20240614,151600,0,2205,2205,2205,2205,0
20240614,151500,0,2205,2205,2205,2205,0
20240614,151400,0,2205,2205,2205,2205,0
20240614,151300,0,2205,2205,2205,2205,0
20240614,151200,0,2205,2205,2205,2205,0
20240614,151100,0,2205,2205,2205,2205,0
20240614,151000,0,2205,2205,2205,2205,0
20240614,150900,0,2205,2205,2205,2205,0
20240614,150800,0,2205,2205,2205,2205,0
20240614,150700,0,2205,2205,2205,2205,0
20240614,150600,0,2205,2205,2205,2205,0
20240614,150500,0,2205,2205,2205,2205,0
20240614,150400,0,2205,2205,2205,2205,0
20240614,150300,0,2205,2205,2205,2205,0
20240614,150200,0,2205,2205,2205,2205,0
20240614,150100,0,2205,2205,2205,2205,0
20240614,150000,0,2205,2205,2205,2205,0
20240614,145900,0,2205,2205,2205,2205,0
20240614,145800,0,2205,2205,2205,2205,0
20240614,145700,0,2205,2205,2205,2205,0
20240614,145600,0,2205,2205,2205,2205,0
20240614,145500,0,2205,2205,2205,2205,0
20240614,145400,0,2205,2205,2205,2205,0
20240614,145300,0,2205,2205,2205,2205,0
20240614,145200,0,2205,2205,2205,2205,0
20240614,145100,0,2205,2205,2205,2205,0
20240614,145000,0,2205,2205,2205,2205,0
20240614,144900,0,2205,2205,2205,2205,0
20240614,144800,0,2205,2205,2205,2205,0
20240614,144700,0,2205,2205,2205,2205,0
20240614,144600,0,2205,2205,2205,2205,0
20240614,144500,0,2205,2205,2205,2205,0
20240614,144400,0,2205,2205,2205,2205,0
20240614,144300,0,2205,2205,2205,2205,0
20240614,144200,0,2205,2205,2205,2205,0
20240614,144100,0,2205,2205,2205,2205,0
20240614,144000,0,2205,2205,2205,2205,0
20240614,143900,0,2205,2205,2205,2205,0
20240614,143800,0,2205,2205,2205,2205,0
20240614,143700,0,2205,2205,2205,2205,0
20240614,143600,0,2205,2205,2205,2205,0
20240614,143500,0,2205,2205,2205,2205,0
20240614,143400,0,2205,2205,2205,2205,0
20240614,143300,0,2205,2205,2205,2205,0
20240614,143200,0,2205,2205,2205,2205,0
20240614,143100,0,2205,2205,2205,2205,0
20240614,143000,0,2205,2205,2205,2205,0
20240614,142900,0,2205,2205,2205,2205,0
20240614,142800,0,2205,2205,2205,2205,0
20240614,142700,0,2205,2205,2205,2205,0
20240614,142600,0,2205,2205,2205,2205,0
20240614,142500,0,2205,2205,2205,2205,0
20240614,142400,0,2205,2205,2205,2205,0
20240614,142300,0,2205,2205,2205,2205,0
20240614,142200,0,2205,2205,2205,2205,0
20240614,142100,0,2205,2205,2205,2205,0
20240614,142000,0,2205,2205,2205,2205,0
20240614,141900,0,2205,2205,2205,2205,0
20240614,141800,0,2205,2205,2205,2205,0
20240614,141700,0,2205,2205,2205,2205,0
20240614,141600,0,2205,2205,2205,2205,0
20240614,141500,0,2205,2205,2205,2205,0
20240614,141400,0,2205,2205,2205,2205,0
20240614,141300,0,2205,2205,2205,2205,0
20240614,141200,0,2205,2205,2205,2205,0
20240614,141100,0,2205,2205,2205,2205,0
20240614,141000,0,2205,2205,2205,2205,0
20240614,140900,0,2205,2205,2205,2205,0
20240614,140800,0,2205,2205,2205,2205,0
20240614,140700,0,2205,2205,2205,2205,0
20240614,140600,0,2205,2205,2205,2205,0
20240614,140500,0,2205,2205,2205,2205,0
20240614,140400,0,2205,2205,2205,2205,0
20240614,140300,0,2205,2205,2205,2205,0
20240614,140200,0,2205,2205,2205,2205,0
20240614,140100,0,2205,2205,2205,2205,0
20240614,140000,0,2205,2205,2205,2205,0
20240614,135900,0,2205,2205,2205,2205,0
20240614,135800,0,2205,2205,2205,2205,0
20240614,135700,0,2205,2205,2205,2205,0
20240614,135600,0,2205,2205,2205,2205,0
20240614,135500,0,2205,2205,2205,2205,0
20240614,135400,0,2205,2205,2205,2205,0
20240614,135300,0,2205,2205,2205,2205,0
20240614,135200,0,2205,2205,2205,2205,0
20240614,135100,0,2205,2205,2205,2205,0
20240614,135000,0,2205,2205,2205,2205,0
20240614,134900,0,2205,2205,2205,2205,0
20240614,134800,0,2205,2205,2205,2205,0
20240614,134700,0,2205,2205,2205,2205,0
20240614,134600,0,2205,2205,2205,2205,0
20240614,134500,0,2205,2205,2205,2205,0
20240614,134400,0,2205,2205,2205,2205,0
20240614,134300,0,2205,2205,2205,2205,0
20240614,134200,0,2205,2205,2205,2205,0
20240614,134100,0,2205,2205,2205,2205,0
20240614,134000,0,2205,2205,2205,2205,0
20240614,133900,0,2205,2205,2205,2205,0
20240614,133800,0,2205,2205,2205,2205,0
20240614,133700,0,2205,2205,2205,2205,0
20240614,133600,0,2205,2205,2205,2205,0
20240614,133500,0,2205,2205,2205,2205,0
20240614,133400,0,2205,2205,2205,2205,0
20240614,133300,0,2205,2205,2205,2205,0
20240614,133200,0,2205,2205,2205,2205,0
20240614,133100,0,2205,2205,2205,2205,0
20240614,133000,0,2205,2205,2205,2205,0
20240614,132900,0,2205,2205,2205,2205,0
20240614,132800,0,2205,2205,2205,2205,0
20240614,132700,0,2205,2205,2205,2205,0
20240614,132600,0,2205,2205,2205,2205,0
20240614,132500,0,2205,2205,2205,2205,0
20240614,132400,0,2205,2205,2205,2205,0
20240614,132300,0,2205,2205,2205,2205,0
20240614,132200,0,2205,2205,2205,2205,0
20240614,132100,0,2205,2205,2205,2205,0
20240614,132000,0,2205,2205,2205,2205,0
20240614,131900,0,2205,2205,2205,2205,0
20240614,131800,0,2205,2205,2205,2205,0
20240614,131700,0,2205,2205,2205,2205,0
20240614,131600,0,2205,2205,2205,2205,0
20240614,131500,0,2205,2205,2205,2205,0
20240614,131400,0,2205,2205,2205,2205,0
20240614,131300,0,2205,2205,2205,2205,0
20240614,131200,0,2205,2205,2205,2205,0
20240614,131100,0,2205,2205,2205,2205,0
20240614,131000,0,2205,2205,2205,2205,0
20240614,130900,0,2205,2205,2205,2205,0
20240614,130800,0,2205,2205,2205,2205,0
20240614,130700,0,2205,2205,2205,2205,0
20240614,130600,0,2205,2205,2205,2205,0
20240614,130500,0,2205,2205,2205,2205,0
20240614,130400,0,2205,2205,2205,2205,0
20240614,130300,0,2205,2205,2205,2205,0
20240614,130200,0,2205,2205,2205,2205,0
20240614,130100,0,2205,2205,2205,2205,0
20240614,130000,0,2205,2205,2205,2205,0
20240614,125900,0,2205,2205,2205,2205,0
20240614,125800,0,2205,2205,2205,2205,0
20240614,125700,0,2205,2205,2205,2205,0
20240614,125600,0,2205,2205,2205,2205,0
20240614,125500,0,2205,2205,2205,2205,0
20240614,125400,0,2205,2205,2205,2205,0
20240614,125300,0,2205,2205,2205,2205,0
20240614,125200,0,2205,2205,2205,2205,0
20240614,125100,0,2205,2205,2205,2205,0
20240614,125000,0,2205,2205,2205,2205,0
20240614,124900,0,2205,2205,2205,2205,0
20240614,124800,0,2205,2205,2205,2205,0
20240614,124700,0,2205,2205,2205,2205,0
20240614,124600,0,2205,2205,2205,2205,0
20240614,124500,0,2205,2205,2205,2205,0
20240614,124400,0,2205,2205,2205,2205,0
20240614,124300,0,2205,2205,2205,2205,0
20240614,124200,0,2205,2205,2205,2205,0
20240614,124100,0,2205,2205,2205,2205,0
20240614,124000,0,2205,2205,2205,2205,0
20240614,123900,0,2205,2205,2205,2205,0
20240614,123800,0,2205,2205,2205,2205,0
20240614,123700,0,2205,2205,2205,2205,0
20240614,123600,0,2205,2205,2205,2205,0
20240614,123500,0,2205,2205,2205,2205,0
20240614,123400,0,2205,2205,2205,2205,0
20240614,123300,0,2205,2205,2205,2205,0
20240614,123200,0,2205,2205,2205,2205,0
20240614,123100,0,2205,2205,2205,2205,0
20240614,123000,0,2205,2205,2205,2205,0
20240614,122900,0,2205,2205,2205,2205,0
20240614,122800,0,2205,2205,2205,2205,0
20240614,122700,0,2205,2205,2205,2205,0
20240614,122600,0,2205,2205,2205,2205,0
20240614,122500,0,2205,2205,2205,2205,0
20240614,122400,0,2205,2205,2205,2205,0
20240614,122300,0,2205,2205,2205,2205,0
20240614,122200,0,2205,2205,2205,2205,0
20240614,122100,0,2205,2205,2205,2205,0
20240614,122000,0,2205,2205,2205,2205,0
20240614,121900,0,2205,2205,2205,2205,0
20240614,121800,0,2205,2205,2205,2205,0
20240614,121700,0,2205,2205,2205,2205,0
20240614,121600,0,2205,2205,2205,2205,0
20240614,121500,0,2205,2205,2205,2205,0
20240614,121400,0,2205,2205,2205,2205,0
20240614,121300,0,2205,2205,2205,2205,0
20240614,121200,0,2205,2205,2205,2205,0
20240614,121100,0,2205,2205,2205,2205,0
20240614,121000,0,2205,2205,2205,2205,0
20240614,120900,0,2205,2205,2205,2205,0
20240614,120800,0,2205,2205,2205,2205,0
20240614,120700,0,2205,2205,2205,2205,0
20240614,120600,0,2205,2205,2205,2205,0
20240614,120500,0,2205,2205,2205,2205,0
20240614,120400,0,2205,2205,2205,2205,0
20240614,120300,0,2205,2205,2205,2205,0
20240614,120200,0,2205,2205,2205,2205,0
20240614,120100,0,2205,2205,2205,2205,0
20240614,120000,0,2205,2205,2205,2205,0
20240614,115900,0,2205,2205,2205,2205,0
20240614,115800,0,2205,2205,2205,2205,0
20240614,115700,0,2205,2205,2205,2205,0
20240614,115600,0,2205,2205,2205,2205,0
20240614,115500,0,2205,2205,2205,2205,0
20240614,115400,0,2205,2205,2205,2205,0
20240614,115300,0,2205,2205,2205,2205,0
20240614,115200,0,2205,2205,2205,2205,0
20240614,115100,0,2205,2205,2205,2205,0
20240614,115000,0,2205,2205,2205,2205,0
20240614,114900,0,2205,2205,2205,2205,0
20240614,114800,0,2205,2205,2205,2205,0
20240614,114700,0,2205,2205,2205,2205,0
20240614,114600,0,2205,2205,2205,2205,0
20240614,114500,0,2205,2205,2205,2205,0
20240614,114400,0,2205,2205,2205,2205,0
20240614,114300,0,2205,2205,2205,2205,0
20240614,114200,0,2205,2205,2205,2205,0
20240614,114100,0,2205,2205,2205,2205,0
20240614,114000,0,2205,2205,2205,2205,0
20240614,113900,0,2205,2205,2205,2205,0
20240614,113800,0,2205,2205,2205,2205,0
20240614,113700,0,2205,2205,2205,2205,0
20240614,113600,0,2205,2205,2205,2205,0
20240614,113500,0,2205,2205,2205,2205,0
20240614,113400,0,2205,2205,2205,2205,0
20240614,113300,0,2205,2205,2205,2205,0
20240614,113200,0,2205,2205,2205,2205,0
20240614,113100,0,2205,2205,2205,2205,0
20240614,113000,0,2205,2205,2205,2205,0
20240614,112900,0,2205,2205,2205,2205,0
20240614,112800,0,2205,2205,2205,2205,0
20240614,112700,0,2205,2205,2205,2205,0
20240614,112600,0,2205,2205,2205,2205,0
20240614,112500,0,2205,2205,2205,2205,0
20240614,112400,0,2205,2205,2205,2205,0
20240614,112300,0,2205,2205,2205,2205,0
20240614,112200,0,2205,2205,2205,2205,0
20240614,112100,0,2205,2205,2205,2205,0
20240614,112000,0,2205,2205,2205,2205,0
20240614,111900,0,2205,2205,2205,2205,0
20240614,111800,0,2205,2205,2205,2205,0
20240614,111700,0,2205,2205,2205,2205,0
20240614,111600,0,2205,2205,2205,2205,0
20240614,111500,0,2205,2205,2205,2205,0
20240614,111400,0,2205,2205,2205,2205,0
20240614,111300,0,2205,2205,2205,2205,0
20240614,111200,0,2205,2205,2205,2205,0
20240614,111100,0,2205,2205,2205,2205,0
20240614,111000,0,2205,2205,2205,2205,0
20240614,110900,0,2205,2205,2205,2205,0
20240614,110800,0,2205,2205,2205,2205,0
20240614,110700,0,2205,2205,2205,2205,0
20240614,110600,0,2205,2205,2205,2205,0
20240614,110500,0,2205,2205,2205,2205,0
20240614,110400,0,2205,2205,2205,2205,0
20240614,110300,0,2205,2205,2205,2205,0
20240614,110200,0,2205,2205,2205,2205,0
20240614,110100,0,2205,2205,2205,2205,0
20240614,110000,0,2205,2205,2205,2205,0
20240614,105900,0,2205,2205,2205,2205,0
20240614,105800,0,2205,2205,2205,2205,0
20240614,105700,0,2205,2205,2205,2205,0
20240614,105600,0,2205,2205,2205,2205,0
20240614,105500,0,2205,2205,2205,2205,0
20240614,105400,0,2205,2205,2205,2205,0
20240614,105300,0,2205,2205,2205,2205,0
20240614,105200,0,2205,2205,2205,2205,0
20240614,105100,0,2205,2205,2205,2205,0
20240614,105000,0,2205,2205,2205,2205,0
20240614,104900,0,2205,2205,2205,2205,0
20240614,104800,0,2205,2205,2205,2205,0
20240614,104700,0,2205,2205,2205,2205,0
20240614,104600,0,2205,2205,2205,2205,0
20240614,104500,0,2205,2205,2205,2205,0
20240614,104400,0,2205,2205,2205,2205,0
20240614,104300,0,2205,2205,2205,2205,0
20240614,104200,0,2205,2205,2205,2205,0
20240614,104100,0,2205,2205,2205,2205,0
20240614,104000,0,2205,2205,2205,2205,0
20240614,103900,0,2205,2205,2205,2205,0
20240614,103800,0,2205,2205,2205,2205,0
20240614,103700,0,2205,2205,2205,2205,0
20240614,103600,0,2205,2205,2205,2205,0
20240614,103500,0,2205,2205,2205,2205,0
20240614,103400,0,2205,2205,2205,2205,0
20240614,103300,0,2205,2205,2205,2205,0
20240614,103200,0,2205,2205,2205,2205,0
20240614,103100,0,2205,2205,2205,2205,0
20240614,103000,0,2205,2205,2205,2205,0
20240614,102900,0,2205,2205,2205,2205,0
20240614,102800,0,2205,2205,2205,2205,0
20240614,102700,0,2205,2205,2205,2205,0
20240614,102600,0,2205,2205,2205,2205,0
20240614,102500,0,2205,2205,2205,2205,0
20240614,102400,0,2205,2205,2205,2205,0
20240614,102300,0,2205,2205,2205,2205,0
20240614,102200,0,2205,2205,2205,2205,0
20240614,102100,0,2205,2205,2205,2205,0
20240614,102000,0,2205,2205,2205,2205,0
20240614,101900,0,2205,2205,2205,2205,0
20240614,101800,0,2205,2205,2205,2205,0
20240614,101700,0,2205,2205,2205,2205,0
20240614,101600,0,2205,2205,2205,2205,0
20240614,101500,0,2205,2205,2205,2205,0
20240614,101400,0,2205,2205,2205,2205,0
20240614,101300,0,2205,2205,2205,2205,0
20240614,101200,0,2205,2205,2205,2205,0
20240614,101100,0,2205,2205,2205,2205,0
20240614,101000,0,2205,2205,2205,2205,0
20240614,100900,0,2205,2205,2205,2205,0
20240614,100800,0,2205,2205,2205,2205,0
20240614,100700,0,2205,2205,2205,2205,0
20240614,100600,0,2205,2205,2205,2205,0
20240614,100500,0,2205,2205,2205,2205,0
20240614,100400,0,2205,2205,2205,2205,0
20240614,100300,0,2205,2205,2205,2205,0
20240614,100200,0,2205,2205,2205,2205,0
20240614,100100,0,2205,2205,2205,2205,0
20240614,100000,0,2205,2205,2205,2205,0
20240614,095900,0,2205,2205,2205,2205,0
20240614,095800,0,2205,2205,2205,2205,0
20240614,095700,0,2205,2205,2205,2205,0
20240614,095600,0,2205,2205,2205,2205,0
20240614,095500,0,2205,2205,2205,2205,0
20240614,095400,0,2205,2205,2205,2205,0
20240614,095300,0,2205,2205,2205,2205,0
20240614,095200,0,2205,2205,2205,2205,0
20240614,095100,0,2205,2205,2205,2205,0
20240614,095000,0,2205,2205,2205,2205,0
20240614,094900,0,2205,2205,2205,2205,0
20240614,094800,0,2205,2205,2205,2205,0
20240614,094700,0,2205,2205,2205,2205,0
20240614,094600,0,2205,2205,2205,2205,0
20240614,094500,0,2205,2205,2205,2205,0
20240614,094400,0,2205,2205,2205,2205,0
20240614,094300,0,2205,2205,2205,2205,0
20240614,094200,0,2205,2205,2205,2205,0
20240614,094100,0,2205,2205,2205,2205,0
20240614,094000,0,2205,2205,2205,2205,0
20240614,093900,0,2205,2205,2205,2205,0
20240614,093800,0,2205,2205,2205,2205,0
20240614,093700,0,2205,2205,2205,2205,0
20240614,093600,0,2205,2205,2205,2205,0
20240614,093500,0,2205,2205,2205,2205,0
20240614,093400,0,2205,2205,2205,2205,0
20240614,093300,0,2205,2205,2205,2205,0
20240614,093200,0,2205,2205,2205,2205,0
20240614,093100,0,2205,2205,2205,2205,0
20240614,093000,0,2205,2205,2205,2205,0
20240614,092900,0,2205,2205,2205,2205,0
20240614,092800,0,2205,2205,2205,2205,0
20240614,092700,0,2205,2205,2205,2205,0
20240614,092600,0,2205,2205,2205,2205,0
20240614,092500,0,2205,2205,2205,2205,0
20240614,092400,0,2205,2205,2205,2205,0
20240614,092300,0,2205,2205,2205,2205,0
20240614,092200,0,2205,2205,2205,2205,0
20240614,092100,0,2205,2205,2205,2205,0
20240614,092000,0,2205,2205,2205,2205,0
20240614,091900,0,2205,2205,2205,2205,0
20240614,091800,0,2205,2205,2205,2205,0
20240614,091700,0,2205,2205,2205,2205,0
20240614,091600,0,2205,2205,2205,2205,0
20240614,091500,0,2205,2205,2205,2205,0
20240614,091400,0,2205,2205,2205,2205,0
20240614,091300,0,2205,2205,2205,2205,0
20240614,091200,0,2205,2205,2205,2205,0
20240614,091100,0,2205,2205,2205,2205,0
20240614,091000,0,2205,2205,2205,2205,0
20240614,090900,0,2205,2205,2205,2205,0
20240614,090800,0,2205,2205,2205,2205,0
20240614,090700,0,2205,2205,2205,2205,0
20240614,090600,0,2205,2205,2205,2205,0
20240614,090500,0,2205,2205,2205,2205,0
20240614,090400,0,2205,2205,2205,2205,0
20240614,090300,0,2205,2205,2205,2205,0
20240614,090200,0,2205,2205,2205,2205,0
20240614,090100,0,2205,2205,2205,2205,0
20240614,090000,0,2205,2205,2205,2205,0