KissMeData/354390/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,211700,9857200,6290,6290,6290,6290,30
20240610,211600,9857200,6290,6290,6290,6290,0
20240610,211500,9857200,6290,6290,6290,6290,0
20240610,211400,9857200,6290,6290,6290,6290,0
20240610,211300,9857200,6290,6290,6290,6290,0
20240610,211200,9857200,6290,6290,6290,6290,0
20240610,211100,9857200,6290,6290,6290,6290,0
20240610,211000,9857200,6290,6290,6290,6290,0
20240610,210900,9857200,6290,6290,6290,6290,0
20240610,210800,9857200,6290,6290,6290,6290,0
20240610,210700,9857200,6290,6290,6290,6290,0
20240610,210600,9857200,6290,6290,6290,6290,0
20240610,210500,9857200,6290,6290,6290,6290,0
20240610,210400,9857200,6290,6290,6290,6290,0
20240610,210300,9857200,6290,6290,6290,6290,0
20240610,210200,9857200,6290,6290,6290,6290,0
20240610,210100,9857200,6290,6290,6290,6290,0
20240610,210000,9857200,6290,6290,6290,6290,0
20240610,205900,9857200,6290,6290,6290,6290,0
20240610,205800,9857200,6290,6290,6290,6290,0
20240610,205700,9857200,6290,6290,6290,6290,0
20240610,205600,9857200,6290,6290,6290,6290,0
20240610,205500,9857200,6290,6290,6290,6290,0
20240610,205400,9857200,6290,6290,6290,6290,0
20240610,205300,9857200,6290,6290,6290,6290,0
20240610,205200,9857200,6290,6290,6290,6290,0
20240610,205100,9857200,6290,6290,6290,6290,0
20240610,205000,9857200,6290,6290,6290,6290,0
20240610,204900,9857200,6290,6290,6290,6290,0
20240610,204800,9857200,6290,6290,6290,6290,0
20240610,204700,9857200,6290,6290,6290,6290,30
20240610,204600,9857200,6290,6290,6290,6290,0
20240610,204500,9857200,6290,6290,6290,6290,0
20240610,204400,9857200,6290,6290,6290,6290,0
20240610,204300,9857200,6290,6290,6290,6290,0
20240610,204200,9857200,6290,6290,6290,6290,0
20240610,204100,9857200,6290,6290,6290,6290,0
20240610,204000,9857200,6290,6290,6290,6290,0
20240610,203900,9857200,6290,6290,6290,6290,0
20240610,203800,9857200,6290,6290,6290,6290,0
20240610,203700,9857200,6290,6290,6290,6290,0
20240610,203600,9857200,6290,6290,6290,6290,0
20240610,203500,9857200,6290,6290,6290,6290,0
20240610,203400,9857200,6290,6290,6290,6290,0
20240610,203300,9857200,6290,6290,6290,6290,0
20240610,203200,9857200,6290,6290,6290,6290,0
20240610,203100,9857200,6290,6290,6290,6290,0
20240610,203000,9857200,6290,6290,6290,6290,0
20240610,202900,9857200,6290,6290,6290,6290,0
20240610,202800,9857200,6290,6290,6290,6290,0
20240610,202700,9857200,6290,6290,6290,6290,0
20240610,202600,9857200,6290,6290,6290,6290,0
20240610,202500,9857200,6290,6290,6290,6290,0
20240610,202400,9857200,6290,6290,6290,6290,0
20240610,202300,9857200,6290,6290,6290,6290,0
20240610,202200,9857200,6290,6290,6290,6290,0
20240610,202100,9857200,6290,6290,6290,6290,0
20240610,202000,9857200,6290,6290,6290,6290,0
20240610,201900,9857200,6290,6290,6290,6290,0
20240610,201800,9857200,6290,6290,6290,6290,0
20240610,201700,9857200,6290,6290,6290,6290,30
20240610,201600,9857200,6290,6290,6290,6290,0
20240610,201500,9857200,6290,6290,6290,6290,0
20240610,201400,9857200,6290,6290,6290,6290,0
20240610,201300,9857200,6290,6290,6290,6290,0
20240610,201200,9857200,6290,6290,6290,6290,0
20240610,201100,9857200,6290,6290,6290,6290,0
20240610,201000,9857200,6290,6290,6290,6290,0
20240610,200900,9857200,6290,6290,6290,6290,0
20240610,200800,9857200,6290,6290,6290,6290,0
20240610,200700,9857200,6290,6290,6290,6290,0
20240610,200600,9857200,6290,6290,6290,6290,0
20240610,200500,9857200,6290,6290,6290,6290,0
20240610,200400,9857200,6290,6290,6290,6290,0
20240610,200300,9857200,6290,6290,6290,6290,0
20240610,200200,9857200,6290,6290,6290,6290,0
20240610,200100,9857200,6290,6290,6290,6290,0
20240610,200000,9857200,6290,6290,6290,6290,0
20240610,195900,9857200,6290,6290,6290,6290,0
20240610,195800,9857200,6290,6290,6290,6290,0
20240610,195700,9857200,6290,6290,6290,6290,0
20240610,195600,9857200,6290,6290,6290,6290,0
20240610,195500,9857200,6290,6290,6290,6290,0
20240610,195400,9857200,6290,6290,6290,6290,0
20240610,195300,9857200,6290,6290,6290,6290,0
20240610,195200,9857200,6290,6290,6290,6290,0
20240610,195100,9857200,6290,6290,6290,6290,0
20240610,195000,9857200,6290,6290,6290,6290,0
20240610,194900,9857200,6290,6290,6290,6290,0
20240610,194800,9857200,6290,6290,6290,6290,0
20240610,194700,9857200,6290,6290,6290,6290,30
20240610,194600,9857200,6290,6290,6290,6290,0
20240610,194500,9857200,6290,6290,6290,6290,0
20240610,194400,9857200,6290,6290,6290,6290,0
20240610,194300,9857200,6290,6290,6290,6290,0
20240610,194200,9857200,6290,6290,6290,6290,0
20240610,194100,9857200,6290,6290,6290,6290,0
20240610,194000,9857200,6290,6290,6290,6290,0
20240610,193900,9857200,6290,6290,6290,6290,0
20240610,193800,9857200,6290,6290,6290,6290,0
20240610,193700,9857200,6290,6290,6290,6290,0
20240610,193600,9857200,6290,6290,6290,6290,0
20240610,193500,9857200,6290,6290,6290,6290,0
20240610,193400,9857200,6290,6290,6290,6290,0
20240610,193300,9857200,6290,6290,6290,6290,0
20240610,193200,9857200,6290,6290,6290,6290,0
20240610,193100,9857200,6290,6290,6290,6290,0
20240610,193000,9857200,6290,6290,6290,6290,0
20240610,192900,9857200,6290,6290,6290,6290,0
20240610,192800,9857200,6290,6290,6290,6290,0
20240610,192700,9857200,6290,6290,6290,6290,0
20240610,192600,9857200,6290,6290,6290,6290,0
20240610,192500,9857200,6290,6290,6290,6290,0
20240610,192400,9857200,6290,6290,6290,6290,0
20240610,192300,9857200,6290,6290,6290,6290,0
20240610,192200,9857200,6290,6290,6290,6290,0
20240610,192100,9857200,6290,6290,6290,6290,0
20240610,192000,9857200,6290,6290,6290,6290,0
20240610,191900,9857200,6290,6290,6290,6290,0
20240610,191800,9857200,6290,6290,6290,6290,0
20240610,191700,9857200,6290,6290,6290,6290,30
20240610,191600,9857200,6290,6290,6290,6290,0
20240610,191500,9857200,6290,6290,6290,6290,0
20240610,191400,9857200,6290,6290,6290,6290,0
20240610,191300,9857200,6290,6290,6290,6290,0
20240610,191200,9857200,6290,6290,6290,6290,0
20240610,191100,9857200,6290,6290,6290,6290,0
20240610,191000,9857200,6290,6290,6290,6290,0
20240610,190900,9857200,6290,6290,6290,6290,0
20240610,190800,9857200,6290,6290,6290,6290,0
20240610,190700,9857200,6290,6290,6290,6290,0
20240610,190600,9857200,6290,6290,6290,6290,0
20240610,190500,9857200,6290,6290,6290,6290,0
20240610,190400,9857200,6290,6290,6290,6290,0
20240610,190300,9857200,6290,6290,6290,6290,0
20240610,190200,9857200,6290,6290,6290,6290,0
20240610,190100,9857200,6290,6290,6290,6290,0
20240610,190000,9857200,6290,6290,6290,6290,0
20240610,185900,9857200,6290,6290,6290,6290,0
20240610,185800,9857200,6290,6290,6290,6290,0
20240610,185700,9857200,6290,6290,6290,6290,0
20240610,185600,9857200,6290,6290,6290,6290,0
20240610,185500,9857200,6290,6290,6290,6290,0
20240610,185400,9857200,6290,6290,6290,6290,0
20240610,185300,9857200,6290,6290,6290,6290,0
20240610,185200,9857200,6290,6290,6290,6290,0
20240610,185100,9857200,6290,6290,6290,6290,0
20240610,185000,9857200,6290,6290,6290,6290,0
20240610,184900,9857200,6290,6290,6290,6290,0
20240610,184800,9857200,6290,6290,6290,6290,0
20240610,184700,9857200,6290,6290,6290,6290,30
20240610,184600,9857200,6290,6290,6290,6290,0
20240610,184500,9857200,6290,6290,6290,6290,0
20240610,184400,9857200,6290,6290,6290,6290,0
20240610,184300,9857200,6290,6290,6290,6290,0
20240610,184200,9857200,6290,6290,6290,6290,0
20240610,184100,9857200,6290,6290,6290,6290,0
20240610,184000,9857200,6290,6290,6290,6290,0
20240610,183900,9857200,6290,6290,6290,6290,0
20240610,183800,9857200,6290,6290,6290,6290,0
20240610,183700,9857200,6290,6290,6290,6290,0
20240610,183600,9857200,6290,6290,6290,6290,0
20240610,183500,9857200,6290,6290,6290,6290,0
20240610,183400,9857200,6290,6290,6290,6290,0
20240610,183300,9857200,6290,6290,6290,6290,0
20240610,183200,9857200,6290,6290,6290,6290,0
20240610,183100,9857200,6290,6290,6290,6290,0
20240610,183000,9857200,6290,6290,6290,6290,0
20240610,182900,9857200,6290,6290,6290,6290,0
20240610,182800,9857200,6290,6290,6290,6290,0
20240610,182700,9857200,6290,6290,6290,6290,0
20240610,182600,9857200,6290,6290,6290,6290,0
20240610,182500,9857200,6290,6290,6290,6290,0
20240610,182400,9857200,6290,6290,6290,6290,0
20240610,182300,9857200,6290,6290,6290,6290,0
20240610,182200,9857200,6290,6290,6290,6290,0
20240610,182100,9857200,6290,6290,6290,6290,0
20240610,182000,9857200,6290,6290,6290,6290,0
20240610,181900,9857200,6290,6290,6290,6290,0
20240610,181800,9857200,6290,6290,6290,6290,0
20240610,181700,9857200,6290,6290,6290,6290,30
20240610,181600,9857200,6290,6290,6290,6290,0
20240610,181500,9857200,6290,6290,6290,6290,0
20240610,181400,9857200,6290,6290,6290,6290,0
20240610,181300,9857200,6290,6290,6290,6290,0
20240610,181200,9857200,6290,6290,6290,6290,0
20240610,181100,9857200,6290,6290,6290,6290,0
20240610,181000,9857200,6290,6290,6290,6290,0
20240610,180900,9857200,6290,6290,6290,6290,0
20240610,180800,9857200,6290,6290,6290,6290,0
20240610,180700,9857200,6290,6290,6290,6290,0
20240610,180600,9857200,6290,6290,6290,6290,0
20240610,180500,9857200,6290,6290,6290,6290,0
20240610,180400,9857200,6290,6290,6290,6290,0
20240610,180300,9857200,6290,6290,6290,6290,0
20240610,180200,9857200,6290,6290,6290,6290,0
20240610,180100,9857200,6290,6290,6290,6290,0
20240610,180000,9857200,6290,6290,6290,6290,0
20240610,175900,9857200,6290,6290,6290,6290,0
20240610,175800,9857200,6290,6290,6290,6290,0
20240610,175700,9857200,6290,6290,6290,6290,0
20240610,175600,9857200,6290,6290,6290,6290,0
20240610,175500,9857200,6290,6290,6290,6290,0
20240610,175400,9857200,6290,6290,6290,6290,0
20240610,175300,9857200,6290,6290,6290,6290,0
20240610,175200,9857200,6290,6290,6290,6290,0
20240610,175100,9857200,6290,6290,6290,6290,0
20240610,175000,9857200,6290,6290,6290,6290,0
20240610,174900,9857200,6290,6290,6290,6290,0
20240610,174800,9857200,6290,6290,6290,6290,0
20240610,174700,9857200,6290,6290,6290,6290,30
20240610,174600,9857200,6290,6290,6290,6290,0
20240610,174500,9857200,6290,6290,6290,6290,0
20240610,174400,9857200,6290,6290,6290,6290,0
20240610,174300,9857200,6290,6290,6290,6290,0
20240610,174200,9857200,6290,6290,6290,6290,0
20240610,174100,9857200,6290,6290,6290,6290,0
20240610,174000,9857200,6290,6290,6290,6290,0
20240610,173900,9857200,6290,6290,6290,6290,0
20240610,173800,9857200,6290,6290,6290,6290,0
20240610,173700,9857200,6290,6290,6290,6290,0
20240610,173600,9857200,6290,6290,6290,6290,0
20240610,173500,9857200,6290,6290,6290,6290,0
20240610,173400,9857200,6290,6290,6290,6290,0
20240610,173300,9857200,6290,6290,6290,6290,0
20240610,173200,9857200,6290,6290,6290,6290,0
20240610,173100,9857200,6290,6290,6290,6290,0
20240610,173000,9857200,6290,6290,6290,6290,0
20240610,172900,9857200,6290,6290,6290,6290,0
20240610,172800,9857200,6290,6290,6290,6290,0
20240610,172700,9857200,6290,6290,6290,6290,0
20240610,172600,9857200,6290,6290,6290,6290,0
20240610,172500,9857200,6290,6290,6290,6290,0
20240610,172400,9857200,6290,6290,6290,6290,0
20240610,172300,9857200,6290,6290,6290,6290,0
20240610,172200,9857200,6290,6290,6290,6290,0
20240610,172100,9857200,6290,6290,6290,6290,0
20240610,172000,9857200,6290,6290,6290,6290,0
20240610,171900,9857200,6290,6290,6290,6290,0
20240610,171800,9857200,6290,6290,6290,6290,0
20240610,171700,9857200,6290,6290,6290,6290,30
20240610,171600,9857200,6290,6290,6290,6290,0
20240610,171500,9857200,6290,6290,6290,6290,0
20240610,171400,9857200,6290,6290,6290,6290,0
20240610,171300,9857200,6290,6290,6290,6290,0
20240610,171200,9857200,6290,6290,6290,6290,0
20240610,171100,9857200,6290,6290,6290,6290,0
20240610,171000,9857200,6290,6290,6290,6290,0
20240610,170900,9857200,6290,6290,6290,6290,0
20240610,170800,9857200,6290,6290,6290,6290,0
20240610,170700,9857200,6290,6290,6290,6290,0
20240610,170600,9857200,6290,6290,6290,6290,0
20240610,170500,9857200,6290,6290,6290,6290,0
20240610,170400,9857200,6290,6290,6290,6290,0
20240610,170300,9857200,6290,6290,6290,6290,0
20240610,170200,9857200,6290,6290,6290,6290,0
20240610,170100,9857200,6290,6290,6290,6290,0
20240610,170000,9857200,6290,6290,6290,6290,0
20240610,165900,9857200,6290,6290,6290,6290,0
20240610,165800,9857200,6290,6290,6290,6290,0
20240610,165700,9857200,6290,6290,6290,6290,0
20240610,165600,9857200,6290,6290,6290,6290,0
20240610,165500,9857200,6290,6290,6290,6290,0
20240610,165400,9857200,6290,6290,6290,6290,0
20240610,165300,9857200,6290,6290,6290,6290,0
20240610,165200,9857200,6290,6290,6290,6290,0
20240610,165100,9857200,6290,6290,6290,6290,0
20240610,165000,9857200,6290,6290,6290,6290,0
20240610,164900,9857200,6290,6290,6290,6290,0
20240610,164800,9857200,6290,6290,6290,6290,0
20240610,164700,9857200,6290,6290,6290,6290,30
20240610,164600,9857200,6290,6290,6290,6290,0
20240610,164500,9857200,6290,6290,6290,6290,0
20240610,164400,9857200,6290,6290,6290,6290,0
20240610,164300,9857200,6290,6290,6290,6290,0
20240610,164200,9857200,6290,6290,6290,6290,0
20240610,164100,9857200,6290,6290,6290,6290,0
20240610,164000,9857200,6290,6290,6290,6290,0
20240610,163900,9857200,6290,6290,6290,6290,0
20240610,163800,9857200,6290,6290,6290,6290,0
20240610,163700,9857200,6290,6290,6290,6290,0
20240610,163600,9857200,6290,6290,6290,6290,0
20240610,163500,9857200,6290,6290,6290,6290,0
20240610,163400,9857200,6290,6290,6290,6290,0
20240610,163300,9857200,6290,6290,6290,6290,0
20240610,163200,9857200,6290,6290,6290,6290,0
20240610,163100,9857200,6290,6290,6290,6290,0
20240610,163000,9857200,6290,6290,6290,6290,0
20240610,162900,9857200,6290,6290,6290,6290,0
20240610,162800,9857200,6290,6290,6290,6290,0
20240610,162700,9857200,6290,6290,6290,6290,0
20240610,162600,9857200,6290,6290,6290,6290,0
20240610,162500,9857200,6290,6290,6290,6290,0
20240610,162400,9857200,6290,6290,6290,6290,0
20240610,162300,9857200,6290,6290,6290,6290,0
20240610,162200,9857200,6290,6290,6290,6290,0
20240610,162100,9857200,6290,6290,6290,6290,0
20240610,162000,9857200,6290,6290,6290,6290,0
20240610,161900,9857200,6290,6290,6290,6290,0
20240610,161800,9857200,6290,6290,6290,6290,0
20240610,161700,9857200,6290,6290,6290,6290,30
20240610,161600,9857200,6290,6290,6290,6290,0
20240610,161500,9857200,6290,6290,6290,6290,0
20240610,161400,9857200,6290,6290,6290,6290,0
20240610,161300,9857200,6290,6290,6290,6290,0
20240610,161200,9857200,6290,6290,6290,6290,0
20240610,161100,9857200,6290,6290,6290,6290,0
20240610,161000,9857200,6290,6290,6290,6290,0
20240610,160900,9857200,6290,6290,6290,6290,0
20240610,160800,9857200,6290,6290,6290,6290,0
20240610,160700,9857200,6290,6290,6290,6290,0
20240610,160600,9857200,6290,6290,6290,6290,0
20240610,160500,9857200,6290,6290,6290,6290,0
20240610,160400,9857200,6290,6290,6290,6290,0
20240610,160300,9857200,6290,6290,6290,6290,0
20240610,160200,9857200,6290,6290,6290,6290,0
20240610,160100,9857200,6290,6290,6290,6290,0
20240610,160000,9857200,6290,6290,6290,6290,0
20240610,155900,9857200,6290,6290,6290,6290,0
20240610,155800,9857200,6290,6290,6290,6290,0
20240610,155700,9857200,6290,6290,6290,6290,0
20240610,155600,9857200,6290,6290,6290,6290,0
20240610,155500,9857200,6290,6290,6290,6290,0
20240610,155400,9857200,6290,6290,6290,6290,0
20240610,155300,9857200,6290,6290,6290,6290,0
20240610,155200,9857200,6290,6290,6290,6290,0
20240610,155100,9857200,6290,6290,6290,6290,0
20240610,155000,9857200,6290,6290,6290,6290,0
20240610,154900,9857200,6290,6290,6290,6290,0
20240610,154800,9857200,6290,6290,6290,6290,0
20240610,154700,9857200,6290,6290,6290,6290,30
20240610,154600,9857200,6290,6290,6290,6290,0
20240610,154500,9857200,6290,6290,6290,6290,0
20240610,154400,9857200,6290,6290,6290,6290,0
20240610,154300,9857200,6290,6290,6290,6290,0
20240610,154200,9857200,6290,6290,6290,6290,0
20240610,154100,9857200,6290,6290,6290,6290,0
20240610,154000,9857200,6290,6290,6290,6290,0
20240610,153900,9857200,6290,6290,6290,6290,0
20240610,153800,9857200,6290,6290,6290,6290,0
20240610,153700,9857200,6290,6290,6290,6290,0
20240610,153600,9857200,6290,6290,6290,6290,0
20240610,153500,9857200,6290,6290,6290,6290,0
20240610,153400,9857200,6290,6290,6290,6290,0
20240610,153300,9857200,6290,6290,6290,6290,0
20240610,153200,9857200,6290,6290,6290,6290,0
20240610,153100,9857200,6290,6290,6290,6290,0
20240610,153000,9857200,6290,6290,6290,6290,0
20240610,152900,9857200,6290,6290,6290,6290,0
20240610,152800,9857200,6290,6290,6290,6290,0
20240610,152700,9857200,6290,6290,6290,6290,0
20240610,152600,9857200,6290,6290,6290,6290,0
20240610,152500,9857200,6290,6290,6290,6290,0
20240610,152400,9857200,6290,6290,6290,6290,0
20240610,152300,9857200,6290,6290,6290,6290,0
20240610,152200,9857200,6290,6290,6290,6290,0
20240610,152100,9857200,6290,6290,6290,6290,0
20240610,152000,9857200,6290,6290,6290,6290,0
20240610,151900,9857200,6290,6290,6290,6290,0
20240610,151800,9857200,6290,6290,6290,6290,0
20240610,151700,9857200,6290,6290,6290,6290,0
20240610,151600,9857200,6290,6290,6290,6290,0
20240610,151500,9857200,6290,6290,6290,6290,0
20240610,151400,9857200,6290,6290,6290,6290,0
20240610,151300,9857200,6290,6290,6290,6290,0
20240610,151200,9857200,6290,6290,6290,6290,0
20240610,151100,9857200,6290,6290,6290,6290,0
20240610,151000,9857200,6290,6290,6290,6290,0
20240610,150900,9857200,6290,6290,6290,6290,0
20240610,150800,9857200,6290,6290,6290,6290,0
20240610,150700,9857200,6290,6290,6290,6290,0
20240610,150600,9857200,6290,6290,6290,6290,0
20240610,150500,9857200,6290,6290,6290,6290,0
20240610,150400,9857200,6290,6290,6290,6290,0
20240610,150300,9857200,6290,6290,6290,6290,0
20240610,150200,9857200,6290,6290,6290,6290,0
20240610,150100,9857200,6290,6290,6290,6290,0
20240610,150000,9857200,6290,6290,6290,6290,0
20240610,145900,9857200,6290,6290,6290,6290,0
20240610,145800,9857200,6290,6290,6290,6290,0
20240610,145700,9857200,6290,6290,6290,6290,0
20240610,145600,9857200,6290,6290,6290,6290,0
20240610,145500,9857200,6290,6290,6290,6290,0
20240610,145400,9857200,6290,6290,6290,6290,0
20240610,145300,9857200,6290,6290,6290,6290,0
20240610,145200,9857200,6290,6290,6290,6290,0
20240610,145100,9857200,6290,6290,6290,6290,0
20240610,145000,9857200,6290,6290,6290,6290,0
20240610,144900,9857200,6290,6290,6290,6290,0
20240610,144800,9857200,6290,6290,6290,6290,0
20240610,144700,9857200,6290,6290,6290,6290,0
20240610,144600,9857200,6290,6290,6290,6290,0
20240610,144500,9857200,6290,6290,6290,6290,0
20240610,144400,9857200,6290,6290,6290,6290,0
20240610,144300,9857200,6290,6290,6290,6290,0
20240610,144200,9857200,6290,6290,6290,6290,0
20240610,144100,9857200,6290,6290,6290,6290,0
20240610,144000,9857200,6290,6290,6290,6290,0
20240610,143900,9857200,6290,6290,6290,6290,0
20240610,143800,9857200,6290,6290,6290,6290,0
20240610,143700,9857200,6290,6290,6290,6290,0
20240610,143600,9857200,6290,6290,6290,6290,0
20240610,143500,9857200,6290,6290,6290,6290,0
20240610,143400,9857200,6290,6290,6290,6290,0
20240610,143300,9857200,6290,6290,6290,6290,0
20240610,143200,9857200,6290,6290,6290,6290,0
20240610,143100,9857200,6290,6290,6290,6290,0
20240610,143000,9857200,6290,6290,6290,6290,0
20240610,142900,9857200,6290,6290,6290,6290,0
20240610,142800,9857200,6290,6290,6290,6290,0
20240610,142700,9857200,6290,6290,6290,6290,0
20240610,142600,9857200,6290,6290,6290,6290,0
20240610,142500,9857200,6290,6290,6290,6290,0
20240610,142400,9857200,6290,6290,6290,6290,0
20240610,142300,9857200,6290,6290,6290,6290,0
20240610,142200,9857200,6290,6290,6290,6290,0
20240610,142100,9857200,6290,6290,6290,6290,0
20240610,142000,9857200,6290,6290,6290,6290,0
20240610,141900,9857200,6290,6290,6290,6290,0
20240610,141800,9857200,6290,6290,6290,6290,0
20240610,141700,9857200,6290,6290,6290,6290,0
20240610,141600,9857200,6290,6290,6290,6290,0
20240610,141500,9857200,6290,6290,6290,6290,0
20240610,141400,9857200,6290,6290,6290,6290,0
20240610,141300,9857200,6290,6290,6290,6290,0
20240610,141200,9857200,6290,6290,6290,6290,0
20240610,141100,9857200,6290,6290,6290,6290,0
20240610,141000,9857200,6290,6290,6290,6290,0
20240610,140900,9857200,6290,6290,6290,6290,0
20240610,140800,9857200,6290,6290,6290,6290,0
20240610,140700,9857200,6290,6290,6290,6290,0
20240610,140600,9857200,6290,6290,6290,6290,0
20240610,140500,9857200,6290,6290,6290,6290,0
20240610,140400,9857200,6290,6290,6290,6290,0
20240610,140300,9857200,6290,6290,6290,6290,0
20240610,140200,9857200,6290,6290,6290,6290,0
20240610,140100,9857200,6290,6290,6290,6290,0
20240610,140000,9857200,6290,6290,6290,6290,0
20240610,135900,9857200,6290,6290,6290,6290,0
20240610,135800,9857200,6290,6290,6290,6290,0
20240610,135700,9857200,6290,6290,6290,6290,0
20240610,135600,9857200,6290,6290,6290,6290,0
20240610,135500,9857200,6290,6290,6290,6290,0
20240610,135400,9857200,6290,6290,6290,6290,0
20240610,135300,9857200,6290,6290,6290,6290,0
20240610,135200,9857200,6290,6290,6290,6290,0
20240610,135100,9857200,6290,6290,6290,6290,0
20240610,135000,9857200,6290,6290,6290,6290,0
20240610,134900,9857200,6290,6290,6290,6290,0
20240610,134800,9857200,6290,6290,6290,6290,0
20240610,134700,9857200,6290,6290,6290,6290,0
20240610,134600,9857200,6290,6290,6290,6290,0
20240610,134500,9857200,6290,6290,6290,6290,0
20240610,134400,9857200,6290,6290,6290,6290,0
20240610,134300,9857200,6290,6290,6290,6290,0
20240610,134200,9857200,6290,6290,6290,6290,0
20240610,134100,9857200,6290,6290,6290,6290,0
20240610,134000,9857200,6290,6290,6290,6290,0
20240610,133900,9857200,6290,6290,6290,6290,0
20240610,133800,9857200,6290,6290,6290,6290,0
20240610,133700,9857200,6290,6290,6290,6290,0
20240610,133600,9857200,6290,6290,6290,6290,0
20240610,133500,9857200,6290,6290,6290,6290,0
20240610,133400,9857200,6290,6290,6290,6290,0
20240610,133300,9857200,6290,6290,6290,6290,0
20240610,133200,9857200,6290,6290,6290,6290,0
20240610,133100,9857200,6290,6290,6290,6290,0
20240610,133000,9857200,6290,6290,6290,6290,0
20240610,132900,9857200,6290,6290,6290,6290,0
20240610,132800,9857200,6290,6290,6290,6290,0
20240610,132700,9857200,6290,6290,6290,6290,0
20240610,132600,9857200,6290,6290,6290,6290,0
20240610,132500,9857200,6290,6290,6290,6290,0
20240610,132400,9857200,6290,6290,6290,6290,0
20240610,132300,9857200,6290,6290,6290,6290,0
20240610,132200,9857200,6290,6290,6290,6290,0
20240610,132100,9857200,6290,6290,6290,6290,0
20240610,132000,9857200,6290,6290,6290,6290,0
20240610,131900,9857200,6290,6290,6290,6290,0
20240610,131800,9857200,6290,6290,6290,6290,0
20240610,131700,9857200,6290,6290,6290,6290,0
20240610,131600,9857200,6290,6290,6290,6290,0
20240610,131500,9857200,6290,6290,6290,6290,0
20240610,131400,9857200,6290,6290,6290,6290,0
20240610,131300,9857200,6290,6290,6290,6290,0
20240610,131200,9857200,6290,6290,6290,6290,0
20240610,131100,9857200,6290,6290,6290,6290,0
20240610,131000,9857200,6290,6290,6290,6290,0
20240610,130900,9857200,6290,6290,6290,6290,0
20240610,130800,9857200,6290,6290,6290,6290,0
20240610,130700,9857200,6290,6290,6290,6290,0
20240610,130600,9857200,6290,6290,6290,6290,0
20240610,130500,9857200,6290,6290,6290,6290,0
20240610,130400,9857200,6290,6290,6290,6290,0
20240610,130300,9857200,6290,6290,6290,6290,0
20240610,130200,9857200,6290,6290,6290,6290,0
20240610,130100,9857200,6290,6290,6290,6290,0
20240610,130000,9857200,6290,6290,6290,6290,0
20240610,125900,9857200,6290,6290,6290,6290,0
20240610,125800,9857200,6290,6290,6290,6290,0
20240610,125700,9857200,6290,6290,6290,6290,0
20240610,125600,9857200,6290,6290,6290,6290,0
20240610,125500,9857200,6290,6290,6290,6290,0
20240610,125400,9857200,6290,6290,6290,6290,0
20240610,125300,9857200,6290,6290,6290,6290,0
20240610,125200,9857200,6290,6290,6290,6290,0
20240610,125100,9857200,6290,6290,6290,6290,0
20240610,125000,9857200,6290,6290,6290,6290,0
20240610,124900,9857200,6290,6290,6290,6290,0
20240610,124800,9857200,6290,6290,6290,6290,0
20240610,124700,9857200,6290,6290,6290,6290,0
20240610,124600,9857200,6290,6290,6290,6290,0
20240610,124500,9857200,6290,6290,6290,6290,0
20240610,124400,9857200,6290,6290,6290,6290,0
20240610,124300,9857200,6290,6290,6290,6290,0
20240610,124200,9857200,6290,6290,6290,6290,0
20240610,124100,9857200,6290,6290,6290,6290,0
20240610,124000,9857200,6290,6290,6290,6290,0
20240610,123900,9857200,6290,6290,6290,6290,0
20240610,123800,9857200,6290,6290,6290,6290,0
20240610,123700,9857200,6290,6290,6290,6290,0
20240610,123600,9857200,6290,6290,6290,6290,0
20240610,123500,9857200,6290,6290,6290,6290,0
20240610,123400,9857200,6290,6290,6290,6290,0
20240610,123300,9857200,6290,6290,6290,6290,0
20240610,123200,9857200,6290,6290,6290,6290,0
20240610,123100,9857200,6290,6290,6290,6290,0
20240610,123000,9857200,6290,6290,6290,6290,0
20240610,122900,9857200,6290,6290,6290,6290,0
20240610,122800,9857200,6290,6290,6290,6290,0
20240610,122700,9857200,6290,6290,6290,6290,0
20240610,122600,9857200,6290,6290,6290,6290,0
20240610,122500,9857200,6290,6290,6290,6290,0
20240610,122400,9857200,6290,6290,6290,6290,0
20240610,122300,9857200,6290,6290,6290,6290,0
20240610,122200,9857200,6290,6290,6290,6290,0
20240610,122100,9857200,6290,6290,6290,6290,0
20240610,122000,9857200,6290,6290,6290,6290,0
20240610,121900,9857200,6290,6290,6290,6290,0
20240610,121800,9857200,6290,6290,6290,6290,0
20240610,121700,9857200,6290,6290,6290,6290,0
20240610,121600,9857200,6290,6290,6290,6290,0
20240610,121500,9857200,6290,6290,6290,6290,0
20240610,121400,9857200,6290,6290,6290,6290,0
20240610,121300,9857200,6290,6290,6290,6290,0
20240610,121200,9857200,6290,6290,6290,6290,0
20240610,121100,9857200,6290,6290,6290,6290,0
20240610,121000,9857200,6290,6290,6290,6290,0
20240610,120900,9857200,6290,6290,6290,6290,0
20240610,120800,9857200,6290,6290,6290,6290,0
20240610,120700,9857200,6290,6290,6290,6290,0
20240610,120600,9857200,6290,6290,6290,6290,0
20240610,120500,9857200,6290,6290,6290,6290,0
20240610,120400,9857200,6290,6290,6290,6290,0
20240610,120300,9857200,6290,6290,6290,6290,0
20240610,120200,9857200,6290,6290,6290,6290,0
20240610,120100,9857200,6290,6290,6290,6290,0
20240610,120000,9857200,6290,6290,6290,6290,0
20240610,115900,9857200,6290,6290,6290,6290,0
20240610,115800,9857200,6290,6290,6290,6290,0
20240610,115700,9857200,6290,6290,6290,6290,0
20240610,115600,9857200,6290,6290,6290,6290,0
20240610,115500,9857200,6290,6290,6290,6290,0
20240610,115400,9857200,6290,6290,6290,6290,0
20240610,115300,9857200,6290,6290,6290,6290,0
20240610,115200,9857200,6290,6290,6290,6290,0
20240610,115100,9857200,6290,6290,6290,6290,0
20240610,115000,9857200,6290,6290,6290,6290,0
20240610,114900,9857200,6290,6290,6290,6290,0
20240610,114800,9857200,6290,6290,6290,6290,0
20240610,114700,9857200,6290,6290,6290,6290,0
20240610,114600,9857200,6290,6290,6290,6290,0
20240610,114500,9857200,6290,6290,6290,6290,0
20240610,114400,9857200,6290,6290,6290,6290,0
20240610,114300,9857200,6290,6290,6290,6290,0
20240610,114200,9857200,6290,6290,6290,6290,0
20240610,114100,9857200,6290,6290,6290,6290,0
20240610,114000,9857200,6290,6290,6290,6290,0
20240610,113900,9857200,6290,6290,6290,6290,0
20240610,113800,9857200,6290,6290,6290,6290,0
20240610,113700,9857200,6290,6290,6290,6290,0
20240610,113600,9857200,6290,6290,6290,6290,0
20240610,113500,9857200,6290,6290,6290,6290,0
20240610,113400,9857200,6290,6290,6290,6290,30
20240610,113300,9668500,6290,6290,6290,6290,0
20240610,113200,9668500,6290,6290,6290,6290,0
20240610,113100,9668500,6290,6290,6290,6290,0
20240610,113000,9668500,6290,6290,6290,6290,0
20240610,112900,9668500,6290,6290,6290,6290,0
20240610,112800,9668500,6290,6290,6290,6290,0
20240610,112700,9668500,6290,6290,6290,6290,0
20240610,112600,9668500,6290,6290,6290,6290,0
20240610,112500,9668500,6290,6290,6290,6290,0
20240610,112400,9668500,6290,6290,6290,6290,0
20240610,112300,9668500,6290,6290,6290,6290,0
20240610,112200,9668500,6290,6290,6290,6290,0
20240610,112100,9668500,6290,6290,6290,6290,0
20240610,112000,9668500,6290,6290,6290,6290,0
20240610,111900,9668500,6290,6290,6290,6290,0
20240610,111800,9668500,6290,6290,6290,6290,0
20240610,111700,9668500,6290,6290,6290,6290,0
20240610,111600,9668500,6290,6290,6290,6290,0
20240610,111500,9668500,6290,6290,6290,6290,0
20240610,111400,9668500,6290,6290,6290,6290,0
20240610,111300,9668500,6290,6290,6290,6290,0
20240610,111200,9668500,6290,6290,6290,6290,0
20240610,111100,9668500,6290,6290,6290,6290,0
20240610,111000,9668500,6290,6290,6290,6290,0
20240610,110900,9668500,6290,6290,6290,6290,0
20240610,110800,9668500,6290,6290,6290,6290,0
20240610,110700,9668500,6290,6290,6290,6290,0
20240610,110600,9668500,6290,6290,6290,6290,0
20240610,110500,9668500,6290,6290,6290,6290,0
20240610,110400,9668500,6290,6290,6290,6290,0
20240610,110300,9668500,6290,6290,6290,6290,0
20240610,110200,9668500,6290,6290,6290,6290,0
20240610,110100,9668500,6290,6290,6290,6290,0
20240610,110000,9668500,6290,6290,6290,6290,0
20240610,105900,9668500,6290,6290,6290,6290,0
20240610,105800,9668500,6290,6290,6290,6290,0
20240610,105700,9668500,6290,6290,6290,6290,0
20240610,105600,9668500,6290,6290,6290,6290,1000
20240610,105500,3378500,6200,6200,6200,6200,175
20240610,105400,2293500,6200,6200,6200,6200,0
20240610,105300,2293500,6200,6200,6200,6200,0
20240610,105200,2293500,6200,6200,6200,6200,0
20240610,105100,2293500,6200,6200,6200,6200,0
20240610,105000,2293500,6200,6200,6200,6200,0
20240610,104900,2293500,6200,6200,6200,6200,0
20240610,104800,2293500,6200,6200,6200,6200,0
20240610,104700,2293500,6200,6200,6200,6200,0
20240610,104600,2293500,6200,6200,6200,6200,0
20240610,104500,2293500,6200,6200,6200,6200,0
20240610,104400,2293500,6200,6200,6200,6200,0
20240610,104300,2293500,6200,6200,6200,6200,0
20240610,104200,2293500,6200,6200,6200,6200,0
20240610,104100,2293500,6200,6200,6200,6200,0
20240610,104000,2293500,6200,6200,6200,6200,0
20240610,103900,2293500,6200,6200,6200,6200,0
20240610,103800,2293500,6200,6200,6200,6200,0
20240610,103700,2293500,6200,6200,6200,6200,0
20240610,103600,2293500,6200,6200,6200,6200,0
20240610,103500,2293500,6200,6200,6200,6200,0
20240610,103400,2293500,6200,6200,6200,6200,0
20240610,103300,2293500,6200,6200,6200,6200,0
20240610,103200,2293500,6200,6200,6200,6200,0
20240610,103100,2293500,6200,6200,6200,6200,0
20240610,103000,2293500,6200,6200,6200,6200,0
20240610,102900,2293500,6200,6200,6200,6200,0
20240610,102800,2293500,6200,6200,6200,6200,300
20240610,102700,433500,6200,6200,6200,6200,0
20240610,102600,433500,6200,6200,6200,6200,0
20240610,102500,433500,6200,6200,6200,6200,0
20240610,102400,433500,6200,6200,6200,6200,0
20240610,102300,433500,6200,6200,6200,6200,0
20240610,102200,433500,6200,6200,6200,6200,0
20240610,102100,433500,6200,6200,6200,6200,0
20240610,102000,433500,6200,6200,6200,6200,0
20240610,101900,433500,6200,6200,6200,6200,0
20240610,101800,433500,6200,6200,6200,6200,0
20240610,101700,433500,6200,6200,6200,6200,0
20240610,101600,433500,6200,6200,6200,6200,0
20240610,101500,433500,6200,6200,6200,6200,0
20240610,101400,433500,6200,6200,6200,6200,0
20240610,101300,433500,6200,6200,6200,6200,0
20240610,101200,433500,6200,6200,6200,6200,0
20240610,101100,433500,6200,6200,6200,6200,0
20240610,101000,433500,6200,6200,6200,6200,20
20240610,100900,309500,6190,6190,6190,6190,0
20240610,100800,309500,6190,6190,6190,6190,0
20240610,100700,309500,6190,6190,6190,6190,0
20240610,100600,309500,6190,6190,6190,6190,0
20240610,100500,309500,6190,6190,6190,6190,0
20240610,100400,309500,6190,6190,6190,6190,0
20240610,100300,309500,6190,6190,6190,6190,0
20240610,100200,309500,6190,6190,6190,6190,0
20240610,100100,309500,6190,6190,6190,6190,0
20240610,100000,309500,6190,6190,6190,6190,0
20240610,095900,309500,6190,6190,6190,6190,20
20240610,095800,185700,6190,6190,6190,6190,0
20240610,095700,185700,6190,6190,6190,6190,30
20240610,095600,0,6200,6200,6200,6200,0
20240610,095500,0,6200,6200,6200,6200,0
20240610,095400,0,6200,6200,6200,6200,0
20240610,095300,0,6200,6200,6200,6200,0
20240610,095200,0,6200,6200,6200,6200,0
20240610,095100,0,6200,6200,6200,6200,0
20240610,095000,0,6200,6200,6200,6200,0
20240610,094900,0,6200,6200,6200,6200,0
20240610,094800,0,6200,6200,6200,6200,0
20240610,094700,0,6200,6200,6200,6200,0
20240610,094600,0,6200,6200,6200,6200,0
20240610,094500,0,6200,6200,6200,6200,0
20240610,094400,0,6200,6200,6200,6200,0
20240610,094300,0,6200,6200,6200,6200,0
20240610,094200,0,6200,6200,6200,6200,0
20240610,094100,0,6200,6200,6200,6200,0
20240610,094000,0,6200,6200,6200,6200,0
20240610,093900,0,6200,6200,6200,6200,0
20240610,093800,0,6200,6200,6200,6200,0
20240610,093700,0,6200,6200,6200,6200,0
20240610,093600,0,6200,6200,6200,6200,0
20240610,093500,0,6200,6200,6200,6200,0
20240610,093400,0,6200,6200,6200,6200,0
20240610,093300,0,6200,6200,6200,6200,0
20240610,093200,0,6200,6200,6200,6200,0
20240610,093100,0,6200,6200,6200,6200,0
20240610,093000,0,6200,6200,6200,6200,0
20240610,092900,0,6200,6200,6200,6200,0
20240610,092800,0,6200,6200,6200,6200,0
20240610,092700,0,6200,6200,6200,6200,0
20240610,092600,0,6200,6200,6200,6200,0
20240610,092500,0,6200,6200,6200,6200,0
20240610,092400,0,6200,6200,6200,6200,0
20240610,092300,0,6200,6200,6200,6200,0
20240610,092200,0,6200,6200,6200,6200,0
20240610,092100,0,6200,6200,6200,6200,0
20240610,092000,0,6200,6200,6200,6200,0
20240610,091900,0,6200,6200,6200,6200,0
20240610,091800,0,6200,6200,6200,6200,0
20240610,091700,0,6200,6200,6200,6200,0
20240610,091600,0,6200,6200,6200,6200,0
20240610,091500,0,6200,6200,6200,6200,0
20240610,091400,0,6200,6200,6200,6200,0
20240610,091300,0,6200,6200,6200,6200,0
20240610,091200,0,6200,6200,6200,6200,0
20240610,091100,0,6200,6200,6200,6200,0
20240610,091000,0,6200,6200,6200,6200,0
20240610,090900,0,6200,6200,6200,6200,0
20240610,090800,0,6200,6200,6200,6200,0
20240610,090700,0,6200,6200,6200,6200,0
20240610,090600,0,6200,6200,6200,6200,0
20240610,090500,0,6200,6200,6200,6200,0
20240610,090400,0,6200,6200,6200,6200,0
20240610,090300,0,6200,6200,6200,6200,0
20240610,090200,0,6200,6200,6200,6200,0
20240610,090100,0,6200,6200,6200,6200,0
20240610,090000,0,6200,6200,6200,6200,0