KissMeData/354390/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,211700,0,6350,6350,6350,6350,0
20240619,211600,0,6350,6350,6350,6350,0
20240619,211500,0,6350,6350,6350,6350,0
20240619,211400,0,6350,6350,6350,6350,0
20240619,211300,0,6350,6350,6350,6350,0
20240619,211200,0,6350,6350,6350,6350,0
20240619,211100,0,6350,6350,6350,6350,0
20240619,211000,0,6350,6350,6350,6350,0
20240619,210900,0,6350,6350,6350,6350,0
20240619,210800,0,6350,6350,6350,6350,0
20240619,210700,0,6350,6350,6350,6350,0
20240619,210600,0,6350,6350,6350,6350,0
20240619,210500,0,6350,6350,6350,6350,0
20240619,210400,0,6350,6350,6350,6350,0
20240619,210300,0,6350,6350,6350,6350,0
20240619,210200,0,6350,6350,6350,6350,0
20240619,210100,0,6350,6350,6350,6350,0
20240619,210000,0,6350,6350,6350,6350,0
20240619,205900,0,6350,6350,6350,6350,0
20240619,205800,0,6350,6350,6350,6350,0
20240619,205700,0,6350,6350,6350,6350,0
20240619,205600,0,6350,6350,6350,6350,0
20240619,205500,0,6350,6350,6350,6350,0
20240619,205400,0,6350,6350,6350,6350,0
20240619,205300,0,6350,6350,6350,6350,0
20240619,205200,0,6350,6350,6350,6350,0
20240619,205100,0,6350,6350,6350,6350,0
20240619,205000,0,6350,6350,6350,6350,0
20240619,204900,0,6350,6350,6350,6350,0
20240619,204800,0,6350,6350,6350,6350,0
20240619,204700,0,6350,6350,6350,6350,0
20240619,204600,0,6350,6350,6350,6350,0
20240619,204500,0,6350,6350,6350,6350,0
20240619,204400,0,6350,6350,6350,6350,0
20240619,204300,0,6350,6350,6350,6350,0
20240619,204200,0,6350,6350,6350,6350,0
20240619,204100,0,6350,6350,6350,6350,0
20240619,204000,0,6350,6350,6350,6350,0
20240619,203900,0,6350,6350,6350,6350,0
20240619,203800,0,6350,6350,6350,6350,0
20240619,203700,0,6350,6350,6350,6350,0
20240619,203600,0,6350,6350,6350,6350,0
20240619,203500,0,6350,6350,6350,6350,0
20240619,203400,0,6350,6350,6350,6350,0
20240619,203300,0,6350,6350,6350,6350,0
20240619,203200,0,6350,6350,6350,6350,0
20240619,203100,0,6350,6350,6350,6350,0
20240619,203000,0,6350,6350,6350,6350,0
20240619,202900,0,6350,6350,6350,6350,0
20240619,202800,0,6350,6350,6350,6350,0
20240619,202700,0,6350,6350,6350,6350,0
20240619,202600,0,6350,6350,6350,6350,0
20240619,202500,0,6350,6350,6350,6350,0
20240619,202400,0,6350,6350,6350,6350,0
20240619,202300,0,6350,6350,6350,6350,0
20240619,202200,0,6350,6350,6350,6350,0
20240619,202100,0,6350,6350,6350,6350,0
20240619,202000,0,6350,6350,6350,6350,0
20240619,201900,0,6350,6350,6350,6350,0
20240619,201800,0,6350,6350,6350,6350,0
20240619,201700,0,6350,6350,6350,6350,0
20240619,201600,0,6350,6350,6350,6350,0
20240619,201500,0,6350,6350,6350,6350,0
20240619,201400,0,6350,6350,6350,6350,0
20240619,201300,0,6350,6350,6350,6350,0
20240619,201200,0,6350,6350,6350,6350,0
20240619,201100,0,6350,6350,6350,6350,0
20240619,201000,0,6350,6350,6350,6350,0
20240619,200900,0,6350,6350,6350,6350,0
20240619,200800,0,6350,6350,6350,6350,0
20240619,200700,0,6350,6350,6350,6350,0
20240619,200600,0,6350,6350,6350,6350,0
20240619,200500,0,6350,6350,6350,6350,0
20240619,200400,0,6350,6350,6350,6350,0
20240619,200300,0,6350,6350,6350,6350,0
20240619,200200,0,6350,6350,6350,6350,0
20240619,200100,0,6350,6350,6350,6350,0
20240619,200000,0,6350,6350,6350,6350,0
20240619,195900,0,6350,6350,6350,6350,0
20240619,195800,0,6350,6350,6350,6350,0
20240619,195700,0,6350,6350,6350,6350,0
20240619,195600,0,6350,6350,6350,6350,0
20240619,195500,0,6350,6350,6350,6350,0
20240619,195400,0,6350,6350,6350,6350,0
20240619,195300,0,6350,6350,6350,6350,0
20240619,195200,0,6350,6350,6350,6350,0
20240619,195100,0,6350,6350,6350,6350,0
20240619,195000,0,6350,6350,6350,6350,0
20240619,194900,0,6350,6350,6350,6350,0
20240619,194800,0,6350,6350,6350,6350,0
20240619,194700,0,6350,6350,6350,6350,0
20240619,194600,0,6350,6350,6350,6350,0
20240619,194500,0,6350,6350,6350,6350,0
20240619,194400,0,6350,6350,6350,6350,0
20240619,194300,0,6350,6350,6350,6350,0
20240619,194200,0,6350,6350,6350,6350,0
20240619,194100,0,6350,6350,6350,6350,0
20240619,194000,0,6350,6350,6350,6350,0
20240619,193900,0,6350,6350,6350,6350,0
20240619,193800,0,6350,6350,6350,6350,0
20240619,193700,0,6350,6350,6350,6350,0
20240619,193600,0,6350,6350,6350,6350,0
20240619,193500,0,6350,6350,6350,6350,0
20240619,193400,0,6350,6350,6350,6350,0
20240619,193300,0,6350,6350,6350,6350,0
20240619,193200,0,6350,6350,6350,6350,0
20240619,193100,0,6350,6350,6350,6350,0
20240619,193000,0,6350,6350,6350,6350,0
20240619,192900,0,6350,6350,6350,6350,0
20240619,192800,0,6350,6350,6350,6350,0
20240619,192700,0,6350,6350,6350,6350,0
20240619,192600,0,6350,6350,6350,6350,0
20240619,192500,0,6350,6350,6350,6350,0
20240619,192400,0,6350,6350,6350,6350,0
20240619,192300,0,6350,6350,6350,6350,0
20240619,192200,0,6350,6350,6350,6350,0
20240619,192100,0,6350,6350,6350,6350,0
20240619,192000,0,6350,6350,6350,6350,0
20240619,191900,0,6350,6350,6350,6350,0
20240619,191800,0,6350,6350,6350,6350,0
20240619,191700,0,6350,6350,6350,6350,0
20240619,191600,0,6350,6350,6350,6350,0
20240619,191500,0,6350,6350,6350,6350,0
20240619,191400,0,6350,6350,6350,6350,0
20240619,191300,0,6350,6350,6350,6350,0
20240619,191200,0,6350,6350,6350,6350,0
20240619,191100,0,6350,6350,6350,6350,0
20240619,191000,0,6350,6350,6350,6350,0
20240619,190900,0,6350,6350,6350,6350,0
20240619,190800,0,6350,6350,6350,6350,0
20240619,190700,0,6350,6350,6350,6350,0
20240619,190600,0,6350,6350,6350,6350,0
20240619,190500,0,6350,6350,6350,6350,0
20240619,190400,0,6350,6350,6350,6350,0
20240619,190300,0,6350,6350,6350,6350,0
20240619,190200,0,6350,6350,6350,6350,0
20240619,190100,0,6350,6350,6350,6350,0
20240619,190000,0,6350,6350,6350,6350,0
20240619,185900,0,6350,6350,6350,6350,0
20240619,185800,0,6350,6350,6350,6350,0
20240619,185700,0,6350,6350,6350,6350,0
20240619,185600,0,6350,6350,6350,6350,0
20240619,185500,0,6350,6350,6350,6350,0
20240619,185400,0,6350,6350,6350,6350,0
20240619,185300,0,6350,6350,6350,6350,0
20240619,185200,0,6350,6350,6350,6350,0
20240619,185100,0,6350,6350,6350,6350,0
20240619,185000,0,6350,6350,6350,6350,0
20240619,184900,0,6350,6350,6350,6350,0
20240619,184800,0,6350,6350,6350,6350,0
20240619,184700,0,6350,6350,6350,6350,0
20240619,184600,0,6350,6350,6350,6350,0
20240619,184500,0,6350,6350,6350,6350,0
20240619,184400,0,6350,6350,6350,6350,0
20240619,184300,0,6350,6350,6350,6350,0
20240619,184200,0,6350,6350,6350,6350,0
20240619,184100,0,6350,6350,6350,6350,0
20240619,184000,0,6350,6350,6350,6350,0
20240619,183900,0,6350,6350,6350,6350,0
20240619,183800,0,6350,6350,6350,6350,0
20240619,183700,0,6350,6350,6350,6350,0
20240619,183600,0,6350,6350,6350,6350,0
20240619,183500,0,6350,6350,6350,6350,0
20240619,183400,0,6350,6350,6350,6350,0
20240619,183300,0,6350,6350,6350,6350,0
20240619,183200,0,6350,6350,6350,6350,0
20240619,183100,0,6350,6350,6350,6350,0
20240619,183000,0,6350,6350,6350,6350,0
20240619,182900,0,6350,6350,6350,6350,0
20240619,182800,0,6350,6350,6350,6350,0
20240619,182700,0,6350,6350,6350,6350,0
20240619,182600,0,6350,6350,6350,6350,0
20240619,182500,0,6350,6350,6350,6350,0
20240619,182400,0,6350,6350,6350,6350,0
20240619,182300,0,6350,6350,6350,6350,0
20240619,182200,0,6350,6350,6350,6350,0
20240619,182100,0,6350,6350,6350,6350,0
20240619,182000,0,6350,6350,6350,6350,0
20240619,181900,0,6350,6350,6350,6350,0
20240619,181800,0,6350,6350,6350,6350,0
20240619,181700,0,6350,6350,6350,6350,0
20240619,181600,0,6350,6350,6350,6350,0
20240619,181500,0,6350,6350,6350,6350,0
20240619,181400,0,6350,6350,6350,6350,0
20240619,181300,0,6350,6350,6350,6350,0
20240619,181200,0,6350,6350,6350,6350,0
20240619,181100,0,6350,6350,6350,6350,0
20240619,181000,0,6350,6350,6350,6350,0
20240619,180900,0,6350,6350,6350,6350,0
20240619,180800,0,6350,6350,6350,6350,0
20240619,180700,0,6350,6350,6350,6350,0
20240619,180600,0,6350,6350,6350,6350,0
20240619,180500,0,6350,6350,6350,6350,0
20240619,180400,0,6350,6350,6350,6350,0
20240619,180300,0,6350,6350,6350,6350,0
20240619,180200,0,6350,6350,6350,6350,0
20240619,180100,0,6350,6350,6350,6350,0
20240619,180000,0,6350,6350,6350,6350,0
20240619,175900,0,6350,6350,6350,6350,0
20240619,175800,0,6350,6350,6350,6350,0
20240619,175700,0,6350,6350,6350,6350,0
20240619,175600,0,6350,6350,6350,6350,0
20240619,175500,0,6350,6350,6350,6350,0
20240619,175400,0,6350,6350,6350,6350,0
20240619,175300,0,6350,6350,6350,6350,0
20240619,175200,0,6350,6350,6350,6350,0
20240619,175100,0,6350,6350,6350,6350,0
20240619,175000,0,6350,6350,6350,6350,0
20240619,174900,0,6350,6350,6350,6350,0
20240619,174800,0,6350,6350,6350,6350,0
20240619,174700,0,6350,6350,6350,6350,0
20240619,174600,0,6350,6350,6350,6350,0
20240619,174500,0,6350,6350,6350,6350,0
20240619,174400,0,6350,6350,6350,6350,0
20240619,174300,0,6350,6350,6350,6350,0
20240619,174200,0,6350,6350,6350,6350,0
20240619,174100,0,6350,6350,6350,6350,0
20240619,174000,0,6350,6350,6350,6350,0
20240619,173900,0,6350,6350,6350,6350,0
20240619,173800,0,6350,6350,6350,6350,0
20240619,173700,0,6350,6350,6350,6350,0
20240619,173600,0,6350,6350,6350,6350,0
20240619,173500,0,6350,6350,6350,6350,0
20240619,173400,0,6350,6350,6350,6350,0
20240619,173300,0,6350,6350,6350,6350,0
20240619,173200,0,6350,6350,6350,6350,0
20240619,173100,0,6350,6350,6350,6350,0
20240619,173000,0,6350,6350,6350,6350,0
20240619,172900,0,6350,6350,6350,6350,0
20240619,172800,0,6350,6350,6350,6350,0
20240619,172700,0,6350,6350,6350,6350,0
20240619,172600,0,6350,6350,6350,6350,0
20240619,172500,0,6350,6350,6350,6350,0
20240619,172400,0,6350,6350,6350,6350,0
20240619,172300,0,6350,6350,6350,6350,0
20240619,172200,0,6350,6350,6350,6350,0
20240619,172100,0,6350,6350,6350,6350,0
20240619,172000,0,6350,6350,6350,6350,0
20240619,171900,0,6350,6350,6350,6350,0
20240619,171800,0,6350,6350,6350,6350,0
20240619,171700,0,6350,6350,6350,6350,0
20240619,171600,0,6350,6350,6350,6350,0
20240619,171500,0,6350,6350,6350,6350,0
20240619,171400,0,6350,6350,6350,6350,0
20240619,171300,0,6350,6350,6350,6350,0
20240619,171200,0,6350,6350,6350,6350,0
20240619,171100,0,6350,6350,6350,6350,0
20240619,171000,0,6350,6350,6350,6350,0
20240619,170900,0,6350,6350,6350,6350,0
20240619,170800,0,6350,6350,6350,6350,0
20240619,170700,0,6350,6350,6350,6350,0
20240619,170600,0,6350,6350,6350,6350,0
20240619,170500,0,6350,6350,6350,6350,0
20240619,170400,0,6350,6350,6350,6350,0
20240619,170300,0,6350,6350,6350,6350,0
20240619,170200,0,6350,6350,6350,6350,0
20240619,170100,0,6350,6350,6350,6350,0
20240619,170000,0,6350,6350,6350,6350,0
20240619,165900,0,6350,6350,6350,6350,0
20240619,165800,0,6350,6350,6350,6350,0
20240619,165700,0,6350,6350,6350,6350,0
20240619,165600,0,6350,6350,6350,6350,0
20240619,165500,0,6350,6350,6350,6350,0
20240619,165400,0,6350,6350,6350,6350,0
20240619,165300,0,6350,6350,6350,6350,0
20240619,165200,0,6350,6350,6350,6350,0
20240619,165100,0,6350,6350,6350,6350,0
20240619,165000,0,6350,6350,6350,6350,0
20240619,164900,0,6350,6350,6350,6350,0
20240619,164800,0,6350,6350,6350,6350,0
20240619,164700,0,6350,6350,6350,6350,0
20240619,164600,0,6350,6350,6350,6350,0
20240619,164500,0,6350,6350,6350,6350,0
20240619,164400,0,6350,6350,6350,6350,0
20240619,164300,0,6350,6350,6350,6350,0
20240619,164200,0,6350,6350,6350,6350,0
20240619,164100,0,6350,6350,6350,6350,0
20240619,164000,0,6350,6350,6350,6350,0
20240619,163900,0,6350,6350,6350,6350,0
20240619,163800,0,6350,6350,6350,6350,0
20240619,163700,0,6350,6350,6350,6350,0
20240619,163600,0,6350,6350,6350,6350,0
20240619,163500,0,6350,6350,6350,6350,0
20240619,163400,0,6350,6350,6350,6350,0
20240619,163300,0,6350,6350,6350,6350,0
20240619,163200,0,6350,6350,6350,6350,0
20240619,163100,0,6350,6350,6350,6350,0
20240619,163000,0,6350,6350,6350,6350,0
20240619,162900,0,6350,6350,6350,6350,0
20240619,162800,0,6350,6350,6350,6350,0
20240619,162700,0,6350,6350,6350,6350,0
20240619,162600,0,6350,6350,6350,6350,0
20240619,162500,0,6350,6350,6350,6350,0
20240619,162400,0,6350,6350,6350,6350,0
20240619,162300,0,6350,6350,6350,6350,0
20240619,162200,0,6350,6350,6350,6350,0
20240619,162100,0,6350,6350,6350,6350,0
20240619,162000,0,6350,6350,6350,6350,0
20240619,161900,0,6350,6350,6350,6350,0
20240619,161800,0,6350,6350,6350,6350,0
20240619,161700,0,6350,6350,6350,6350,0
20240619,161600,0,6350,6350,6350,6350,0
20240619,161500,0,6350,6350,6350,6350,0
20240619,161400,0,6350,6350,6350,6350,0
20240619,161300,0,6350,6350,6350,6350,0
20240619,161200,0,6350,6350,6350,6350,0
20240619,161100,0,6350,6350,6350,6350,0
20240619,161000,0,6350,6350,6350,6350,0
20240619,160900,0,6350,6350,6350,6350,0
20240619,160800,0,6350,6350,6350,6350,0
20240619,160700,0,6350,6350,6350,6350,0
20240619,160600,0,6350,6350,6350,6350,0
20240619,160500,0,6350,6350,6350,6350,0
20240619,160400,0,6350,6350,6350,6350,0
20240619,160300,0,6350,6350,6350,6350,0
20240619,160200,0,6350,6350,6350,6350,0
20240619,160100,0,6350,6350,6350,6350,0
20240619,160000,0,6350,6350,6350,6350,0
20240619,155900,0,6350,6350,6350,6350,0
20240619,155800,0,6350,6350,6350,6350,0
20240619,155700,0,6350,6350,6350,6350,0
20240619,155600,0,6350,6350,6350,6350,0
20240619,155500,0,6350,6350,6350,6350,0
20240619,155400,0,6350,6350,6350,6350,0
20240619,155300,0,6350,6350,6350,6350,0
20240619,155200,0,6350,6350,6350,6350,0
20240619,155100,0,6350,6350,6350,6350,0
20240619,155000,0,6350,6350,6350,6350,0
20240619,154900,0,6350,6350,6350,6350,0
20240619,154800,0,6350,6350,6350,6350,0
20240619,154700,0,6350,6350,6350,6350,0
20240619,154600,0,6350,6350,6350,6350,0
20240619,154500,0,6350,6350,6350,6350,0
20240619,154400,0,6350,6350,6350,6350,0
20240619,154300,0,6350,6350,6350,6350,0
20240619,154200,0,6350,6350,6350,6350,0
20240619,154100,0,6350,6350,6350,6350,0
20240619,154000,0,6350,6350,6350,6350,0
20240619,153900,0,6350,6350,6350,6350,0
20240619,153800,0,6350,6350,6350,6350,0
20240619,153700,0,6350,6350,6350,6350,0
20240619,153600,0,6350,6350,6350,6350,0
20240619,153500,0,6350,6350,6350,6350,0
20240619,153400,0,6350,6350,6350,6350,0
20240619,153300,0,6350,6350,6350,6350,0
20240619,153200,0,6350,6350,6350,6350,0
20240619,153100,0,6350,6350,6350,6350,0
20240619,153000,0,6350,6350,6350,6350,0
20240619,152900,0,6350,6350,6350,6350,0
20240619,152800,0,6350,6350,6350,6350,0
20240619,152700,0,6350,6350,6350,6350,0
20240619,152600,0,6350,6350,6350,6350,0
20240619,152500,0,6350,6350,6350,6350,0
20240619,152400,0,6350,6350,6350,6350,0
20240619,152300,0,6350,6350,6350,6350,0
20240619,152200,0,6350,6350,6350,6350,0
20240619,152100,0,6350,6350,6350,6350,0
20240619,152000,0,6350,6350,6350,6350,0
20240619,151900,0,6350,6350,6350,6350,0
20240619,151800,0,6350,6350,6350,6350,0
20240619,151700,0,6350,6350,6350,6350,0
20240619,151600,0,6350,6350,6350,6350,0
20240619,151500,0,6350,6350,6350,6350,0
20240619,151400,0,6350,6350,6350,6350,0
20240619,151300,0,6350,6350,6350,6350,0
20240619,151200,0,6350,6350,6350,6350,0
20240619,151100,0,6350,6350,6350,6350,0
20240619,151000,0,6350,6350,6350,6350,0
20240619,150900,0,6350,6350,6350,6350,0
20240619,150800,0,6350,6350,6350,6350,0
20240619,150700,0,6350,6350,6350,6350,0
20240619,150600,0,6350,6350,6350,6350,0
20240619,150500,0,6350,6350,6350,6350,0
20240619,150400,0,6350,6350,6350,6350,0
20240619,150300,0,6350,6350,6350,6350,0
20240619,150200,0,6350,6350,6350,6350,0
20240619,150100,0,6350,6350,6350,6350,0
20240619,150000,0,6350,6350,6350,6350,0
20240619,145900,0,6350,6350,6350,6350,0
20240619,145800,0,6350,6350,6350,6350,0
20240619,145700,0,6350,6350,6350,6350,0
20240619,145600,0,6350,6350,6350,6350,0
20240619,145500,0,6350,6350,6350,6350,0
20240619,145400,0,6350,6350,6350,6350,0
20240619,145300,0,6350,6350,6350,6350,0
20240619,145200,0,6350,6350,6350,6350,0
20240619,145100,0,6350,6350,6350,6350,0
20240619,145000,0,6350,6350,6350,6350,0
20240619,144900,0,6350,6350,6350,6350,0
20240619,144800,0,6350,6350,6350,6350,0
20240619,144700,0,6350,6350,6350,6350,0
20240619,144600,0,6350,6350,6350,6350,0
20240619,144500,0,6350,6350,6350,6350,0
20240619,144400,0,6350,6350,6350,6350,0
20240619,144300,0,6350,6350,6350,6350,0
20240619,144200,0,6350,6350,6350,6350,0
20240619,144100,0,6350,6350,6350,6350,0
20240619,144000,0,6350,6350,6350,6350,0
20240619,143900,0,6350,6350,6350,6350,0
20240619,143800,0,6350,6350,6350,6350,0
20240619,143700,0,6350,6350,6350,6350,0
20240619,143600,0,6350,6350,6350,6350,0
20240619,143500,0,6350,6350,6350,6350,0
20240619,143400,0,6350,6350,6350,6350,0
20240619,143300,0,6350,6350,6350,6350,0
20240619,143200,0,6350,6350,6350,6350,0
20240619,143100,0,6350,6350,6350,6350,0
20240619,143000,0,6350,6350,6350,6350,0
20240619,142900,0,6350,6350,6350,6350,0
20240619,142800,0,6350,6350,6350,6350,0
20240619,142700,0,6350,6350,6350,6350,0
20240619,142600,0,6350,6350,6350,6350,0
20240619,142500,0,6350,6350,6350,6350,0
20240619,142400,0,6350,6350,6350,6350,0
20240619,142300,0,6350,6350,6350,6350,0
20240619,142200,0,6350,6350,6350,6350,0
20240619,142100,0,6350,6350,6350,6350,0
20240619,142000,0,6350,6350,6350,6350,0
20240619,141900,0,6350,6350,6350,6350,0
20240619,141800,0,6350,6350,6350,6350,0
20240619,141700,0,6350,6350,6350,6350,0
20240619,141600,0,6350,6350,6350,6350,0
20240619,141500,0,6350,6350,6350,6350,0
20240619,141400,0,6350,6350,6350,6350,0
20240619,141300,0,6350,6350,6350,6350,0
20240619,141200,0,6350,6350,6350,6350,0
20240619,141100,0,6350,6350,6350,6350,0
20240619,141000,0,6350,6350,6350,6350,0
20240619,140900,0,6350,6350,6350,6350,0
20240619,140800,0,6350,6350,6350,6350,0
20240619,140700,0,6350,6350,6350,6350,0
20240619,140600,0,6350,6350,6350,6350,0
20240619,140500,0,6350,6350,6350,6350,0
20240619,140400,0,6350,6350,6350,6350,0
20240619,140300,0,6350,6350,6350,6350,0
20240619,140200,0,6350,6350,6350,6350,0
20240619,140100,0,6350,6350,6350,6350,0
20240619,140000,0,6350,6350,6350,6350,0
20240619,135900,0,6350,6350,6350,6350,0
20240619,135800,0,6350,6350,6350,6350,0
20240619,135700,0,6350,6350,6350,6350,0
20240619,135600,0,6350,6350,6350,6350,0
20240619,135500,0,6350,6350,6350,6350,0
20240619,135400,0,6350,6350,6350,6350,0
20240619,135300,0,6350,6350,6350,6350,0
20240619,135200,0,6350,6350,6350,6350,0
20240619,135100,0,6350,6350,6350,6350,0
20240619,135000,0,6350,6350,6350,6350,0
20240619,134900,0,6350,6350,6350,6350,0
20240619,134800,0,6350,6350,6350,6350,0
20240619,134700,0,6350,6350,6350,6350,0
20240619,134600,0,6350,6350,6350,6350,0
20240619,134500,0,6350,6350,6350,6350,0
20240619,134400,0,6350,6350,6350,6350,0
20240619,134300,0,6350,6350,6350,6350,0
20240619,134200,0,6350,6350,6350,6350,0
20240619,134100,0,6350,6350,6350,6350,0
20240619,134000,0,6350,6350,6350,6350,0
20240619,133900,0,6350,6350,6350,6350,0
20240619,133800,0,6350,6350,6350,6350,0
20240619,133700,0,6350,6350,6350,6350,0
20240619,133600,0,6350,6350,6350,6350,0
20240619,133500,0,6350,6350,6350,6350,0
20240619,133400,0,6350,6350,6350,6350,0
20240619,133300,0,6350,6350,6350,6350,0
20240619,133200,0,6350,6350,6350,6350,0
20240619,133100,0,6350,6350,6350,6350,0
20240619,133000,0,6350,6350,6350,6350,0
20240619,132900,0,6350,6350,6350,6350,0
20240619,132800,0,6350,6350,6350,6350,0
20240619,132700,0,6350,6350,6350,6350,0
20240619,132600,0,6350,6350,6350,6350,0
20240619,132500,0,6350,6350,6350,6350,0
20240619,132400,0,6350,6350,6350,6350,0
20240619,132300,0,6350,6350,6350,6350,0
20240619,132200,0,6350,6350,6350,6350,0
20240619,132100,0,6350,6350,6350,6350,0
20240619,132000,0,6350,6350,6350,6350,0
20240619,131900,0,6350,6350,6350,6350,0
20240619,131800,0,6350,6350,6350,6350,0
20240619,131700,0,6350,6350,6350,6350,0
20240619,131600,0,6350,6350,6350,6350,0
20240619,131500,0,6350,6350,6350,6350,0
20240619,131400,0,6350,6350,6350,6350,0
20240619,131300,0,6350,6350,6350,6350,0
20240619,131200,0,6350,6350,6350,6350,0
20240619,131100,0,6350,6350,6350,6350,0
20240619,131000,0,6350,6350,6350,6350,0
20240619,130900,0,6350,6350,6350,6350,0
20240619,130800,0,6350,6350,6350,6350,0
20240619,130700,0,6350,6350,6350,6350,0
20240619,130600,0,6350,6350,6350,6350,0
20240619,130500,0,6350,6350,6350,6350,0
20240619,130400,0,6350,6350,6350,6350,0
20240619,130300,0,6350,6350,6350,6350,0
20240619,130200,0,6350,6350,6350,6350,0
20240619,130100,0,6350,6350,6350,6350,0
20240619,130000,0,6350,6350,6350,6350,0
20240619,125900,0,6350,6350,6350,6350,0
20240619,125800,0,6350,6350,6350,6350,0
20240619,125700,0,6350,6350,6350,6350,0
20240619,125600,0,6350,6350,6350,6350,0
20240619,125500,0,6350,6350,6350,6350,0
20240619,125400,0,6350,6350,6350,6350,0
20240619,125300,0,6350,6350,6350,6350,0
20240619,125200,0,6350,6350,6350,6350,0
20240619,125100,0,6350,6350,6350,6350,0
20240619,125000,0,6350,6350,6350,6350,0
20240619,124900,0,6350,6350,6350,6350,0
20240619,124800,0,6350,6350,6350,6350,0
20240619,124700,0,6350,6350,6350,6350,0
20240619,124600,0,6350,6350,6350,6350,0
20240619,124500,0,6350,6350,6350,6350,0
20240619,124400,0,6350,6350,6350,6350,0
20240619,124300,0,6350,6350,6350,6350,0
20240619,124200,0,6350,6350,6350,6350,0
20240619,124100,0,6350,6350,6350,6350,0
20240619,124000,0,6350,6350,6350,6350,0
20240619,123900,0,6350,6350,6350,6350,0
20240619,123800,0,6350,6350,6350,6350,0
20240619,123700,0,6350,6350,6350,6350,0
20240619,123600,0,6350,6350,6350,6350,0
20240619,123500,0,6350,6350,6350,6350,0
20240619,123400,0,6350,6350,6350,6350,0
20240619,123300,0,6350,6350,6350,6350,0
20240619,123200,0,6350,6350,6350,6350,0
20240619,123100,0,6350,6350,6350,6350,0
20240619,123000,0,6350,6350,6350,6350,0
20240619,122900,0,6350,6350,6350,6350,0
20240619,122800,0,6350,6350,6350,6350,0
20240619,122700,0,6350,6350,6350,6350,0
20240619,122600,0,6350,6350,6350,6350,0
20240619,122500,0,6350,6350,6350,6350,0
20240619,122400,0,6350,6350,6350,6350,0
20240619,122300,0,6350,6350,6350,6350,0
20240619,122200,0,6350,6350,6350,6350,0
20240619,122100,0,6350,6350,6350,6350,0
20240619,122000,0,6350,6350,6350,6350,0
20240619,121900,0,6350,6350,6350,6350,0
20240619,121800,0,6350,6350,6350,6350,0
20240619,121700,0,6350,6350,6350,6350,0
20240619,121600,0,6350,6350,6350,6350,0
20240619,121500,0,6350,6350,6350,6350,0
20240619,121400,0,6350,6350,6350,6350,0
20240619,121300,0,6350,6350,6350,6350,0
20240619,121200,0,6350,6350,6350,6350,0
20240619,121100,0,6350,6350,6350,6350,0
20240619,121000,0,6350,6350,6350,6350,0
20240619,120900,0,6350,6350,6350,6350,0
20240619,120800,0,6350,6350,6350,6350,0
20240619,120700,0,6350,6350,6350,6350,0
20240619,120600,0,6350,6350,6350,6350,0
20240619,120500,0,6350,6350,6350,6350,0
20240619,120400,0,6350,6350,6350,6350,0
20240619,120300,0,6350,6350,6350,6350,0
20240619,120200,0,6350,6350,6350,6350,0
20240619,120100,0,6350,6350,6350,6350,0
20240619,120000,0,6350,6350,6350,6350,0
20240619,115900,0,6350,6350,6350,6350,0
20240619,115800,0,6350,6350,6350,6350,0
20240619,115700,0,6350,6350,6350,6350,0
20240619,115600,0,6350,6350,6350,6350,0
20240619,115500,0,6350,6350,6350,6350,0
20240619,115400,0,6350,6350,6350,6350,0
20240619,115300,0,6350,6350,6350,6350,0
20240619,115200,0,6350,6350,6350,6350,0
20240619,115100,0,6350,6350,6350,6350,0
20240619,115000,0,6350,6350,6350,6350,0
20240619,114900,0,6350,6350,6350,6350,0
20240619,114800,0,6350,6350,6350,6350,0
20240619,114700,0,6350,6350,6350,6350,0
20240619,114600,0,6350,6350,6350,6350,0
20240619,114500,0,6350,6350,6350,6350,0
20240619,114400,0,6350,6350,6350,6350,0
20240619,114300,0,6350,6350,6350,6350,0
20240619,114200,0,6350,6350,6350,6350,0
20240619,114100,0,6350,6350,6350,6350,0
20240619,114000,0,6350,6350,6350,6350,0
20240619,113900,0,6350,6350,6350,6350,0
20240619,113800,0,6350,6350,6350,6350,0
20240619,113700,0,6350,6350,6350,6350,0
20240619,113600,0,6350,6350,6350,6350,0
20240619,113500,0,6350,6350,6350,6350,0
20240619,113400,0,6350,6350,6350,6350,0
20240619,113300,0,6350,6350,6350,6350,0
20240619,113200,0,6350,6350,6350,6350,0
20240619,113100,0,6350,6350,6350,6350,0
20240619,113000,0,6350,6350,6350,6350,0
20240619,112900,0,6350,6350,6350,6350,0
20240619,112800,0,6350,6350,6350,6350,0
20240619,112700,0,6350,6350,6350,6350,0
20240619,112600,0,6350,6350,6350,6350,0
20240619,112500,0,6350,6350,6350,6350,0
20240619,112400,0,6350,6350,6350,6350,0
20240619,112300,0,6350,6350,6350,6350,0
20240619,112200,0,6350,6350,6350,6350,0
20240619,112100,0,6350,6350,6350,6350,0
20240619,112000,0,6350,6350,6350,6350,0
20240619,111900,0,6350,6350,6350,6350,0
20240619,111800,0,6350,6350,6350,6350,0
20240619,111700,0,6350,6350,6350,6350,0
20240619,111600,0,6350,6350,6350,6350,0
20240619,111500,0,6350,6350,6350,6350,0
20240619,111400,0,6350,6350,6350,6350,0
20240619,111300,0,6350,6350,6350,6350,0
20240619,111200,0,6350,6350,6350,6350,0
20240619,111100,0,6350,6350,6350,6350,0
20240619,111000,0,6350,6350,6350,6350,0
20240619,110900,0,6350,6350,6350,6350,0
20240619,110800,0,6350,6350,6350,6350,0
20240619,110700,0,6350,6350,6350,6350,0
20240619,110600,0,6350,6350,6350,6350,0
20240619,110500,0,6350,6350,6350,6350,0
20240619,110400,0,6350,6350,6350,6350,0
20240619,110300,0,6350,6350,6350,6350,0
20240619,110200,0,6350,6350,6350,6350,0
20240619,110100,0,6350,6350,6350,6350,0
20240619,110000,0,6350,6350,6350,6350,0
20240619,105900,0,6350,6350,6350,6350,0
20240619,105800,0,6350,6350,6350,6350,0
20240619,105700,0,6350,6350,6350,6350,0
20240619,105600,0,6350,6350,6350,6350,0
20240619,105500,0,6350,6350,6350,6350,0
20240619,105400,0,6350,6350,6350,6350,0
20240619,105300,0,6350,6350,6350,6350,0
20240619,105200,0,6350,6350,6350,6350,0
20240619,105100,0,6350,6350,6350,6350,0
20240619,105000,0,6350,6350,6350,6350,0
20240619,104900,0,6350,6350,6350,6350,0
20240619,104800,0,6350,6350,6350,6350,0
20240619,104700,0,6350,6350,6350,6350,0
20240619,104600,0,6350,6350,6350,6350,0
20240619,104500,0,6350,6350,6350,6350,0
20240619,104400,0,6350,6350,6350,6350,0
20240619,104300,0,6350,6350,6350,6350,0
20240619,104200,0,6350,6350,6350,6350,0
20240619,104100,0,6350,6350,6350,6350,0
20240619,104000,0,6350,6350,6350,6350,0
20240619,103900,0,6350,6350,6350,6350,0
20240619,103800,0,6350,6350,6350,6350,0
20240619,103700,0,6350,6350,6350,6350,0
20240619,103600,0,6350,6350,6350,6350,0
20240619,103500,0,6350,6350,6350,6350,0
20240619,103400,0,6350,6350,6350,6350,0
20240619,103300,0,6350,6350,6350,6350,0
20240619,103200,0,6350,6350,6350,6350,0
20240619,103100,0,6350,6350,6350,6350,0
20240619,103000,0,6350,6350,6350,6350,0
20240619,102900,0,6350,6350,6350,6350,0
20240619,102800,0,6350,6350,6350,6350,0
20240619,102700,0,6350,6350,6350,6350,0
20240619,102600,0,6350,6350,6350,6350,0
20240619,102500,0,6350,6350,6350,6350,0
20240619,102400,0,6350,6350,6350,6350,0
20240619,102300,0,6350,6350,6350,6350,0
20240619,102200,0,6350,6350,6350,6350,0
20240619,102100,0,6350,6350,6350,6350,0
20240619,102000,0,6350,6350,6350,6350,0
20240619,101900,0,6350,6350,6350,6350,0
20240619,101800,0,6350,6350,6350,6350,0
20240619,101700,0,6350,6350,6350,6350,0
20240619,101600,0,6350,6350,6350,6350,0
20240619,101500,0,6350,6350,6350,6350,0
20240619,101400,0,6350,6350,6350,6350,0
20240619,101300,0,6350,6350,6350,6350,0
20240619,101200,0,6350,6350,6350,6350,0
20240619,101100,0,6350,6350,6350,6350,0
20240619,101000,0,6350,6350,6350,6350,0
20240619,100900,0,6350,6350,6350,6350,0
20240619,100800,0,6350,6350,6350,6350,0
20240619,100700,0,6350,6350,6350,6350,0
20240619,100600,0,6350,6350,6350,6350,0
20240619,100500,0,6350,6350,6350,6350,0
20240619,100400,0,6350,6350,6350,6350,0
20240619,100300,0,6350,6350,6350,6350,0
20240619,100200,0,6350,6350,6350,6350,0
20240619,100100,0,6350,6350,6350,6350,0
20240619,100000,0,6350,6350,6350,6350,0
20240619,095900,0,6350,6350,6350,6350,0
20240619,095800,0,6350,6350,6350,6350,0
20240619,095700,0,6350,6350,6350,6350,0
20240619,095600,0,6350,6350,6350,6350,0
20240619,095500,0,6350,6350,6350,6350,0
20240619,095400,0,6350,6350,6350,6350,0
20240619,095300,0,6350,6350,6350,6350,0
20240619,095200,0,6350,6350,6350,6350,0
20240619,095100,0,6350,6350,6350,6350,0
20240619,095000,0,6350,6350,6350,6350,0
20240619,094900,0,6350,6350,6350,6350,0
20240619,094800,0,6350,6350,6350,6350,0
20240619,094700,0,6350,6350,6350,6350,0
20240619,094600,0,6350,6350,6350,6350,0
20240619,094500,0,6350,6350,6350,6350,0
20240619,094400,0,6350,6350,6350,6350,0
20240619,094300,0,6350,6350,6350,6350,0
20240619,094200,0,6350,6350,6350,6350,0
20240619,094100,0,6350,6350,6350,6350,0
20240619,094000,0,6350,6350,6350,6350,0
20240619,093900,0,6350,6350,6350,6350,0
20240619,093800,0,6350,6350,6350,6350,0
20240619,093700,0,6350,6350,6350,6350,0
20240619,093600,0,6350,6350,6350,6350,0
20240619,093500,0,6350,6350,6350,6350,0
20240619,093400,0,6350,6350,6350,6350,0
20240619,093300,0,6350,6350,6350,6350,0
20240619,093200,0,6350,6350,6350,6350,0
20240619,093100,0,6350,6350,6350,6350,0
20240619,093000,0,6350,6350,6350,6350,0
20240619,092900,0,6350,6350,6350,6350,0
20240619,092800,0,6350,6350,6350,6350,0
20240619,092700,0,6350,6350,6350,6350,0
20240619,092600,0,6350,6350,6350,6350,0
20240619,092500,0,6350,6350,6350,6350,0
20240619,092400,0,6350,6350,6350,6350,0
20240619,092300,0,6350,6350,6350,6350,0
20240619,092200,0,6350,6350,6350,6350,0
20240619,092100,0,6350,6350,6350,6350,0
20240619,092000,0,6350,6350,6350,6350,0
20240619,091900,0,6350,6350,6350,6350,0
20240619,091800,0,6350,6350,6350,6350,0
20240619,091700,0,6350,6350,6350,6350,0
20240619,091600,0,6350,6350,6350,6350,0
20240619,091500,0,6350,6350,6350,6350,0
20240619,091400,0,6350,6350,6350,6350,0
20240619,091300,0,6350,6350,6350,6350,0
20240619,091200,0,6350,6350,6350,6350,0
20240619,091100,0,6350,6350,6350,6350,0
20240619,091000,0,6350,6350,6350,6350,0
20240619,090900,0,6350,6350,6350,6350,0
20240619,090800,0,6350,6350,6350,6350,0
20240619,090700,0,6350,6350,6350,6350,0
20240619,090600,0,6350,6350,6350,6350,0
20240619,090500,0,6350,6350,6350,6350,0
20240619,090400,0,6350,6350,6350,6350,0
20240619,090300,0,6350,6350,6350,6350,0
20240619,090200,0,6350,6350,6350,6350,0
20240619,090100,0,6350,6350,6350,6350,0
20240619,090000,0,6350,6350,6350,6350,0