KissMeData/354390/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,211600,0,6350,6350,6350,6350,0
20240620,211500,0,6350,6350,6350,6350,0
20240620,211400,0,6350,6350,6350,6350,0
20240620,211300,0,6350,6350,6350,6350,0
20240620,211200,0,6350,6350,6350,6350,0
20240620,211100,0,6350,6350,6350,6350,0
20240620,211000,0,6350,6350,6350,6350,0
20240620,210900,0,6350,6350,6350,6350,0
20240620,210800,0,6350,6350,6350,6350,0
20240620,210700,0,6350,6350,6350,6350,0
20240620,210600,0,6350,6350,6350,6350,0
20240620,210500,0,6350,6350,6350,6350,0
20240620,210400,0,6350,6350,6350,6350,0
20240620,210300,0,6350,6350,6350,6350,0
20240620,210200,0,6350,6350,6350,6350,0
20240620,210100,0,6350,6350,6350,6350,0
20240620,210000,0,6350,6350,6350,6350,0
20240620,205900,0,6350,6350,6350,6350,0
20240620,205800,0,6350,6350,6350,6350,0
20240620,205700,0,6350,6350,6350,6350,0
20240620,205600,0,6350,6350,6350,6350,0
20240620,205500,0,6350,6350,6350,6350,0
20240620,205400,0,6350,6350,6350,6350,0
20240620,205300,0,6350,6350,6350,6350,0
20240620,205200,0,6350,6350,6350,6350,0
20240620,205100,0,6350,6350,6350,6350,0
20240620,205000,0,6350,6350,6350,6350,0
20240620,204900,0,6350,6350,6350,6350,0
20240620,204800,0,6350,6350,6350,6350,0
20240620,204700,0,6350,6350,6350,6350,0
20240620,204600,0,6350,6350,6350,6350,0
20240620,204500,0,6350,6350,6350,6350,0
20240620,204400,0,6350,6350,6350,6350,0
20240620,204300,0,6350,6350,6350,6350,0
20240620,204200,0,6350,6350,6350,6350,0
20240620,204100,0,6350,6350,6350,6350,0
20240620,204000,0,6350,6350,6350,6350,0
20240620,203900,0,6350,6350,6350,6350,0
20240620,203800,0,6350,6350,6350,6350,0
20240620,203700,0,6350,6350,6350,6350,0
20240620,203600,0,6350,6350,6350,6350,0
20240620,203500,0,6350,6350,6350,6350,0
20240620,203400,0,6350,6350,6350,6350,0
20240620,203300,0,6350,6350,6350,6350,0
20240620,203200,0,6350,6350,6350,6350,0
20240620,203100,0,6350,6350,6350,6350,0
20240620,203000,0,6350,6350,6350,6350,0
20240620,202900,0,6350,6350,6350,6350,0
20240620,202800,0,6350,6350,6350,6350,0
20240620,202700,0,6350,6350,6350,6350,0
20240620,202600,0,6350,6350,6350,6350,0
20240620,202500,0,6350,6350,6350,6350,0
20240620,202400,0,6350,6350,6350,6350,0
20240620,202300,0,6350,6350,6350,6350,0
20240620,202200,0,6350,6350,6350,6350,0
20240620,202100,0,6350,6350,6350,6350,0
20240620,202000,0,6350,6350,6350,6350,0
20240620,201900,0,6350,6350,6350,6350,0
20240620,201800,0,6350,6350,6350,6350,0
20240620,201700,0,6350,6350,6350,6350,0
20240620,201600,0,6350,6350,6350,6350,0
20240620,201500,0,6350,6350,6350,6350,0
20240620,201400,0,6350,6350,6350,6350,0
20240620,201300,0,6350,6350,6350,6350,0
20240620,201200,0,6350,6350,6350,6350,0
20240620,201100,0,6350,6350,6350,6350,0
20240620,201000,0,6350,6350,6350,6350,0
20240620,200900,0,6350,6350,6350,6350,0
20240620,200800,0,6350,6350,6350,6350,0
20240620,200700,0,6350,6350,6350,6350,0
20240620,200600,0,6350,6350,6350,6350,0
20240620,200500,0,6350,6350,6350,6350,0
20240620,200400,0,6350,6350,6350,6350,0
20240620,200300,0,6350,6350,6350,6350,0
20240620,200200,0,6350,6350,6350,6350,0
20240620,200100,0,6350,6350,6350,6350,0
20240620,200000,0,6350,6350,6350,6350,0
20240620,195900,0,6350,6350,6350,6350,0
20240620,195800,0,6350,6350,6350,6350,0
20240620,195700,0,6350,6350,6350,6350,0
20240620,195600,0,6350,6350,6350,6350,0
20240620,195500,0,6350,6350,6350,6350,0
20240620,195400,0,6350,6350,6350,6350,0
20240620,195300,0,6350,6350,6350,6350,0
20240620,195200,0,6350,6350,6350,6350,0
20240620,195100,0,6350,6350,6350,6350,0
20240620,195000,0,6350,6350,6350,6350,0
20240620,194900,0,6350,6350,6350,6350,0
20240620,194800,0,6350,6350,6350,6350,0
20240620,194700,0,6350,6350,6350,6350,0
20240620,194600,0,6350,6350,6350,6350,0
20240620,194500,0,6350,6350,6350,6350,0
20240620,194400,0,6350,6350,6350,6350,0
20240620,194300,0,6350,6350,6350,6350,0
20240620,194200,0,6350,6350,6350,6350,0
20240620,194100,0,6350,6350,6350,6350,0
20240620,194000,0,6350,6350,6350,6350,0
20240620,193900,0,6350,6350,6350,6350,0
20240620,193800,0,6350,6350,6350,6350,0
20240620,193700,0,6350,6350,6350,6350,0
20240620,193600,0,6350,6350,6350,6350,0
20240620,193500,0,6350,6350,6350,6350,0
20240620,193400,0,6350,6350,6350,6350,0
20240620,193300,0,6350,6350,6350,6350,0
20240620,193200,0,6350,6350,6350,6350,0
20240620,193100,0,6350,6350,6350,6350,0
20240620,193000,0,6350,6350,6350,6350,0
20240620,192900,0,6350,6350,6350,6350,0
20240620,192800,0,6350,6350,6350,6350,0
20240620,192700,0,6350,6350,6350,6350,0
20240620,192600,0,6350,6350,6350,6350,0
20240620,192500,0,6350,6350,6350,6350,0
20240620,192400,0,6350,6350,6350,6350,0
20240620,192300,0,6350,6350,6350,6350,0
20240620,192200,0,6350,6350,6350,6350,0
20240620,192100,0,6350,6350,6350,6350,0
20240620,192000,0,6350,6350,6350,6350,0
20240620,191900,0,6350,6350,6350,6350,0
20240620,191800,0,6350,6350,6350,6350,0
20240620,191700,0,6350,6350,6350,6350,0
20240620,191600,0,6350,6350,6350,6350,0
20240620,191500,0,6350,6350,6350,6350,0
20240620,191400,0,6350,6350,6350,6350,0
20240620,191300,0,6350,6350,6350,6350,0
20240620,191200,0,6350,6350,6350,6350,0
20240620,191100,0,6350,6350,6350,6350,0
20240620,191000,0,6350,6350,6350,6350,0
20240620,190900,0,6350,6350,6350,6350,0
20240620,190800,0,6350,6350,6350,6350,0
20240620,190700,0,6350,6350,6350,6350,0
20240620,190600,0,6350,6350,6350,6350,0
20240620,190500,0,6350,6350,6350,6350,0
20240620,190400,0,6350,6350,6350,6350,0
20240620,190300,0,6350,6350,6350,6350,0
20240620,190200,0,6350,6350,6350,6350,0
20240620,190100,0,6350,6350,6350,6350,0
20240620,190000,0,6350,6350,6350,6350,0
20240620,185900,0,6350,6350,6350,6350,0
20240620,185800,0,6350,6350,6350,6350,0
20240620,185700,0,6350,6350,6350,6350,0
20240620,185600,0,6350,6350,6350,6350,0
20240620,185500,0,6350,6350,6350,6350,0
20240620,185400,0,6350,6350,6350,6350,0
20240620,185300,0,6350,6350,6350,6350,0
20240620,185200,0,6350,6350,6350,6350,0
20240620,185100,0,6350,6350,6350,6350,0
20240620,185000,0,6350,6350,6350,6350,0
20240620,184900,0,6350,6350,6350,6350,0
20240620,184800,0,6350,6350,6350,6350,0
20240620,184700,0,6350,6350,6350,6350,0
20240620,184600,0,6350,6350,6350,6350,0
20240620,184500,0,6350,6350,6350,6350,0
20240620,184400,0,6350,6350,6350,6350,0
20240620,184300,0,6350,6350,6350,6350,0
20240620,184200,0,6350,6350,6350,6350,0
20240620,184100,0,6350,6350,6350,6350,0
20240620,184000,0,6350,6350,6350,6350,0
20240620,183900,0,6350,6350,6350,6350,0
20240620,183800,0,6350,6350,6350,6350,0
20240620,183700,0,6350,6350,6350,6350,0
20240620,183600,0,6350,6350,6350,6350,0
20240620,183500,0,6350,6350,6350,6350,0
20240620,183400,0,6350,6350,6350,6350,0
20240620,183300,0,6350,6350,6350,6350,0
20240620,183200,0,6350,6350,6350,6350,0
20240620,183100,0,6350,6350,6350,6350,0
20240620,183000,0,6350,6350,6350,6350,0
20240620,182900,0,6350,6350,6350,6350,0
20240620,182800,0,6350,6350,6350,6350,0
20240620,182700,0,6350,6350,6350,6350,0
20240620,182600,0,6350,6350,6350,6350,0
20240620,182500,0,6350,6350,6350,6350,0
20240620,182400,0,6350,6350,6350,6350,0
20240620,182300,0,6350,6350,6350,6350,0
20240620,182200,0,6350,6350,6350,6350,0
20240620,182100,0,6350,6350,6350,6350,0
20240620,182000,0,6350,6350,6350,6350,0
20240620,181900,0,6350,6350,6350,6350,0
20240620,181800,0,6350,6350,6350,6350,0
20240620,181700,0,6350,6350,6350,6350,0
20240620,181600,0,6350,6350,6350,6350,0
20240620,181500,0,6350,6350,6350,6350,0
20240620,181400,0,6350,6350,6350,6350,0
20240620,181300,0,6350,6350,6350,6350,0
20240620,181200,0,6350,6350,6350,6350,0
20240620,181100,0,6350,6350,6350,6350,0
20240620,181000,0,6350,6350,6350,6350,0
20240620,180900,0,6350,6350,6350,6350,0
20240620,180800,0,6350,6350,6350,6350,0
20240620,180700,0,6350,6350,6350,6350,0
20240620,180600,0,6350,6350,6350,6350,0
20240620,180500,0,6350,6350,6350,6350,0
20240620,180400,0,6350,6350,6350,6350,0
20240620,180300,0,6350,6350,6350,6350,0
20240620,180200,0,6350,6350,6350,6350,0
20240620,180100,0,6350,6350,6350,6350,0
20240620,180000,0,6350,6350,6350,6350,0
20240620,175900,0,6350,6350,6350,6350,0
20240620,175800,0,6350,6350,6350,6350,0
20240620,175700,0,6350,6350,6350,6350,0
20240620,175600,0,6350,6350,6350,6350,0
20240620,175500,0,6350,6350,6350,6350,0
20240620,175400,0,6350,6350,6350,6350,0
20240620,175300,0,6350,6350,6350,6350,0
20240620,175200,0,6350,6350,6350,6350,0
20240620,175100,0,6350,6350,6350,6350,0
20240620,175000,0,6350,6350,6350,6350,0
20240620,174900,0,6350,6350,6350,6350,0
20240620,174800,0,6350,6350,6350,6350,0
20240620,174700,0,6350,6350,6350,6350,0
20240620,174600,0,6350,6350,6350,6350,0
20240620,174500,0,6350,6350,6350,6350,0
20240620,174400,0,6350,6350,6350,6350,0
20240620,174300,0,6350,6350,6350,6350,0
20240620,174200,0,6350,6350,6350,6350,0
20240620,174100,0,6350,6350,6350,6350,0
20240620,174000,0,6350,6350,6350,6350,0
20240620,173900,0,6350,6350,6350,6350,0
20240620,173800,0,6350,6350,6350,6350,0
20240620,173700,0,6350,6350,6350,6350,0
20240620,173600,0,6350,6350,6350,6350,0
20240620,173500,0,6350,6350,6350,6350,0
20240620,173400,0,6350,6350,6350,6350,0
20240620,173300,0,6350,6350,6350,6350,0
20240620,173200,0,6350,6350,6350,6350,0
20240620,173100,0,6350,6350,6350,6350,0
20240620,173000,0,6350,6350,6350,6350,0
20240620,172900,0,6350,6350,6350,6350,0
20240620,172800,0,6350,6350,6350,6350,0
20240620,172700,0,6350,6350,6350,6350,0
20240620,172600,0,6350,6350,6350,6350,0
20240620,172500,0,6350,6350,6350,6350,0
20240620,172400,0,6350,6350,6350,6350,0
20240620,172300,0,6350,6350,6350,6350,0
20240620,172200,0,6350,6350,6350,6350,0
20240620,172100,0,6350,6350,6350,6350,0
20240620,172000,0,6350,6350,6350,6350,0
20240620,171900,0,6350,6350,6350,6350,0
20240620,171800,0,6350,6350,6350,6350,0
20240620,171700,0,6350,6350,6350,6350,0
20240620,171600,0,6350,6350,6350,6350,0
20240620,171500,0,6350,6350,6350,6350,0
20240620,171400,0,6350,6350,6350,6350,0
20240620,171300,0,6350,6350,6350,6350,0
20240620,171200,0,6350,6350,6350,6350,0
20240620,171100,0,6350,6350,6350,6350,0
20240620,171000,0,6350,6350,6350,6350,0
20240620,170900,0,6350,6350,6350,6350,0
20240620,170800,0,6350,6350,6350,6350,0
20240620,170700,0,6350,6350,6350,6350,0
20240620,170600,0,6350,6350,6350,6350,0
20240620,170500,0,6350,6350,6350,6350,0
20240620,170400,0,6350,6350,6350,6350,0
20240620,170300,0,6350,6350,6350,6350,0
20240620,170200,0,6350,6350,6350,6350,0
20240620,170100,0,6350,6350,6350,6350,0
20240620,170000,0,6350,6350,6350,6350,0
20240620,165900,0,6350,6350,6350,6350,0
20240620,165800,0,6350,6350,6350,6350,0
20240620,165700,0,6350,6350,6350,6350,0
20240620,165600,0,6350,6350,6350,6350,0
20240620,165500,0,6350,6350,6350,6350,0
20240620,165400,0,6350,6350,6350,6350,0
20240620,165300,0,6350,6350,6350,6350,0
20240620,165200,0,6350,6350,6350,6350,0
20240620,165100,0,6350,6350,6350,6350,0
20240620,165000,0,6350,6350,6350,6350,0
20240620,164900,0,6350,6350,6350,6350,0
20240620,164800,0,6350,6350,6350,6350,0
20240620,164700,0,6350,6350,6350,6350,0
20240620,164600,0,6350,6350,6350,6350,0
20240620,164500,0,6350,6350,6350,6350,0
20240620,164400,0,6350,6350,6350,6350,0
20240620,164300,0,6350,6350,6350,6350,0
20240620,164200,0,6350,6350,6350,6350,0
20240620,164100,0,6350,6350,6350,6350,0
20240620,164000,0,6350,6350,6350,6350,0
20240620,163900,0,6350,6350,6350,6350,0
20240620,163800,0,6350,6350,6350,6350,0
20240620,163700,0,6350,6350,6350,6350,0
20240620,163600,0,6350,6350,6350,6350,0
20240620,163500,0,6350,6350,6350,6350,0
20240620,163400,0,6350,6350,6350,6350,0
20240620,163300,0,6350,6350,6350,6350,0
20240620,163200,0,6350,6350,6350,6350,0
20240620,163100,0,6350,6350,6350,6350,0
20240620,163000,0,6350,6350,6350,6350,0
20240620,162900,0,6350,6350,6350,6350,0
20240620,162800,0,6350,6350,6350,6350,0
20240620,162700,0,6350,6350,6350,6350,0
20240620,162600,0,6350,6350,6350,6350,0
20240620,162500,0,6350,6350,6350,6350,0
20240620,162400,0,6350,6350,6350,6350,0
20240620,162300,0,6350,6350,6350,6350,0
20240620,162200,0,6350,6350,6350,6350,0
20240620,162100,0,6350,6350,6350,6350,0
20240620,162000,0,6350,6350,6350,6350,0
20240620,161900,0,6350,6350,6350,6350,0
20240620,161800,0,6350,6350,6350,6350,0
20240620,161700,0,6350,6350,6350,6350,0
20240620,161600,0,6350,6350,6350,6350,0
20240620,161500,0,6350,6350,6350,6350,0
20240620,161400,0,6350,6350,6350,6350,0
20240620,161300,0,6350,6350,6350,6350,0
20240620,161200,0,6350,6350,6350,6350,0
20240620,161100,0,6350,6350,6350,6350,0
20240620,161000,0,6350,6350,6350,6350,0
20240620,160900,0,6350,6350,6350,6350,0
20240620,160800,0,6350,6350,6350,6350,0
20240620,160700,0,6350,6350,6350,6350,0
20240620,160600,0,6350,6350,6350,6350,0
20240620,160500,0,6350,6350,6350,6350,0
20240620,160400,0,6350,6350,6350,6350,0
20240620,160300,0,6350,6350,6350,6350,0
20240620,160200,0,6350,6350,6350,6350,0
20240620,160100,0,6350,6350,6350,6350,0
20240620,160000,0,6350,6350,6350,6350,0
20240620,155900,0,6350,6350,6350,6350,0
20240620,155800,0,6350,6350,6350,6350,0
20240620,155700,0,6350,6350,6350,6350,0
20240620,155600,0,6350,6350,6350,6350,0
20240620,155500,0,6350,6350,6350,6350,0
20240620,155400,0,6350,6350,6350,6350,0
20240620,155300,0,6350,6350,6350,6350,0
20240620,155200,0,6350,6350,6350,6350,0
20240620,155100,0,6350,6350,6350,6350,0
20240620,155000,0,6350,6350,6350,6350,0
20240620,154900,0,6350,6350,6350,6350,0
20240620,154800,0,6350,6350,6350,6350,0
20240620,154700,0,6350,6350,6350,6350,0
20240620,154600,0,6350,6350,6350,6350,0
20240620,154500,0,6350,6350,6350,6350,0
20240620,154400,0,6350,6350,6350,6350,0
20240620,154300,0,6350,6350,6350,6350,0
20240620,154200,0,6350,6350,6350,6350,0
20240620,154100,0,6350,6350,6350,6350,0
20240620,154000,0,6350,6350,6350,6350,0
20240620,153900,0,6350,6350,6350,6350,0
20240620,153800,0,6350,6350,6350,6350,0
20240620,153700,0,6350,6350,6350,6350,0
20240620,153600,0,6350,6350,6350,6350,0
20240620,153500,0,6350,6350,6350,6350,0
20240620,153400,0,6350,6350,6350,6350,0
20240620,153300,0,6350,6350,6350,6350,0
20240620,153200,0,6350,6350,6350,6350,0
20240620,153100,0,6350,6350,6350,6350,0
20240620,153000,0,6350,6350,6350,6350,0
20240620,152900,0,6350,6350,6350,6350,0
20240620,152800,0,6350,6350,6350,6350,0
20240620,152700,0,6350,6350,6350,6350,0
20240620,152600,0,6350,6350,6350,6350,0
20240620,152500,0,6350,6350,6350,6350,0
20240620,152400,0,6350,6350,6350,6350,0
20240620,152300,0,6350,6350,6350,6350,0
20240620,152200,0,6350,6350,6350,6350,0
20240620,152100,0,6350,6350,6350,6350,0
20240620,152000,0,6350,6350,6350,6350,0
20240620,151900,0,6350,6350,6350,6350,0
20240620,151800,0,6350,6350,6350,6350,0
20240620,151700,0,6350,6350,6350,6350,0
20240620,151600,0,6350,6350,6350,6350,0
20240620,151500,0,6350,6350,6350,6350,0
20240620,151400,0,6350,6350,6350,6350,0
20240620,151300,0,6350,6350,6350,6350,0
20240620,151200,0,6350,6350,6350,6350,0
20240620,151100,0,6350,6350,6350,6350,0
20240620,151000,0,6350,6350,6350,6350,0
20240620,150900,0,6350,6350,6350,6350,0
20240620,150800,0,6350,6350,6350,6350,0
20240620,150700,0,6350,6350,6350,6350,0
20240620,150600,0,6350,6350,6350,6350,0
20240620,150500,0,6350,6350,6350,6350,0
20240620,150400,0,6350,6350,6350,6350,0
20240620,150300,0,6350,6350,6350,6350,0
20240620,150200,0,6350,6350,6350,6350,0
20240620,150100,0,6350,6350,6350,6350,0
20240620,150000,0,6350,6350,6350,6350,0
20240620,145900,0,6350,6350,6350,6350,0
20240620,145800,0,6350,6350,6350,6350,0
20240620,145700,0,6350,6350,6350,6350,0
20240620,145600,0,6350,6350,6350,6350,0
20240620,145500,0,6350,6350,6350,6350,0
20240620,145400,0,6350,6350,6350,6350,0
20240620,145300,0,6350,6350,6350,6350,0
20240620,145200,0,6350,6350,6350,6350,0
20240620,145100,0,6350,6350,6350,6350,0
20240620,145000,0,6350,6350,6350,6350,0
20240620,144900,0,6350,6350,6350,6350,0
20240620,144800,0,6350,6350,6350,6350,0
20240620,144700,0,6350,6350,6350,6350,0
20240620,144600,0,6350,6350,6350,6350,0
20240620,144500,0,6350,6350,6350,6350,0
20240620,144400,0,6350,6350,6350,6350,0
20240620,144300,0,6350,6350,6350,6350,0
20240620,144200,0,6350,6350,6350,6350,0
20240620,144100,0,6350,6350,6350,6350,0
20240620,144000,0,6350,6350,6350,6350,0
20240620,143900,0,6350,6350,6350,6350,0
20240620,143800,0,6350,6350,6350,6350,0
20240620,143700,0,6350,6350,6350,6350,0
20240620,143600,0,6350,6350,6350,6350,0
20240620,143500,0,6350,6350,6350,6350,0
20240620,143400,0,6350,6350,6350,6350,0
20240620,143300,0,6350,6350,6350,6350,0
20240620,143200,0,6350,6350,6350,6350,0
20240620,143100,0,6350,6350,6350,6350,0
20240620,143000,0,6350,6350,6350,6350,0
20240620,142900,0,6350,6350,6350,6350,0
20240620,142800,0,6350,6350,6350,6350,0
20240620,142700,0,6350,6350,6350,6350,0
20240620,142600,0,6350,6350,6350,6350,0
20240620,142500,0,6350,6350,6350,6350,0
20240620,142400,0,6350,6350,6350,6350,0
20240620,142300,0,6350,6350,6350,6350,0
20240620,142200,0,6350,6350,6350,6350,0
20240620,142100,0,6350,6350,6350,6350,0
20240620,142000,0,6350,6350,6350,6350,0
20240620,141900,0,6350,6350,6350,6350,0
20240620,141800,0,6350,6350,6350,6350,0
20240620,141700,0,6350,6350,6350,6350,0
20240620,141600,0,6350,6350,6350,6350,0
20240620,141500,0,6350,6350,6350,6350,0
20240620,141400,0,6350,6350,6350,6350,0
20240620,141300,0,6350,6350,6350,6350,0
20240620,141200,0,6350,6350,6350,6350,0
20240620,141100,0,6350,6350,6350,6350,0
20240620,141000,0,6350,6350,6350,6350,0
20240620,140900,0,6350,6350,6350,6350,0
20240620,140800,0,6350,6350,6350,6350,0
20240620,140700,0,6350,6350,6350,6350,0
20240620,140600,0,6350,6350,6350,6350,0
20240620,140500,0,6350,6350,6350,6350,0
20240620,140400,0,6350,6350,6350,6350,0
20240620,140300,0,6350,6350,6350,6350,0
20240620,140200,0,6350,6350,6350,6350,0
20240620,140100,0,6350,6350,6350,6350,0
20240620,140000,0,6350,6350,6350,6350,0
20240620,135900,0,6350,6350,6350,6350,0
20240620,135800,0,6350,6350,6350,6350,0
20240620,135700,0,6350,6350,6350,6350,0
20240620,135600,0,6350,6350,6350,6350,0
20240620,135500,0,6350,6350,6350,6350,0
20240620,135400,0,6350,6350,6350,6350,0
20240620,135300,0,6350,6350,6350,6350,0
20240620,135200,0,6350,6350,6350,6350,0
20240620,135100,0,6350,6350,6350,6350,0
20240620,135000,0,6350,6350,6350,6350,0
20240620,134900,0,6350,6350,6350,6350,0
20240620,134800,0,6350,6350,6350,6350,0
20240620,134700,0,6350,6350,6350,6350,0
20240620,134600,0,6350,6350,6350,6350,0
20240620,134500,0,6350,6350,6350,6350,0
20240620,134400,0,6350,6350,6350,6350,0
20240620,134300,0,6350,6350,6350,6350,0
20240620,134200,0,6350,6350,6350,6350,0
20240620,134100,0,6350,6350,6350,6350,0
20240620,134000,0,6350,6350,6350,6350,0
20240620,133900,0,6350,6350,6350,6350,0
20240620,133800,0,6350,6350,6350,6350,0
20240620,133700,0,6350,6350,6350,6350,0
20240620,133600,0,6350,6350,6350,6350,0
20240620,133500,0,6350,6350,6350,6350,0
20240620,133400,0,6350,6350,6350,6350,0
20240620,133300,0,6350,6350,6350,6350,0
20240620,133200,0,6350,6350,6350,6350,0
20240620,133100,0,6350,6350,6350,6350,0
20240620,133000,0,6350,6350,6350,6350,0
20240620,132900,0,6350,6350,6350,6350,0
20240620,132800,0,6350,6350,6350,6350,0
20240620,132700,0,6350,6350,6350,6350,0
20240620,132600,0,6350,6350,6350,6350,0
20240620,132500,0,6350,6350,6350,6350,0
20240620,132400,0,6350,6350,6350,6350,0
20240620,132300,0,6350,6350,6350,6350,0
20240620,132200,0,6350,6350,6350,6350,0
20240620,132100,0,6350,6350,6350,6350,0
20240620,132000,0,6350,6350,6350,6350,0
20240620,131900,0,6350,6350,6350,6350,0
20240620,131800,0,6350,6350,6350,6350,0
20240620,131700,0,6350,6350,6350,6350,0
20240620,131600,0,6350,6350,6350,6350,0
20240620,131500,0,6350,6350,6350,6350,0
20240620,131400,0,6350,6350,6350,6350,0
20240620,131300,0,6350,6350,6350,6350,0
20240620,131200,0,6350,6350,6350,6350,0
20240620,131100,0,6350,6350,6350,6350,0
20240620,131000,0,6350,6350,6350,6350,0
20240620,130900,0,6350,6350,6350,6350,0
20240620,130800,0,6350,6350,6350,6350,0
20240620,130700,0,6350,6350,6350,6350,0
20240620,130600,0,6350,6350,6350,6350,0
20240620,130500,0,6350,6350,6350,6350,0
20240620,130400,0,6350,6350,6350,6350,0
20240620,130300,0,6350,6350,6350,6350,0
20240620,130200,0,6350,6350,6350,6350,0
20240620,130100,0,6350,6350,6350,6350,0
20240620,130000,0,6350,6350,6350,6350,0
20240620,125900,0,6350,6350,6350,6350,0
20240620,125800,0,6350,6350,6350,6350,0
20240620,125700,0,6350,6350,6350,6350,0
20240620,125600,0,6350,6350,6350,6350,0
20240620,125500,0,6350,6350,6350,6350,0
20240620,125400,0,6350,6350,6350,6350,0
20240620,125300,0,6350,6350,6350,6350,0
20240620,125200,0,6350,6350,6350,6350,0
20240620,125100,0,6350,6350,6350,6350,0
20240620,125000,0,6350,6350,6350,6350,0
20240620,124900,0,6350,6350,6350,6350,0
20240620,124800,0,6350,6350,6350,6350,0
20240620,124700,0,6350,6350,6350,6350,0
20240620,124600,0,6350,6350,6350,6350,0
20240620,124500,0,6350,6350,6350,6350,0
20240620,124400,0,6350,6350,6350,6350,0
20240620,124300,0,6350,6350,6350,6350,0
20240620,124200,0,6350,6350,6350,6350,0
20240620,124100,0,6350,6350,6350,6350,0
20240620,124000,0,6350,6350,6350,6350,0
20240620,123900,0,6350,6350,6350,6350,0
20240620,123800,0,6350,6350,6350,6350,0
20240620,123700,0,6350,6350,6350,6350,0
20240620,123600,0,6350,6350,6350,6350,0
20240620,123500,0,6350,6350,6350,6350,0
20240620,123400,0,6350,6350,6350,6350,0
20240620,123300,0,6350,6350,6350,6350,0
20240620,123200,0,6350,6350,6350,6350,0
20240620,123100,0,6350,6350,6350,6350,0
20240620,123000,0,6350,6350,6350,6350,0
20240620,122900,0,6350,6350,6350,6350,0
20240620,122800,0,6350,6350,6350,6350,0
20240620,122700,0,6350,6350,6350,6350,0
20240620,122600,0,6350,6350,6350,6350,0
20240620,122500,0,6350,6350,6350,6350,0
20240620,122400,0,6350,6350,6350,6350,0
20240620,122300,0,6350,6350,6350,6350,0
20240620,122200,0,6350,6350,6350,6350,0
20240620,122100,0,6350,6350,6350,6350,0
20240620,122000,0,6350,6350,6350,6350,0
20240620,121900,0,6350,6350,6350,6350,0
20240620,121800,0,6350,6350,6350,6350,0
20240620,121700,0,6350,6350,6350,6350,0
20240620,121600,0,6350,6350,6350,6350,0
20240620,121500,0,6350,6350,6350,6350,0
20240620,121400,0,6350,6350,6350,6350,0
20240620,121300,0,6350,6350,6350,6350,0
20240620,121200,0,6350,6350,6350,6350,0
20240620,121100,0,6350,6350,6350,6350,0
20240620,121000,0,6350,6350,6350,6350,0
20240620,120900,0,6350,6350,6350,6350,0
20240620,120800,0,6350,6350,6350,6350,0
20240620,120700,0,6350,6350,6350,6350,0
20240620,120600,0,6350,6350,6350,6350,0
20240620,120500,0,6350,6350,6350,6350,0
20240620,120400,0,6350,6350,6350,6350,0
20240620,120300,0,6350,6350,6350,6350,0
20240620,120200,0,6350,6350,6350,6350,0
20240620,120100,0,6350,6350,6350,6350,0
20240620,120000,0,6350,6350,6350,6350,0
20240620,115900,0,6350,6350,6350,6350,0
20240620,115800,0,6350,6350,6350,6350,0
20240620,115700,0,6350,6350,6350,6350,0
20240620,115600,0,6350,6350,6350,6350,0
20240620,115500,0,6350,6350,6350,6350,0
20240620,115400,0,6350,6350,6350,6350,0
20240620,115300,0,6350,6350,6350,6350,0
20240620,115200,0,6350,6350,6350,6350,0
20240620,115100,0,6350,6350,6350,6350,0
20240620,115000,0,6350,6350,6350,6350,0
20240620,114900,0,6350,6350,6350,6350,0
20240620,114800,0,6350,6350,6350,6350,0
20240620,114700,0,6350,6350,6350,6350,0
20240620,114600,0,6350,6350,6350,6350,0
20240620,114500,0,6350,6350,6350,6350,0
20240620,114400,0,6350,6350,6350,6350,0
20240620,114300,0,6350,6350,6350,6350,0
20240620,114200,0,6350,6350,6350,6350,0
20240620,114100,0,6350,6350,6350,6350,0
20240620,114000,0,6350,6350,6350,6350,0
20240620,113900,0,6350,6350,6350,6350,0
20240620,113800,0,6350,6350,6350,6350,0
20240620,113700,0,6350,6350,6350,6350,0
20240620,113600,0,6350,6350,6350,6350,0
20240620,113500,0,6350,6350,6350,6350,0
20240620,113400,0,6350,6350,6350,6350,0
20240620,113300,0,6350,6350,6350,6350,0
20240620,113200,0,6350,6350,6350,6350,0
20240620,113100,0,6350,6350,6350,6350,0
20240620,113000,0,6350,6350,6350,6350,0
20240620,112900,0,6350,6350,6350,6350,0
20240620,112800,0,6350,6350,6350,6350,0
20240620,112700,0,6350,6350,6350,6350,0
20240620,112600,0,6350,6350,6350,6350,0
20240620,112500,0,6350,6350,6350,6350,0
20240620,112400,0,6350,6350,6350,6350,0
20240620,112300,0,6350,6350,6350,6350,0
20240620,112200,0,6350,6350,6350,6350,0
20240620,112100,0,6350,6350,6350,6350,0
20240620,112000,0,6350,6350,6350,6350,0
20240620,111900,0,6350,6350,6350,6350,0
20240620,111800,0,6350,6350,6350,6350,0
20240620,111700,0,6350,6350,6350,6350,0
20240620,111600,0,6350,6350,6350,6350,0
20240620,111500,0,6350,6350,6350,6350,0
20240620,111400,0,6350,6350,6350,6350,0
20240620,111300,0,6350,6350,6350,6350,0
20240620,111200,0,6350,6350,6350,6350,0
20240620,111100,0,6350,6350,6350,6350,0
20240620,111000,0,6350,6350,6350,6350,0
20240620,110900,0,6350,6350,6350,6350,0
20240620,110800,0,6350,6350,6350,6350,0
20240620,110700,0,6350,6350,6350,6350,0
20240620,110600,0,6350,6350,6350,6350,0
20240620,110500,0,6350,6350,6350,6350,0
20240620,110400,0,6350,6350,6350,6350,0
20240620,110300,0,6350,6350,6350,6350,0
20240620,110200,0,6350,6350,6350,6350,0
20240620,110100,0,6350,6350,6350,6350,0
20240620,110000,0,6350,6350,6350,6350,0
20240620,105900,0,6350,6350,6350,6350,0
20240620,105800,0,6350,6350,6350,6350,0
20240620,105700,0,6350,6350,6350,6350,0
20240620,105600,0,6350,6350,6350,6350,0
20240620,105500,0,6350,6350,6350,6350,0
20240620,105400,0,6350,6350,6350,6350,0
20240620,105300,0,6350,6350,6350,6350,0
20240620,105200,0,6350,6350,6350,6350,0
20240620,105100,0,6350,6350,6350,6350,0
20240620,105000,0,6350,6350,6350,6350,0
20240620,104900,0,6350,6350,6350,6350,0
20240620,104800,0,6350,6350,6350,6350,0
20240620,104700,0,6350,6350,6350,6350,0
20240620,104600,0,6350,6350,6350,6350,0
20240620,104500,0,6350,6350,6350,6350,0
20240620,104400,0,6350,6350,6350,6350,0
20240620,104300,0,6350,6350,6350,6350,0
20240620,104200,0,6350,6350,6350,6350,0
20240620,104100,0,6350,6350,6350,6350,0
20240620,104000,0,6350,6350,6350,6350,0
20240620,103900,0,6350,6350,6350,6350,0
20240620,103800,0,6350,6350,6350,6350,0
20240620,103700,0,6350,6350,6350,6350,0
20240620,103600,0,6350,6350,6350,6350,0
20240620,103500,0,6350,6350,6350,6350,0
20240620,103400,0,6350,6350,6350,6350,0
20240620,103300,0,6350,6350,6350,6350,0
20240620,103200,0,6350,6350,6350,6350,0
20240620,103100,0,6350,6350,6350,6350,0
20240620,103000,0,6350,6350,6350,6350,0
20240620,102900,0,6350,6350,6350,6350,0
20240620,102800,0,6350,6350,6350,6350,0
20240620,102700,0,6350,6350,6350,6350,0
20240620,102600,0,6350,6350,6350,6350,0
20240620,102500,0,6350,6350,6350,6350,0
20240620,102400,0,6350,6350,6350,6350,0
20240620,102300,0,6350,6350,6350,6350,0
20240620,102200,0,6350,6350,6350,6350,0
20240620,102100,0,6350,6350,6350,6350,0
20240620,102000,0,6350,6350,6350,6350,0
20240620,101900,0,6350,6350,6350,6350,0
20240620,101800,0,6350,6350,6350,6350,0
20240620,101700,0,6350,6350,6350,6350,0
20240620,101600,0,6350,6350,6350,6350,0
20240620,101500,0,6350,6350,6350,6350,0
20240620,101400,0,6350,6350,6350,6350,0
20240620,101300,0,6350,6350,6350,6350,0
20240620,101200,0,6350,6350,6350,6350,0
20240620,101100,0,6350,6350,6350,6350,0
20240620,101000,0,6350,6350,6350,6350,0
20240620,100900,0,6350,6350,6350,6350,0
20240620,100800,0,6350,6350,6350,6350,0
20240620,100700,0,6350,6350,6350,6350,0
20240620,100600,0,6350,6350,6350,6350,0
20240620,100500,0,6350,6350,6350,6350,0
20240620,100400,0,6350,6350,6350,6350,0
20240620,100300,0,6350,6350,6350,6350,0
20240620,100200,0,6350,6350,6350,6350,0
20240620,100100,0,6350,6350,6350,6350,0
20240620,100000,0,6350,6350,6350,6350,0
20240620,095900,0,6350,6350,6350,6350,0
20240620,095800,0,6350,6350,6350,6350,0
20240620,095700,0,6350,6350,6350,6350,0
20240620,095600,0,6350,6350,6350,6350,0
20240620,095500,0,6350,6350,6350,6350,0
20240620,095400,0,6350,6350,6350,6350,0
20240620,095300,0,6350,6350,6350,6350,0
20240620,095200,0,6350,6350,6350,6350,0
20240620,095100,0,6350,6350,6350,6350,0
20240620,095000,0,6350,6350,6350,6350,0
20240620,094900,0,6350,6350,6350,6350,0
20240620,094800,0,6350,6350,6350,6350,0
20240620,094700,0,6350,6350,6350,6350,0
20240620,094600,0,6350,6350,6350,6350,0
20240620,094500,0,6350,6350,6350,6350,0
20240620,094400,0,6350,6350,6350,6350,0
20240620,094300,0,6350,6350,6350,6350,0
20240620,094200,0,6350,6350,6350,6350,0
20240620,094100,0,6350,6350,6350,6350,0
20240620,094000,0,6350,6350,6350,6350,0
20240620,093900,0,6350,6350,6350,6350,0
20240620,093800,0,6350,6350,6350,6350,0
20240620,093700,0,6350,6350,6350,6350,0
20240620,093600,0,6350,6350,6350,6350,0
20240620,093500,0,6350,6350,6350,6350,0
20240620,093400,0,6350,6350,6350,6350,0
20240620,093300,0,6350,6350,6350,6350,0
20240620,093200,0,6350,6350,6350,6350,0
20240620,093100,0,6350,6350,6350,6350,0
20240620,093000,0,6350,6350,6350,6350,0
20240620,092900,0,6350,6350,6350,6350,0
20240620,092800,0,6350,6350,6350,6350,0
20240620,092700,0,6350,6350,6350,6350,0
20240620,092600,0,6350,6350,6350,6350,0
20240620,092500,0,6350,6350,6350,6350,0
20240620,092400,0,6350,6350,6350,6350,0
20240620,092300,0,6350,6350,6350,6350,0
20240620,092200,0,6350,6350,6350,6350,0
20240620,092100,0,6350,6350,6350,6350,0
20240620,092000,0,6350,6350,6350,6350,0
20240620,091900,0,6350,6350,6350,6350,0
20240620,091800,0,6350,6350,6350,6350,0
20240620,091700,0,6350,6350,6350,6350,0
20240620,091600,0,6350,6350,6350,6350,0
20240620,091500,0,6350,6350,6350,6350,0
20240620,091400,0,6350,6350,6350,6350,0
20240620,091300,0,6350,6350,6350,6350,0
20240620,091200,0,6350,6350,6350,6350,0
20240620,091100,0,6350,6350,6350,6350,0
20240620,091000,0,6350,6350,6350,6350,0
20240620,090900,0,6350,6350,6350,6350,0
20240620,090800,0,6350,6350,6350,6350,0
20240620,090700,0,6350,6350,6350,6350,0
20240620,090600,0,6350,6350,6350,6350,0
20240620,090500,0,6350,6350,6350,6350,0
20240620,090400,0,6350,6350,6350,6350,0
20240620,090300,0,6350,6350,6350,6350,0
20240620,090200,0,6350,6350,6350,6350,0
20240620,090100,0,6350,6350,6350,6350,0
20240620,090000,0,6350,6350,6350,6350,0