KissMeData/354390/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,212300,0,6200,6200,6200,6200,0
20240625,212200,0,6200,6200,6200,6200,0
20240625,212100,0,6200,6200,6200,6200,0
20240625,212000,0,6200,6200,6200,6200,0
20240625,211900,0,6200,6200,6200,6200,0
20240625,211800,0,6200,6200,6200,6200,0
20240625,211700,0,6200,6200,6200,6200,0
20240625,211600,0,6200,6200,6200,6200,0
20240625,211500,0,6200,6200,6200,6200,0
20240625,211400,0,6200,6200,6200,6200,0
20240625,211300,0,6200,6200,6200,6200,0
20240625,211200,0,6200,6200,6200,6200,0
20240625,211100,0,6200,6200,6200,6200,0
20240625,211000,0,6200,6200,6200,6200,0
20240625,210900,0,6200,6200,6200,6200,0
20240625,210800,0,6200,6200,6200,6200,0
20240625,210700,0,6200,6200,6200,6200,0
20240625,210600,0,6200,6200,6200,6200,0
20240625,210500,0,6200,6200,6200,6200,0
20240625,210400,0,6200,6200,6200,6200,0
20240625,210300,0,6200,6200,6200,6200,0
20240625,210200,0,6200,6200,6200,6200,0
20240625,210100,0,6200,6200,6200,6200,0
20240625,210000,0,6200,6200,6200,6200,0
20240625,205900,0,6200,6200,6200,6200,0
20240625,205800,0,6200,6200,6200,6200,0
20240625,205700,0,6200,6200,6200,6200,0
20240625,205600,0,6200,6200,6200,6200,0
20240625,205500,0,6200,6200,6200,6200,0
20240625,205400,0,6200,6200,6200,6200,0
20240625,205300,0,6200,6200,6200,6200,0
20240625,205200,0,6200,6200,6200,6200,0
20240625,205100,0,6200,6200,6200,6200,0
20240625,205000,0,6200,6200,6200,6200,0
20240625,204900,0,6200,6200,6200,6200,0
20240625,204800,0,6200,6200,6200,6200,0
20240625,204700,0,6200,6200,6200,6200,0
20240625,204600,0,6200,6200,6200,6200,0
20240625,204500,0,6200,6200,6200,6200,0
20240625,204400,0,6200,6200,6200,6200,0
20240625,204300,0,6200,6200,6200,6200,0
20240625,204200,0,6200,6200,6200,6200,0
20240625,204100,0,6200,6200,6200,6200,0
20240625,204000,0,6200,6200,6200,6200,0
20240625,203900,0,6200,6200,6200,6200,0
20240625,203800,0,6200,6200,6200,6200,0
20240625,203700,0,6200,6200,6200,6200,0
20240625,203600,0,6200,6200,6200,6200,0
20240625,203500,0,6200,6200,6200,6200,0
20240625,203400,0,6200,6200,6200,6200,0
20240625,203300,0,6200,6200,6200,6200,0
20240625,203200,0,6200,6200,6200,6200,0
20240625,203100,0,6200,6200,6200,6200,0
20240625,203000,0,6200,6200,6200,6200,0
20240625,202900,0,6200,6200,6200,6200,0
20240625,202800,0,6200,6200,6200,6200,0
20240625,202700,0,6200,6200,6200,6200,0
20240625,202600,0,6200,6200,6200,6200,0
20240625,202500,0,6200,6200,6200,6200,0
20240625,202400,0,6200,6200,6200,6200,0
20240625,202300,0,6200,6200,6200,6200,0
20240625,202200,0,6200,6200,6200,6200,0
20240625,202100,0,6200,6200,6200,6200,0
20240625,202000,0,6200,6200,6200,6200,0
20240625,201900,0,6200,6200,6200,6200,0
20240625,201800,0,6200,6200,6200,6200,0
20240625,201700,0,6200,6200,6200,6200,0
20240625,201600,0,6200,6200,6200,6200,0
20240625,201500,0,6200,6200,6200,6200,0
20240625,201400,0,6200,6200,6200,6200,0
20240625,201300,0,6200,6200,6200,6200,0
20240625,201200,0,6200,6200,6200,6200,0
20240625,201100,0,6200,6200,6200,6200,0
20240625,201000,0,6200,6200,6200,6200,0
20240625,200900,0,6200,6200,6200,6200,0
20240625,200800,0,6200,6200,6200,6200,0
20240625,200700,0,6200,6200,6200,6200,0
20240625,200600,0,6200,6200,6200,6200,0
20240625,200500,0,6200,6200,6200,6200,0
20240625,200400,0,6200,6200,6200,6200,0
20240625,200300,0,6200,6200,6200,6200,0
20240625,200200,0,6200,6200,6200,6200,0
20240625,200100,0,6200,6200,6200,6200,0
20240625,200000,0,6200,6200,6200,6200,0
20240625,195900,0,6200,6200,6200,6200,0
20240625,195800,0,6200,6200,6200,6200,0
20240625,195700,0,6200,6200,6200,6200,0
20240625,195600,0,6200,6200,6200,6200,0
20240625,195500,0,6200,6200,6200,6200,0
20240625,195400,0,6200,6200,6200,6200,0
20240625,195300,0,6200,6200,6200,6200,0
20240625,195200,0,6200,6200,6200,6200,0
20240625,195100,0,6200,6200,6200,6200,0
20240625,195000,0,6200,6200,6200,6200,0
20240625,194900,0,6200,6200,6200,6200,0
20240625,194800,0,6200,6200,6200,6200,0
20240625,194700,0,6200,6200,6200,6200,0
20240625,194600,0,6200,6200,6200,6200,0
20240625,194500,0,6200,6200,6200,6200,0
20240625,194400,0,6200,6200,6200,6200,0
20240625,194300,0,6200,6200,6200,6200,0
20240625,194200,0,6200,6200,6200,6200,0
20240625,194100,0,6200,6200,6200,6200,0
20240625,194000,0,6200,6200,6200,6200,0
20240625,193900,0,6200,6200,6200,6200,0
20240625,193800,0,6200,6200,6200,6200,0
20240625,193700,0,6200,6200,6200,6200,0
20240625,193600,0,6200,6200,6200,6200,0
20240625,193500,0,6200,6200,6200,6200,0
20240625,193400,0,6200,6200,6200,6200,0
20240625,193300,0,6200,6200,6200,6200,0
20240625,193200,0,6200,6200,6200,6200,0
20240625,193100,0,6200,6200,6200,6200,0
20240625,193000,0,6200,6200,6200,6200,0
20240625,192900,0,6200,6200,6200,6200,0
20240625,192800,0,6200,6200,6200,6200,0
20240625,192700,0,6200,6200,6200,6200,0
20240625,192600,0,6200,6200,6200,6200,0
20240625,192500,0,6200,6200,6200,6200,0
20240625,192400,0,6200,6200,6200,6200,0
20240625,192300,0,6200,6200,6200,6200,0
20240625,192200,0,6200,6200,6200,6200,0
20240625,192100,0,6200,6200,6200,6200,0
20240625,192000,0,6200,6200,6200,6200,0
20240625,191900,0,6200,6200,6200,6200,0
20240625,191800,0,6200,6200,6200,6200,0
20240625,191700,0,6200,6200,6200,6200,0
20240625,191600,0,6200,6200,6200,6200,0
20240625,191500,0,6200,6200,6200,6200,0
20240625,191400,0,6200,6200,6200,6200,0
20240625,191300,0,6200,6200,6200,6200,0
20240625,191200,0,6200,6200,6200,6200,0
20240625,191100,0,6200,6200,6200,6200,0
20240625,191000,0,6200,6200,6200,6200,0
20240625,190900,0,6200,6200,6200,6200,0
20240625,190800,0,6200,6200,6200,6200,0
20240625,190700,0,6200,6200,6200,6200,0
20240625,190600,0,6200,6200,6200,6200,0
20240625,190500,0,6200,6200,6200,6200,0
20240625,190400,0,6200,6200,6200,6200,0
20240625,190300,0,6200,6200,6200,6200,0
20240625,190200,0,6200,6200,6200,6200,0
20240625,190100,0,6200,6200,6200,6200,0
20240625,190000,0,6200,6200,6200,6200,0
20240625,185900,0,6200,6200,6200,6200,0
20240625,185800,0,6200,6200,6200,6200,0
20240625,185700,0,6200,6200,6200,6200,0
20240625,185600,0,6200,6200,6200,6200,0
20240625,185500,0,6200,6200,6200,6200,0
20240625,185400,0,6200,6200,6200,6200,0
20240625,185300,0,6200,6200,6200,6200,0
20240625,185200,0,6200,6200,6200,6200,0
20240625,185100,0,6200,6200,6200,6200,0
20240625,185000,0,6200,6200,6200,6200,0
20240625,184900,0,6200,6200,6200,6200,0
20240625,184800,0,6200,6200,6200,6200,0
20240625,184700,0,6200,6200,6200,6200,0
20240625,184600,0,6200,6200,6200,6200,0
20240625,184500,0,6200,6200,6200,6200,0
20240625,184400,0,6200,6200,6200,6200,0
20240625,184300,0,6200,6200,6200,6200,0
20240625,184200,0,6200,6200,6200,6200,0
20240625,184100,0,6200,6200,6200,6200,0
20240625,184000,0,6200,6200,6200,6200,0
20240625,183900,0,6200,6200,6200,6200,0
20240625,183800,0,6200,6200,6200,6200,0
20240625,183700,0,6200,6200,6200,6200,0
20240625,183600,0,6200,6200,6200,6200,0
20240625,183500,0,6200,6200,6200,6200,0
20240625,183400,0,6200,6200,6200,6200,0
20240625,183300,0,6200,6200,6200,6200,0
20240625,183200,0,6200,6200,6200,6200,0
20240625,183100,0,6200,6200,6200,6200,0
20240625,183000,0,6200,6200,6200,6200,0
20240625,182900,0,6200,6200,6200,6200,0
20240625,182800,0,6200,6200,6200,6200,0
20240625,182700,0,6200,6200,6200,6200,0
20240625,182600,0,6200,6200,6200,6200,0
20240625,182500,0,6200,6200,6200,6200,0
20240625,182400,0,6200,6200,6200,6200,0
20240625,182300,0,6200,6200,6200,6200,0
20240625,182200,0,6200,6200,6200,6200,0
20240625,182100,0,6200,6200,6200,6200,0
20240625,182000,0,6200,6200,6200,6200,0
20240625,181900,0,6200,6200,6200,6200,0
20240625,181800,0,6200,6200,6200,6200,0
20240625,181700,0,6200,6200,6200,6200,0
20240625,181600,0,6200,6200,6200,6200,0
20240625,181500,0,6200,6200,6200,6200,0
20240625,181400,0,6200,6200,6200,6200,0
20240625,181300,0,6200,6200,6200,6200,0
20240625,181200,0,6200,6200,6200,6200,0
20240625,181100,0,6200,6200,6200,6200,0
20240625,181000,0,6200,6200,6200,6200,0
20240625,180900,0,6200,6200,6200,6200,0
20240625,180800,0,6200,6200,6200,6200,0
20240625,180700,0,6200,6200,6200,6200,0
20240625,180600,0,6200,6200,6200,6200,0
20240625,180500,0,6200,6200,6200,6200,0
20240625,180400,0,6200,6200,6200,6200,0
20240625,180300,0,6200,6200,6200,6200,0
20240625,180200,0,6200,6200,6200,6200,0
20240625,180100,0,6200,6200,6200,6200,0
20240625,180000,0,6200,6200,6200,6200,0
20240625,175900,0,6200,6200,6200,6200,0
20240625,175800,0,6200,6200,6200,6200,0
20240625,175700,0,6200,6200,6200,6200,0
20240625,175600,0,6200,6200,6200,6200,0
20240625,175500,0,6200,6200,6200,6200,0
20240625,175400,0,6200,6200,6200,6200,0
20240625,175300,0,6200,6200,6200,6200,0
20240625,175200,0,6200,6200,6200,6200,0
20240625,175100,0,6200,6200,6200,6200,0
20240625,175000,0,6200,6200,6200,6200,0
20240625,174900,0,6200,6200,6200,6200,0
20240625,174800,0,6200,6200,6200,6200,0
20240625,174700,0,6200,6200,6200,6200,0
20240625,174600,0,6200,6200,6200,6200,0
20240625,174500,0,6200,6200,6200,6200,0
20240625,174400,0,6200,6200,6200,6200,0
20240625,174300,0,6200,6200,6200,6200,0
20240625,174200,0,6200,6200,6200,6200,0
20240625,174100,0,6200,6200,6200,6200,0
20240625,174000,0,6200,6200,6200,6200,0
20240625,173900,0,6200,6200,6200,6200,0
20240625,173800,0,6200,6200,6200,6200,0
20240625,173700,0,6200,6200,6200,6200,0
20240625,173600,0,6200,6200,6200,6200,0
20240625,173500,0,6200,6200,6200,6200,0
20240625,173400,0,6200,6200,6200,6200,0
20240625,173300,0,6200,6200,6200,6200,0
20240625,173200,0,6200,6200,6200,6200,0
20240625,173100,0,6200,6200,6200,6200,0
20240625,173000,0,6200,6200,6200,6200,0
20240625,172900,0,6200,6200,6200,6200,0
20240625,172800,0,6200,6200,6200,6200,0
20240625,172700,0,6200,6200,6200,6200,0
20240625,172600,0,6200,6200,6200,6200,0
20240625,172500,0,6200,6200,6200,6200,0
20240625,172400,0,6200,6200,6200,6200,0
20240625,172300,0,6200,6200,6200,6200,0
20240625,172200,0,6200,6200,6200,6200,0
20240625,172100,0,6200,6200,6200,6200,0
20240625,172000,0,6200,6200,6200,6200,0
20240625,171900,0,6200,6200,6200,6200,0
20240625,171800,0,6200,6200,6200,6200,0
20240625,171700,0,6200,6200,6200,6200,0
20240625,171600,0,6200,6200,6200,6200,0
20240625,171500,0,6200,6200,6200,6200,0
20240625,171400,0,6200,6200,6200,6200,0
20240625,171300,0,6200,6200,6200,6200,0
20240625,171200,0,6200,6200,6200,6200,0
20240625,171100,0,6200,6200,6200,6200,0
20240625,171000,0,6200,6200,6200,6200,0
20240625,170900,0,6200,6200,6200,6200,0
20240625,170800,0,6200,6200,6200,6200,0
20240625,170700,0,6200,6200,6200,6200,0
20240625,170600,0,6200,6200,6200,6200,0
20240625,170500,0,6200,6200,6200,6200,0
20240625,170400,0,6200,6200,6200,6200,0
20240625,170300,0,6200,6200,6200,6200,0
20240625,170200,0,6200,6200,6200,6200,0
20240625,170100,0,6200,6200,6200,6200,0
20240625,170000,0,6200,6200,6200,6200,0
20240625,165900,0,6200,6200,6200,6200,0
20240625,165800,0,6200,6200,6200,6200,0
20240625,165700,0,6200,6200,6200,6200,0
20240625,165600,0,6200,6200,6200,6200,0
20240625,165500,0,6200,6200,6200,6200,0
20240625,165400,0,6200,6200,6200,6200,0
20240625,165300,0,6200,6200,6200,6200,0
20240625,165200,0,6200,6200,6200,6200,0
20240625,165100,0,6200,6200,6200,6200,0
20240625,165000,0,6200,6200,6200,6200,0
20240625,164900,0,6200,6200,6200,6200,0
20240625,164800,0,6200,6200,6200,6200,0
20240625,164700,0,6200,6200,6200,6200,0
20240625,164600,0,6200,6200,6200,6200,0
20240625,164500,0,6200,6200,6200,6200,0
20240625,164400,0,6200,6200,6200,6200,0
20240625,164300,0,6200,6200,6200,6200,0
20240625,164200,0,6200,6200,6200,6200,0
20240625,164100,0,6200,6200,6200,6200,0
20240625,164000,0,6200,6200,6200,6200,0
20240625,163900,0,6200,6200,6200,6200,0
20240625,163800,0,6200,6200,6200,6200,0
20240625,163700,0,6200,6200,6200,6200,0
20240625,163600,0,6200,6200,6200,6200,0
20240625,163500,0,6200,6200,6200,6200,0
20240625,163400,0,6200,6200,6200,6200,0
20240625,163300,0,6200,6200,6200,6200,0
20240625,163200,0,6200,6200,6200,6200,0
20240625,163100,0,6200,6200,6200,6200,0
20240625,163000,0,6200,6200,6200,6200,0
20240625,162900,0,6200,6200,6200,6200,0
20240625,162800,0,6200,6200,6200,6200,0
20240625,162700,0,6200,6200,6200,6200,0
20240625,162600,0,6200,6200,6200,6200,0
20240625,162500,0,6200,6200,6200,6200,0
20240625,162400,0,6200,6200,6200,6200,0
20240625,162300,0,6200,6200,6200,6200,0
20240625,162200,0,6200,6200,6200,6200,0
20240625,162100,0,6200,6200,6200,6200,0
20240625,162000,0,6200,6200,6200,6200,0
20240625,161900,0,6200,6200,6200,6200,0
20240625,161800,0,6200,6200,6200,6200,0
20240625,161700,0,6200,6200,6200,6200,0
20240625,161600,0,6200,6200,6200,6200,0
20240625,161500,0,6200,6200,6200,6200,0
20240625,161400,0,6200,6200,6200,6200,0
20240625,161300,0,6200,6200,6200,6200,0
20240625,161200,0,6200,6200,6200,6200,0
20240625,161100,0,6200,6200,6200,6200,0
20240625,161000,0,6200,6200,6200,6200,0
20240625,160900,0,6200,6200,6200,6200,0
20240625,160800,0,6200,6200,6200,6200,0
20240625,160700,0,6200,6200,6200,6200,0
20240625,160600,0,6200,6200,6200,6200,0
20240625,160500,0,6200,6200,6200,6200,0
20240625,160400,0,6200,6200,6200,6200,0
20240625,160300,0,6200,6200,6200,6200,0
20240625,160200,0,6200,6200,6200,6200,0
20240625,160100,0,6200,6200,6200,6200,0
20240625,160000,0,6200,6200,6200,6200,0
20240625,155900,0,6200,6200,6200,6200,0
20240625,155800,0,6200,6200,6200,6200,0
20240625,155700,0,6200,6200,6200,6200,0
20240625,155600,0,6200,6200,6200,6200,0
20240625,155500,0,6200,6200,6200,6200,0
20240625,155400,0,6200,6200,6200,6200,0
20240625,155300,0,6200,6200,6200,6200,0
20240625,155200,0,6200,6200,6200,6200,0
20240625,155100,0,6200,6200,6200,6200,0
20240625,155000,0,6200,6200,6200,6200,0
20240625,154900,0,6200,6200,6200,6200,0
20240625,154800,0,6200,6200,6200,6200,0
20240625,154700,0,6200,6200,6200,6200,0
20240625,154600,0,6200,6200,6200,6200,0
20240625,154500,0,6200,6200,6200,6200,0
20240625,154400,0,6200,6200,6200,6200,0
20240625,154300,0,6200,6200,6200,6200,0
20240625,154200,0,6200,6200,6200,6200,0
20240625,154100,0,6200,6200,6200,6200,0
20240625,154000,0,6200,6200,6200,6200,0
20240625,153900,0,6200,6200,6200,6200,0
20240625,153800,0,6200,6200,6200,6200,0
20240625,153700,0,6200,6200,6200,6200,0
20240625,153600,0,6200,6200,6200,6200,0
20240625,153500,0,6200,6200,6200,6200,0
20240625,153400,0,6200,6200,6200,6200,0
20240625,153300,0,6200,6200,6200,6200,0
20240625,153200,0,6200,6200,6200,6200,0
20240625,153100,0,6200,6200,6200,6200,0
20240625,153000,0,6200,6200,6200,6200,0
20240625,152900,0,6200,6200,6200,6200,0
20240625,152800,0,6200,6200,6200,6200,0
20240625,152700,0,6200,6200,6200,6200,0
20240625,152600,0,6200,6200,6200,6200,0
20240625,152500,0,6200,6200,6200,6200,0
20240625,152400,0,6200,6200,6200,6200,0
20240625,152300,0,6200,6200,6200,6200,0
20240625,152200,0,6200,6200,6200,6200,0
20240625,152100,0,6200,6200,6200,6200,0
20240625,152000,0,6200,6200,6200,6200,0
20240625,151900,0,6200,6200,6200,6200,0
20240625,151800,0,6200,6200,6200,6200,0
20240625,151700,0,6200,6200,6200,6200,0
20240625,151600,0,6200,6200,6200,6200,0
20240625,151500,0,6200,6200,6200,6200,0
20240625,151400,0,6200,6200,6200,6200,0
20240625,151300,0,6200,6200,6200,6200,0
20240625,151200,0,6200,6200,6200,6200,0
20240625,151100,0,6200,6200,6200,6200,0
20240625,151000,0,6200,6200,6200,6200,0
20240625,150900,0,6200,6200,6200,6200,0
20240625,150800,0,6200,6200,6200,6200,0
20240625,150700,0,6200,6200,6200,6200,0
20240625,150600,0,6200,6200,6200,6200,0
20240625,150500,0,6200,6200,6200,6200,0
20240625,150400,0,6200,6200,6200,6200,0
20240625,150300,0,6200,6200,6200,6200,0
20240625,150200,0,6200,6200,6200,6200,0
20240625,150100,0,6200,6200,6200,6200,0
20240625,150000,0,6200,6200,6200,6200,0
20240625,145900,0,6200,6200,6200,6200,0
20240625,145800,0,6200,6200,6200,6200,0
20240625,145700,0,6200,6200,6200,6200,0
20240625,145600,0,6200,6200,6200,6200,0
20240625,145500,0,6200,6200,6200,6200,0
20240625,145400,0,6200,6200,6200,6200,0
20240625,145300,0,6200,6200,6200,6200,0
20240625,145200,0,6200,6200,6200,6200,0
20240625,145100,0,6200,6200,6200,6200,0
20240625,145000,0,6200,6200,6200,6200,0
20240625,144900,0,6200,6200,6200,6200,0
20240625,144800,0,6200,6200,6200,6200,0
20240625,144700,0,6200,6200,6200,6200,0
20240625,144600,0,6200,6200,6200,6200,0
20240625,144500,0,6200,6200,6200,6200,0
20240625,144400,0,6200,6200,6200,6200,0
20240625,144300,0,6200,6200,6200,6200,0
20240625,144200,0,6200,6200,6200,6200,0
20240625,144100,0,6200,6200,6200,6200,0
20240625,144000,0,6200,6200,6200,6200,0
20240625,143900,0,6200,6200,6200,6200,0
20240625,143800,0,6200,6200,6200,6200,0
20240625,143700,0,6200,6200,6200,6200,0
20240625,143600,0,6200,6200,6200,6200,0
20240625,143500,0,6200,6200,6200,6200,0
20240625,143400,0,6200,6200,6200,6200,0
20240625,143300,0,6200,6200,6200,6200,0
20240625,143200,0,6200,6200,6200,6200,0
20240625,143100,0,6200,6200,6200,6200,0
20240625,143000,0,6200,6200,6200,6200,0
20240625,142900,0,6200,6200,6200,6200,0
20240625,142800,0,6200,6200,6200,6200,0
20240625,142700,0,6200,6200,6200,6200,0
20240625,142600,0,6200,6200,6200,6200,0
20240625,142500,0,6200,6200,6200,6200,0
20240625,142400,0,6200,6200,6200,6200,0
20240625,142300,0,6200,6200,6200,6200,0
20240625,142200,0,6200,6200,6200,6200,0
20240625,142100,0,6200,6200,6200,6200,0
20240625,142000,0,6200,6200,6200,6200,0
20240625,141900,0,6200,6200,6200,6200,0
20240625,141800,0,6200,6200,6200,6200,0
20240625,141700,0,6200,6200,6200,6200,0
20240625,141600,0,6200,6200,6200,6200,0
20240625,141500,0,6200,6200,6200,6200,0
20240625,141400,0,6200,6200,6200,6200,0
20240625,141300,0,6200,6200,6200,6200,0
20240625,141200,0,6200,6200,6200,6200,0
20240625,141100,0,6200,6200,6200,6200,0
20240625,141000,0,6200,6200,6200,6200,0
20240625,140900,0,6200,6200,6200,6200,0
20240625,140800,0,6200,6200,6200,6200,0
20240625,140700,0,6200,6200,6200,6200,0
20240625,140600,0,6200,6200,6200,6200,0
20240625,140500,0,6200,6200,6200,6200,0
20240625,140400,0,6200,6200,6200,6200,0
20240625,140300,0,6200,6200,6200,6200,0
20240625,140200,0,6200,6200,6200,6200,0
20240625,140100,0,6200,6200,6200,6200,0
20240625,140000,0,6200,6200,6200,6200,0
20240625,135900,0,6200,6200,6200,6200,0
20240625,135800,0,6200,6200,6200,6200,0
20240625,135700,0,6200,6200,6200,6200,0
20240625,135600,0,6200,6200,6200,6200,0
20240625,135500,0,6200,6200,6200,6200,0
20240625,135400,0,6200,6200,6200,6200,0
20240625,135300,0,6200,6200,6200,6200,0
20240625,135200,0,6200,6200,6200,6200,0
20240625,135100,0,6200,6200,6200,6200,0
20240625,135000,0,6200,6200,6200,6200,0
20240625,134900,0,6200,6200,6200,6200,0
20240625,134800,0,6200,6200,6200,6200,0
20240625,134700,0,6200,6200,6200,6200,0
20240625,134600,0,6200,6200,6200,6200,0
20240625,134500,0,6200,6200,6200,6200,0
20240625,134400,0,6200,6200,6200,6200,0
20240625,134300,0,6200,6200,6200,6200,0
20240625,134200,0,6200,6200,6200,6200,0
20240625,134100,0,6200,6200,6200,6200,0
20240625,134000,0,6200,6200,6200,6200,0
20240625,133900,0,6200,6200,6200,6200,0
20240625,133800,0,6200,6200,6200,6200,0
20240625,133700,0,6200,6200,6200,6200,0
20240625,133600,0,6200,6200,6200,6200,0
20240625,133500,0,6200,6200,6200,6200,0
20240625,133400,0,6200,6200,6200,6200,0
20240625,133300,0,6200,6200,6200,6200,0
20240625,133200,0,6200,6200,6200,6200,0
20240625,133100,0,6200,6200,6200,6200,0
20240625,133000,0,6200,6200,6200,6200,0
20240625,132900,0,6200,6200,6200,6200,0
20240625,132800,0,6200,6200,6200,6200,0
20240625,132700,0,6200,6200,6200,6200,0
20240625,132600,0,6200,6200,6200,6200,0
20240625,132500,0,6200,6200,6200,6200,0
20240625,132400,0,6200,6200,6200,6200,0
20240625,132300,0,6200,6200,6200,6200,0
20240625,132200,0,6200,6200,6200,6200,0
20240625,132100,0,6200,6200,6200,6200,0
20240625,132000,0,6200,6200,6200,6200,0
20240625,131900,0,6200,6200,6200,6200,0
20240625,131800,0,6200,6200,6200,6200,0
20240625,131700,0,6200,6200,6200,6200,0
20240625,131600,0,6200,6200,6200,6200,0
20240625,131500,0,6200,6200,6200,6200,0
20240625,131400,0,6200,6200,6200,6200,0
20240625,131300,0,6200,6200,6200,6200,0
20240625,131200,0,6200,6200,6200,6200,0
20240625,131100,0,6200,6200,6200,6200,0
20240625,131000,0,6200,6200,6200,6200,0
20240625,130900,0,6200,6200,6200,6200,0
20240625,130800,0,6200,6200,6200,6200,0
20240625,130700,0,6200,6200,6200,6200,0
20240625,130600,0,6200,6200,6200,6200,0
20240625,130500,0,6200,6200,6200,6200,0
20240625,130400,0,6200,6200,6200,6200,0
20240625,130300,0,6200,6200,6200,6200,0
20240625,130200,0,6200,6200,6200,6200,0
20240625,130100,0,6200,6200,6200,6200,0
20240625,130000,0,6200,6200,6200,6200,0
20240625,125900,0,6200,6200,6200,6200,0
20240625,125800,0,6200,6200,6200,6200,0
20240625,125700,0,6200,6200,6200,6200,0
20240625,125600,0,6200,6200,6200,6200,0
20240625,125500,0,6200,6200,6200,6200,0
20240625,125400,0,6200,6200,6200,6200,0
20240625,125300,0,6200,6200,6200,6200,0
20240625,125200,0,6200,6200,6200,6200,0
20240625,125100,0,6200,6200,6200,6200,0
20240625,125000,0,6200,6200,6200,6200,0
20240625,124900,0,6200,6200,6200,6200,0
20240625,124800,0,6200,6200,6200,6200,0
20240625,124700,0,6200,6200,6200,6200,0
20240625,124600,0,6200,6200,6200,6200,0
20240625,124500,0,6200,6200,6200,6200,0
20240625,124400,0,6200,6200,6200,6200,0
20240625,124300,0,6200,6200,6200,6200,0
20240625,124200,0,6200,6200,6200,6200,0
20240625,124100,0,6200,6200,6200,6200,0
20240625,124000,0,6200,6200,6200,6200,0
20240625,123900,0,6200,6200,6200,6200,0
20240625,123800,0,6200,6200,6200,6200,0
20240625,123700,0,6200,6200,6200,6200,0
20240625,123600,0,6200,6200,6200,6200,0
20240625,123500,0,6200,6200,6200,6200,0
20240625,123400,0,6200,6200,6200,6200,0
20240625,123300,0,6200,6200,6200,6200,0
20240625,123200,0,6200,6200,6200,6200,0
20240625,123100,0,6200,6200,6200,6200,0
20240625,123000,0,6200,6200,6200,6200,0
20240625,122900,0,6200,6200,6200,6200,0
20240625,122800,0,6200,6200,6200,6200,0
20240625,122700,0,6200,6200,6200,6200,0
20240625,122600,0,6200,6200,6200,6200,0
20240625,122500,0,6200,6200,6200,6200,0
20240625,122400,0,6200,6200,6200,6200,0
20240625,122300,0,6200,6200,6200,6200,0
20240625,122200,0,6200,6200,6200,6200,0
20240625,122100,0,6200,6200,6200,6200,0
20240625,122000,0,6200,6200,6200,6200,0
20240625,121900,0,6200,6200,6200,6200,0
20240625,121800,0,6200,6200,6200,6200,0
20240625,121700,0,6200,6200,6200,6200,0
20240625,121600,0,6200,6200,6200,6200,0
20240625,121500,0,6200,6200,6200,6200,0
20240625,121400,0,6200,6200,6200,6200,0
20240625,121300,0,6200,6200,6200,6200,0
20240625,121200,0,6200,6200,6200,6200,0
20240625,121100,0,6200,6200,6200,6200,0
20240625,121000,0,6200,6200,6200,6200,0
20240625,120900,0,6200,6200,6200,6200,0
20240625,120800,0,6200,6200,6200,6200,0
20240625,120700,0,6200,6200,6200,6200,0
20240625,120600,0,6200,6200,6200,6200,0
20240625,120500,0,6200,6200,6200,6200,0
20240625,120400,0,6200,6200,6200,6200,0
20240625,120300,0,6200,6200,6200,6200,0
20240625,120200,0,6200,6200,6200,6200,0
20240625,120100,0,6200,6200,6200,6200,0
20240625,120000,0,6200,6200,6200,6200,0
20240625,115900,0,6200,6200,6200,6200,0
20240625,115800,0,6200,6200,6200,6200,0
20240625,115700,0,6200,6200,6200,6200,0
20240625,115600,0,6200,6200,6200,6200,0
20240625,115500,0,6200,6200,6200,6200,0
20240625,115400,0,6200,6200,6200,6200,0
20240625,115300,0,6200,6200,6200,6200,0
20240625,115200,0,6200,6200,6200,6200,0
20240625,115100,0,6200,6200,6200,6200,0
20240625,115000,0,6200,6200,6200,6200,0
20240625,114900,0,6200,6200,6200,6200,0
20240625,114800,0,6200,6200,6200,6200,0
20240625,114700,0,6200,6200,6200,6200,0
20240625,114600,0,6200,6200,6200,6200,0
20240625,114500,0,6200,6200,6200,6200,0
20240625,114400,0,6200,6200,6200,6200,0
20240625,114300,0,6200,6200,6200,6200,0
20240625,114200,0,6200,6200,6200,6200,0
20240625,114100,0,6200,6200,6200,6200,0
20240625,114000,0,6200,6200,6200,6200,0
20240625,113900,0,6200,6200,6200,6200,0
20240625,113800,0,6200,6200,6200,6200,0
20240625,113700,0,6200,6200,6200,6200,0
20240625,113600,0,6200,6200,6200,6200,0
20240625,113500,0,6200,6200,6200,6200,0
20240625,113400,0,6200,6200,6200,6200,0
20240625,113300,0,6200,6200,6200,6200,0
20240625,113200,0,6200,6200,6200,6200,0
20240625,113100,0,6200,6200,6200,6200,0
20240625,113000,0,6200,6200,6200,6200,0
20240625,112900,0,6200,6200,6200,6200,0
20240625,112800,0,6200,6200,6200,6200,0
20240625,112700,0,6200,6200,6200,6200,0
20240625,112600,0,6200,6200,6200,6200,0
20240625,112500,0,6200,6200,6200,6200,0
20240625,112400,0,6200,6200,6200,6200,0
20240625,112300,0,6200,6200,6200,6200,0
20240625,112200,0,6200,6200,6200,6200,0
20240625,112100,0,6200,6200,6200,6200,0
20240625,112000,0,6200,6200,6200,6200,0
20240625,111900,0,6200,6200,6200,6200,0
20240625,111800,0,6200,6200,6200,6200,0
20240625,111700,0,6200,6200,6200,6200,0
20240625,111600,0,6200,6200,6200,6200,0
20240625,111500,0,6200,6200,6200,6200,0
20240625,111400,0,6200,6200,6200,6200,0
20240625,111300,0,6200,6200,6200,6200,0
20240625,111200,0,6200,6200,6200,6200,0
20240625,111100,0,6200,6200,6200,6200,0
20240625,111000,0,6200,6200,6200,6200,0
20240625,110900,0,6200,6200,6200,6200,0
20240625,110800,0,6200,6200,6200,6200,0
20240625,110700,0,6200,6200,6200,6200,0
20240625,110600,0,6200,6200,6200,6200,0
20240625,110500,0,6200,6200,6200,6200,0
20240625,110400,0,6200,6200,6200,6200,0
20240625,110300,0,6200,6200,6200,6200,0
20240625,110200,0,6200,6200,6200,6200,0
20240625,110100,0,6200,6200,6200,6200,0
20240625,110000,0,6200,6200,6200,6200,0
20240625,105900,0,6200,6200,6200,6200,0
20240625,105800,0,6200,6200,6200,6200,0
20240625,105700,0,6200,6200,6200,6200,0
20240625,105600,0,6200,6200,6200,6200,0
20240625,105500,0,6200,6200,6200,6200,0
20240625,105400,0,6200,6200,6200,6200,0
20240625,105300,0,6200,6200,6200,6200,0
20240625,105200,0,6200,6200,6200,6200,0
20240625,105100,0,6200,6200,6200,6200,0
20240625,105000,0,6200,6200,6200,6200,0
20240625,104900,0,6200,6200,6200,6200,0
20240625,104800,0,6200,6200,6200,6200,0
20240625,104700,0,6200,6200,6200,6200,0
20240625,104600,0,6200,6200,6200,6200,0
20240625,104500,0,6200,6200,6200,6200,0
20240625,104400,0,6200,6200,6200,6200,0
20240625,104300,0,6200,6200,6200,6200,0
20240625,104200,0,6200,6200,6200,6200,0
20240625,104100,0,6200,6200,6200,6200,0
20240625,104000,0,6200,6200,6200,6200,0
20240625,103900,0,6200,6200,6200,6200,0
20240625,103800,0,6200,6200,6200,6200,0
20240625,103700,0,6200,6200,6200,6200,0
20240625,103600,0,6200,6200,6200,6200,0
20240625,103500,0,6200,6200,6200,6200,0
20240625,103400,0,6200,6200,6200,6200,0
20240625,103300,0,6200,6200,6200,6200,0
20240625,103200,0,6200,6200,6200,6200,0
20240625,103100,0,6200,6200,6200,6200,0
20240625,103000,0,6200,6200,6200,6200,0
20240625,102900,0,6200,6200,6200,6200,0
20240625,102800,0,6200,6200,6200,6200,0
20240625,102700,0,6200,6200,6200,6200,0
20240625,102600,0,6200,6200,6200,6200,0
20240625,102500,0,6200,6200,6200,6200,0
20240625,102400,0,6200,6200,6200,6200,0
20240625,102300,0,6200,6200,6200,6200,0
20240625,102200,0,6200,6200,6200,6200,0
20240625,102100,0,6200,6200,6200,6200,0
20240625,102000,0,6200,6200,6200,6200,0
20240625,101900,0,6200,6200,6200,6200,0
20240625,101800,0,6200,6200,6200,6200,0
20240625,101700,0,6200,6200,6200,6200,0
20240625,101600,0,6200,6200,6200,6200,0
20240625,101500,0,6200,6200,6200,6200,0
20240625,101400,0,6200,6200,6200,6200,0
20240625,101300,0,6200,6200,6200,6200,0
20240625,101200,0,6200,6200,6200,6200,0
20240625,101100,0,6200,6200,6200,6200,0
20240625,101000,0,6200,6200,6200,6200,0
20240625,100900,0,6200,6200,6200,6200,0
20240625,100800,0,6200,6200,6200,6200,0
20240625,100700,0,6200,6200,6200,6200,0
20240625,100600,0,6200,6200,6200,6200,0
20240625,100500,0,6200,6200,6200,6200,0
20240625,100400,0,6200,6200,6200,6200,0
20240625,100300,0,6200,6200,6200,6200,0
20240625,100200,0,6200,6200,6200,6200,0
20240625,100100,0,6200,6200,6200,6200,0
20240625,100000,0,6200,6200,6200,6200,0
20240625,095900,0,6200,6200,6200,6200,0
20240625,095800,0,6200,6200,6200,6200,0
20240625,095700,0,6200,6200,6200,6200,0
20240625,095600,0,6200,6200,6200,6200,0
20240625,095500,0,6200,6200,6200,6200,0
20240625,095400,0,6200,6200,6200,6200,0
20240625,095300,0,6200,6200,6200,6200,0
20240625,095200,0,6200,6200,6200,6200,0
20240625,095100,0,6200,6200,6200,6200,0
20240625,095000,0,6200,6200,6200,6200,0
20240625,094900,0,6200,6200,6200,6200,0
20240625,094800,0,6200,6200,6200,6200,0
20240625,094700,0,6200,6200,6200,6200,0
20240625,094600,0,6200,6200,6200,6200,0
20240625,094500,0,6200,6200,6200,6200,0
20240625,094400,0,6200,6200,6200,6200,0
20240625,094300,0,6200,6200,6200,6200,0
20240625,094200,0,6200,6200,6200,6200,0
20240625,094100,0,6200,6200,6200,6200,0
20240625,094000,0,6200,6200,6200,6200,0
20240625,093900,0,6200,6200,6200,6200,0
20240625,093800,0,6200,6200,6200,6200,0
20240625,093700,0,6200,6200,6200,6200,0
20240625,093600,0,6200,6200,6200,6200,0
20240625,093500,0,6200,6200,6200,6200,0
20240625,093400,0,6200,6200,6200,6200,0
20240625,093300,0,6200,6200,6200,6200,0
20240625,093200,0,6200,6200,6200,6200,0
20240625,093100,0,6200,6200,6200,6200,0
20240625,093000,0,6200,6200,6200,6200,0
20240625,092900,0,6200,6200,6200,6200,0
20240625,092800,0,6200,6200,6200,6200,0
20240625,092700,0,6200,6200,6200,6200,0
20240625,092600,0,6200,6200,6200,6200,0
20240625,092500,0,6200,6200,6200,6200,0
20240625,092400,0,6200,6200,6200,6200,0
20240625,092300,0,6200,6200,6200,6200,0
20240625,092200,0,6200,6200,6200,6200,0
20240625,092100,0,6200,6200,6200,6200,0
20240625,092000,0,6200,6200,6200,6200,0
20240625,091900,0,6200,6200,6200,6200,0
20240625,091800,0,6200,6200,6200,6200,0
20240625,091700,0,6200,6200,6200,6200,0
20240625,091600,0,6200,6200,6200,6200,0
20240625,091500,0,6200,6200,6200,6200,0
20240625,091400,0,6200,6200,6200,6200,0
20240625,091300,0,6200,6200,6200,6200,0
20240625,091200,0,6200,6200,6200,6200,0
20240625,091100,0,6200,6200,6200,6200,0
20240625,091000,0,6200,6200,6200,6200,0
20240625,090900,0,6200,6200,6200,6200,0
20240625,090800,0,6200,6200,6200,6200,0
20240625,090700,0,6200,6200,6200,6200,0
20240625,090600,0,6200,6200,6200,6200,0
20240625,090500,0,6200,6200,6200,6200,0
20240625,090400,0,6200,6200,6200,6200,0
20240625,090300,0,6200,6200,6200,6200,0
20240625,090200,0,6200,6200,6200,6200,0
20240625,090100,0,6200,6200,6200,6200,0
20240625,090000,0,6200,6200,6200,6200,0