KissMeData/149010/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,202800,3372420,7870,7870,7870,7870,1
20240607,202700,3372420,7870,7870,7870,7870,0
20240607,202600,3372420,7870,7870,7870,7870,0
20240607,202500,3372420,7870,7870,7870,7870,0
20240607,202400,3372420,7870,7870,7870,7870,0
20240607,202300,3372420,7870,7870,7870,7870,0
20240607,202200,3372420,7870,7870,7870,7870,0
20240607,202100,3372420,7870,7870,7870,7870,0
20240607,202000,3372420,7870,7870,7870,7870,0
20240607,201900,3372420,7870,7870,7870,7870,0
20240607,201800,3372420,7870,7870,7870,7870,0
20240607,201700,3372420,7870,7870,7870,7870,0
20240607,201600,3372420,7870,7870,7870,7870,0
20240607,201500,3372420,7870,7870,7870,7870,0
20240607,201400,3372420,7870,7870,7870,7870,0
20240607,201300,3372420,7870,7870,7870,7870,0
20240607,201200,3372420,7870,7870,7870,7870,0
20240607,201100,3372420,7870,7870,7870,7870,0
20240607,201000,3372420,7870,7870,7870,7870,0
20240607,200900,3372420,7870,7870,7870,7870,0
20240607,200800,3372420,7870,7870,7870,7870,0
20240607,200700,3372420,7870,7870,7870,7870,0
20240607,200600,3372420,7870,7870,7870,7870,0
20240607,200500,3372420,7870,7870,7870,7870,0
20240607,200400,3372420,7870,7870,7870,7870,0
20240607,200300,3372420,7870,7870,7870,7870,0
20240607,200200,3372420,7870,7870,7870,7870,0
20240607,200100,3372420,7870,7870,7870,7870,0
20240607,200000,3372420,7870,7870,7870,7870,0
20240607,195900,3372420,7870,7870,7870,7870,0
20240607,195800,3372420,7870,7870,7870,7870,1
20240607,195700,3372420,7870,7870,7870,7870,0
20240607,195600,3372420,7870,7870,7870,7870,0
20240607,195500,3372420,7870,7870,7870,7870,0
20240607,195400,3372420,7870,7870,7870,7870,0
20240607,195300,3372420,7870,7870,7870,7870,0
20240607,195200,3372420,7870,7870,7870,7870,0
20240607,195100,3372420,7870,7870,7870,7870,0
20240607,195000,3372420,7870,7870,7870,7870,0
20240607,194900,3372420,7870,7870,7870,7870,0
20240607,194800,3372420,7870,7870,7870,7870,0
20240607,194700,3372420,7870,7870,7870,7870,0
20240607,194600,3372420,7870,7870,7870,7870,0
20240607,194500,3372420,7870,7870,7870,7870,0
20240607,194400,3372420,7870,7870,7870,7870,0
20240607,194300,3372420,7870,7870,7870,7870,0
20240607,194200,3372420,7870,7870,7870,7870,0
20240607,194100,3372420,7870,7870,7870,7870,0
20240607,194000,3372420,7870,7870,7870,7870,0
20240607,193900,3372420,7870,7870,7870,7870,0
20240607,193800,3372420,7870,7870,7870,7870,0
20240607,193700,3372420,7870,7870,7870,7870,0
20240607,193600,3372420,7870,7870,7870,7870,0
20240607,193500,3372420,7870,7870,7870,7870,0
20240607,193400,3372420,7870,7870,7870,7870,0
20240607,193300,3372420,7870,7870,7870,7870,0
20240607,193200,3372420,7870,7870,7870,7870,0
20240607,193100,3372420,7870,7870,7870,7870,0
20240607,193000,3372420,7870,7870,7870,7870,0
20240607,192900,3372420,7870,7870,7870,7870,0
20240607,192800,3372420,7870,7870,7870,7870,1
20240607,192700,3372420,7870,7870,7870,7870,0
20240607,192600,3372420,7870,7870,7870,7870,0
20240607,192500,3372420,7870,7870,7870,7870,0
20240607,192400,3372420,7870,7870,7870,7870,0
20240607,192300,3372420,7870,7870,7870,7870,0
20240607,192200,3372420,7870,7870,7870,7870,0
20240607,192100,3372420,7870,7870,7870,7870,0
20240607,192000,3372420,7870,7870,7870,7870,0
20240607,191900,3372420,7870,7870,7870,7870,0
20240607,191800,3372420,7870,7870,7870,7870,0
20240607,191700,3372420,7870,7870,7870,7870,0
20240607,191600,3372420,7870,7870,7870,7870,0
20240607,191500,3372420,7870,7870,7870,7870,0
20240607,191400,3372420,7870,7870,7870,7870,0
20240607,191300,3372420,7870,7870,7870,7870,0
20240607,191200,3372420,7870,7870,7870,7870,0
20240607,191100,3372420,7870,7870,7870,7870,0
20240607,191000,3372420,7870,7870,7870,7870,0
20240607,190900,3372420,7870,7870,7870,7870,0
20240607,190800,3372420,7870,7870,7870,7870,0
20240607,190700,3372420,7870,7870,7870,7870,0
20240607,190600,3372420,7870,7870,7870,7870,0
20240607,190500,3372420,7870,7870,7870,7870,0
20240607,190400,3372420,7870,7870,7870,7870,0
20240607,190300,3372420,7870,7870,7870,7870,0
20240607,190200,3372420,7870,7870,7870,7870,0
20240607,190100,3372420,7870,7870,7870,7870,0
20240607,190000,3372420,7870,7870,7870,7870,0
20240607,185900,3372420,7870,7870,7870,7870,0
20240607,185800,3372420,7870,7870,7870,7870,1
20240607,185700,3372420,7870,7870,7870,7870,0
20240607,185600,3372420,7870,7870,7870,7870,0
20240607,185500,3372420,7870,7870,7870,7870,0
20240607,185400,3372420,7870,7870,7870,7870,0
20240607,185300,3372420,7870,7870,7870,7870,0
20240607,185200,3372420,7870,7870,7870,7870,0
20240607,185100,3372420,7870,7870,7870,7870,0
20240607,185000,3372420,7870,7870,7870,7870,0
20240607,184900,3372420,7870,7870,7870,7870,0
20240607,184800,3372420,7870,7870,7870,7870,0
20240607,184700,3372420,7870,7870,7870,7870,0
20240607,184600,3372420,7870,7870,7870,7870,0
20240607,184500,3372420,7870,7870,7870,7870,0
20240607,184400,3372420,7870,7870,7870,7870,0
20240607,184300,3372420,7870,7870,7870,7870,0
20240607,184200,3372420,7870,7870,7870,7870,0
20240607,184100,3372420,7870,7870,7870,7870,0
20240607,184000,3372420,7870,7870,7870,7870,0
20240607,183900,3372420,7870,7870,7870,7870,0
20240607,183800,3372420,7870,7870,7870,7870,0
20240607,183700,3372420,7870,7870,7870,7870,0
20240607,183600,3372420,7870,7870,7870,7870,0
20240607,183500,3372420,7870,7870,7870,7870,0
20240607,183400,3372420,7870,7870,7870,7870,0
20240607,183300,3372420,7870,7870,7870,7870,0
20240607,183200,3372420,7870,7870,7870,7870,0
20240607,183100,3372420,7870,7870,7870,7870,0
20240607,183000,3372420,7870,7870,7870,7870,0
20240607,182900,3372420,7870,7870,7870,7870,0
20240607,182800,3372420,7870,7870,7870,7870,1
20240607,182700,3372420,7870,7870,7870,7870,0
20240607,182600,3372420,7870,7870,7870,7870,0
20240607,182500,3372420,7870,7870,7870,7870,0
20240607,182400,3372420,7870,7870,7870,7870,0
20240607,182300,3372420,7870,7870,7870,7870,0
20240607,182200,3372420,7870,7870,7870,7870,0
20240607,182100,3372420,7870,7870,7870,7870,0
20240607,182000,3372420,7870,7870,7870,7870,0
20240607,181900,3372420,7870,7870,7870,7870,0
20240607,181800,3372420,7870,7870,7870,7870,0
20240607,181700,3372420,7870,7870,7870,7870,0
20240607,181600,3372420,7870,7870,7870,7870,0
20240607,181500,3372420,7870,7870,7870,7870,0
20240607,181400,3372420,7870,7870,7870,7870,0
20240607,181300,3372420,7870,7870,7870,7870,0
20240607,181200,3372420,7870,7870,7870,7870,0
20240607,181100,3372420,7870,7870,7870,7870,0
20240607,181000,3372420,7870,7870,7870,7870,0
20240607,180900,3372420,7870,7870,7870,7870,0
20240607,180800,3372420,7870,7870,7870,7870,0
20240607,180700,3372420,7870,7870,7870,7870,0
20240607,180600,3372420,7870,7870,7870,7870,0
20240607,180500,3372420,7870,7870,7870,7870,0
20240607,180400,3372420,7870,7870,7870,7870,0
20240607,180300,3372420,7870,7870,7870,7870,0
20240607,180200,3372420,7870,7870,7870,7870,0
20240607,180100,3372420,7870,7870,7870,7870,0
20240607,180000,3372420,7870,7870,7870,7870,0
20240607,175900,3372420,7870,7870,7870,7870,0
20240607,175800,3372420,7870,7870,7870,7870,1
20240607,175700,3372420,7870,7870,7870,7870,0
20240607,175600,3372420,7870,7870,7870,7870,0
20240607,175500,3372420,7870,7870,7870,7870,0
20240607,175400,3372420,7870,7870,7870,7870,0
20240607,175300,3372420,7870,7870,7870,7870,0
20240607,175200,3372420,7870,7870,7870,7870,0
20240607,175100,3372420,7870,7870,7870,7870,0
20240607,175000,3372420,7870,7870,7870,7870,0
20240607,174900,3372420,7870,7870,7870,7870,0
20240607,174800,3372420,7870,7870,7870,7870,0
20240607,174700,3372420,7870,7870,7870,7870,0
20240607,174600,3372420,7870,7870,7870,7870,0
20240607,174500,3372420,7870,7870,7870,7870,0
20240607,174400,3372420,7870,7870,7870,7870,0
20240607,174300,3372420,7870,7870,7870,7870,0
20240607,174200,3372420,7870,7870,7870,7870,0
20240607,174100,3372420,7870,7870,7870,7870,0
20240607,174000,3372420,7870,7870,7870,7870,0
20240607,173900,3372420,7870,7870,7870,7870,0
20240607,173800,3372420,7870,7870,7870,7870,0
20240607,173700,3372420,7870,7870,7870,7870,0
20240607,173600,3372420,7870,7870,7870,7870,0
20240607,173500,3372420,7870,7870,7870,7870,0
20240607,173400,3372420,7870,7870,7870,7870,0
20240607,173300,3372420,7870,7870,7870,7870,0
20240607,173200,3372420,7870,7870,7870,7870,0
20240607,173100,3372420,7870,7870,7870,7870,0
20240607,173000,3372420,7870,7870,7870,7870,0
20240607,172900,3372420,7870,7870,7870,7870,0
20240607,172800,3372420,7870,7870,7870,7870,1
20240607,172700,3372420,7870,7870,7870,7870,0
20240607,172600,3372420,7870,7870,7870,7870,0
20240607,172500,3372420,7870,7870,7870,7870,0
20240607,172400,3372420,7870,7870,7870,7870,0
20240607,172300,3372420,7870,7870,7870,7870,0
20240607,172200,3372420,7870,7870,7870,7870,0
20240607,172100,3372420,7870,7870,7870,7870,0
20240607,172000,3372420,7870,7870,7870,7870,0
20240607,171900,3372420,7870,7870,7870,7870,0
20240607,171800,3372420,7870,7870,7870,7870,0
20240607,171700,3372420,7870,7870,7870,7870,0
20240607,171600,3372420,7870,7870,7870,7870,0
20240607,171500,3372420,7870,7870,7870,7870,0
20240607,171400,3372420,7870,7870,7870,7870,0
20240607,171300,3372420,7870,7870,7870,7870,0
20240607,171200,3372420,7870,7870,7870,7870,0
20240607,171100,3372420,7870,7870,7870,7870,0
20240607,171000,3372420,7870,7870,7870,7870,0
20240607,170900,3372420,7870,7870,7870,7870,0
20240607,170800,3372420,7870,7870,7870,7870,0
20240607,170700,3372420,7870,7870,7870,7870,0
20240607,170600,3372420,7870,7870,7870,7870,0
20240607,170500,3372420,7870,7870,7870,7870,0
20240607,170400,3372420,7870,7870,7870,7870,0
20240607,170300,3372420,7870,7870,7870,7870,0
20240607,170200,3372420,7870,7870,7870,7870,0
20240607,170100,3372420,7870,7870,7870,7870,0
20240607,170000,3372420,7870,7870,7870,7870,0
20240607,165900,3372420,7870,7870,7870,7870,0
20240607,165800,3372420,7870,7870,7870,7870,1
20240607,165700,3372420,7870,7870,7870,7870,0
20240607,165600,3372420,7870,7870,7870,7870,0
20240607,165500,3372420,7870,7870,7870,7870,0
20240607,165400,3372420,7870,7870,7870,7870,0
20240607,165300,3372420,7870,7870,7870,7870,0
20240607,165200,3372420,7870,7870,7870,7870,0
20240607,165100,3372420,7870,7870,7870,7870,0
20240607,165000,3372420,7870,7870,7870,7870,0
20240607,164900,3372420,7870,7870,7870,7870,0
20240607,164800,3372420,7870,7870,7870,7870,0
20240607,164700,3372420,7870,7870,7870,7870,0
20240607,164600,3372420,7870,7870,7870,7870,0
20240607,164500,3372420,7870,7870,7870,7870,0
20240607,164400,3372420,7870,7870,7870,7870,0
20240607,164300,3372420,7870,7870,7870,7870,0
20240607,164200,3372420,7870,7870,7870,7870,0
20240607,164100,3372420,7870,7870,7870,7870,0
20240607,164000,3372420,7870,7870,7870,7870,0
20240607,163900,3372420,7870,7870,7870,7870,0
20240607,163800,3372420,7870,7870,7870,7870,0
20240607,163700,3372420,7870,7870,7870,7870,0
20240607,163600,3372420,7870,7870,7870,7870,0
20240607,163500,3372420,7870,7870,7870,7870,0
20240607,163400,3372420,7870,7870,7870,7870,0
20240607,163300,3372420,7870,7870,7870,7870,0
20240607,163200,3372420,7870,7870,7870,7870,0
20240607,163100,3372420,7870,7870,7870,7870,0
20240607,163000,3372420,7870,7870,7870,7870,0
20240607,162900,3372420,7870,7870,7870,7870,0
20240607,162800,3372420,7870,7870,7870,7870,1
20240607,162700,3372420,7870,7870,7870,7870,0
20240607,162600,3372420,7870,7870,7870,7870,0
20240607,162500,3372420,7870,7870,7870,7870,0
20240607,162400,3372420,7870,7870,7870,7870,0
20240607,162300,3372420,7870,7870,7870,7870,0
20240607,162200,3372420,7870,7870,7870,7870,0
20240607,162100,3372420,7870,7870,7870,7870,0
20240607,162000,3372420,7870,7870,7870,7870,0
20240607,161900,3372420,7870,7870,7870,7870,0
20240607,161800,3372420,7870,7870,7870,7870,0
20240607,161700,3372420,7870,7870,7870,7870,0
20240607,161600,3372420,7870,7870,7870,7870,0
20240607,161500,3372420,7870,7870,7870,7870,0
20240607,161400,3372420,7870,7870,7870,7870,0
20240607,161300,3372420,7870,7870,7870,7870,0
20240607,161200,3372420,7870,7870,7870,7870,0
20240607,161100,3372420,7870,7870,7870,7870,0
20240607,161000,3372420,7870,7870,7870,7870,0
20240607,160900,3372420,7870,7870,7870,7870,0
20240607,160800,3372420,7870,7870,7870,7870,0
20240607,160700,3372420,7870,7870,7870,7870,0
20240607,160600,3372420,7870,7870,7870,7870,0
20240607,160500,3372420,7870,7870,7870,7870,0
20240607,160400,3372420,7870,7870,7870,7870,0
20240607,160300,3372420,7870,7870,7870,7870,0
20240607,160200,3372420,7870,7870,7870,7870,0
20240607,160100,3372420,7870,7870,7870,7870,0
20240607,160000,3372420,7870,7870,7870,7870,0
20240607,155900,3372420,7870,7870,7870,7870,0
20240607,155800,3372420,7870,7870,7870,7870,1
20240607,155700,3372420,7870,7870,7870,7870,0
20240607,155600,3372420,7870,7870,7870,7870,0
20240607,155500,3372420,7870,7870,7870,7870,0
20240607,155400,3372420,7870,7870,7870,7870,0
20240607,155300,3372420,7870,7870,7870,7870,0
20240607,155200,3372420,7870,7870,7870,7870,0
20240607,155100,3372420,7870,7870,7870,7870,0
20240607,155000,3372420,7870,7870,7870,7870,0
20240607,154900,3372420,7870,7870,7870,7870,0
20240607,154800,3372420,7870,7870,7870,7870,0
20240607,154700,3372420,7870,7870,7870,7870,0
20240607,154600,3372420,7870,7870,7870,7870,0
20240607,154500,3372420,7870,7870,7870,7870,0
20240607,154400,3372420,7870,7870,7870,7870,0
20240607,154300,3372420,7870,7870,7870,7870,0
20240607,154200,3372420,7870,7870,7870,7870,0
20240607,154100,3372420,7870,7870,7870,7870,0
20240607,154000,3372420,7870,7870,7870,7870,0
20240607,153900,3372420,7870,7870,7870,7870,0
20240607,153800,3372420,7870,7870,7870,7870,0
20240607,153700,3372420,7870,7870,7870,7870,0
20240607,153600,3372420,7870,7870,7870,7870,0
20240607,153500,3372420,7870,7870,7870,7870,0
20240607,153400,3372420,7870,7870,7870,7870,0
20240607,153300,3372420,7870,7870,7870,7870,0
20240607,153200,3372420,7870,7870,7870,7870,0
20240607,153100,3372420,7870,7870,7870,7870,0
20240607,153000,3372420,7870,7870,7870,7870,1
20240607,152900,3364550,7860,7860,7860,7860,0
20240607,152800,3364550,7860,7860,7860,7860,0
20240607,152700,3364550,7860,7860,7860,7860,0
20240607,152600,3364550,7860,7860,7860,7860,0
20240607,152500,3364550,7860,7860,7860,7860,0
20240607,152400,3364550,7860,7860,7860,7860,0
20240607,152300,3364550,7860,7860,7860,7860,0
20240607,152200,3364550,7860,7860,7860,7860,0
20240607,152100,3364550,7860,7860,7860,7860,0
20240607,152000,3364550,7860,7860,7860,7860,0
20240607,151900,3364550,7860,7860,7860,7860,0
20240607,151800,3364550,7860,7860,7860,7860,0
20240607,151700,3364550,7860,7860,7860,7860,0
20240607,151600,3364550,7860,7860,7860,7860,0
20240607,151500,3364550,7860,7860,7860,7860,0
20240607,151400,3364550,7860,7860,7860,7860,0
20240607,151300,3364550,7860,7860,7860,7860,0
20240607,151200,3364550,7860,7860,7860,7860,0
20240607,151100,3364550,7860,7860,7860,7860,0
20240607,151000,3364550,7860,7860,7860,7860,0
20240607,150900,3364550,7860,7860,7860,7860,0
20240607,150800,3364550,7860,7860,7860,7860,0
20240607,150700,3364550,7860,7860,7860,7860,0
20240607,150600,3364550,7860,7860,7860,7860,0
20240607,150500,3364550,7860,7860,7860,7860,0
20240607,150400,3364550,7860,7860,7860,7860,0
20240607,150300,3364550,7860,7860,7860,7860,0
20240607,150200,3364550,7860,7860,7860,7860,1
20240607,150100,3356690,7650,7650,7650,7650,0
20240607,150000,3356690,7650,7650,7650,7650,0
20240607,145900,3356690,7650,7650,7650,7650,0
20240607,145800,3356690,7650,7650,7650,7650,0
20240607,145700,3356690,7650,7650,7650,7650,0
20240607,145600,3356690,7650,7650,7650,7650,0
20240607,145500,3356690,7650,7650,7650,7650,0
20240607,145400,3356690,7650,7650,7650,7650,0
20240607,145300,3356690,7650,7650,7650,7650,0
20240607,145200,3356690,7650,7650,7650,7650,0
20240607,145100,3356690,7650,7650,7650,7650,0
20240607,145000,3356690,7650,7650,7650,7650,0
20240607,144900,3356690,7650,7650,7650,7650,0
20240607,144800,3356690,7650,7650,7650,7650,0
20240607,144700,3356690,7650,7650,7650,7650,0
20240607,144600,3356690,7650,7650,7650,7650,0
20240607,144500,3356690,7650,7650,7650,7650,0
20240607,144400,3356690,7650,7650,7650,7650,0
20240607,144300,3356690,7650,7650,7650,7650,0
20240607,144200,3356690,7650,7650,7650,7650,0
20240607,144100,3356690,7650,7650,7650,7650,0
20240607,144000,3356690,7650,7650,7650,7650,0
20240607,143900,3356690,7650,7650,7650,7650,0
20240607,143800,3356690,7650,7650,7650,7650,1
20240607,143700,3349040,7650,7650,7650,7650,0
20240607,143600,3349040,7650,7650,7650,7650,0
20240607,143500,3349040,7650,7650,7650,7650,0
20240607,143400,3349040,7650,7650,7650,7650,0
20240607,143300,3349040,7650,7650,7650,7650,0
20240607,143200,3349040,7650,7650,7650,7650,0
20240607,143100,3349040,7650,7650,7650,7650,0
20240607,143000,3349040,7650,7650,7650,7650,0
20240607,142900,3349040,7650,7650,7650,7650,0
20240607,142800,3349040,7650,7650,7650,7650,0
20240607,142700,3349040,7650,7650,7650,7650,0
20240607,142600,3349040,7650,7650,7650,7650,0
20240607,142500,3349040,7650,7650,7650,7650,0
20240607,142400,3349040,7650,7650,7650,7650,0
20240607,142300,3349040,7650,7650,7650,7650,0
20240607,142200,3349040,7650,7650,7650,7650,0
20240607,142100,3349040,7650,7650,7650,7650,0
20240607,142000,3349040,7650,7650,7650,7650,0
20240607,141900,3349040,7650,7650,7650,7650,0
20240607,141800,3349040,7650,7650,7650,7650,0
20240607,141700,3349040,7650,7650,7650,7650,0
20240607,141600,3349040,7650,7650,7650,7650,0
20240607,141500,3349040,7650,7650,7650,7650,0
20240607,141400,3349040,7650,7650,7650,7650,0
20240607,141300,3349040,7650,7660,7660,7650,276
20240607,141200,1235230,7660,7660,7660,7660,0
20240607,141100,1235230,7660,7660,7660,7660,9
20240607,141000,1166290,7670,7670,7670,7670,0
20240607,140900,1166290,7670,7670,7670,7670,0
20240607,140800,1166290,7670,7670,7670,7670,150
20240607,140700,15790,7890,7890,7890,7890,0
20240607,140600,15790,7890,7890,7890,7890,0
20240607,140500,15790,7890,7890,7890,7890,0
20240607,140400,15790,7890,7890,7890,7890,0
20240607,140300,15790,7890,7890,7890,7890,0
20240607,140200,15790,7890,7890,7890,7890,0
20240607,140100,15790,7890,7890,7890,7890,0
20240607,140000,15790,7890,7890,7890,7890,0
20240607,135900,15790,7890,7890,7890,7890,0
20240607,135800,15790,7890,7890,7890,7890,0
20240607,135700,15790,7890,7890,7890,7890,0
20240607,135600,15790,7890,7890,7890,7890,0
20240607,135500,15790,7890,7890,7890,7890,0
20240607,135400,15790,7890,7890,7890,7890,0
20240607,135300,15790,7890,7890,7890,7890,0
20240607,135200,15790,7890,7890,7890,7890,0
20240607,135100,15790,7890,7890,7890,7890,0
20240607,135000,15790,7890,7890,7890,7890,0
20240607,134900,15790,7890,7890,7890,7890,0
20240607,134800,15790,7890,7890,7890,7890,0
20240607,134700,15790,7890,7890,7890,7890,0
20240607,134600,15790,7890,7890,7890,7890,0
20240607,134500,15790,7890,7890,7890,7890,0
20240607,134400,15790,7890,7890,7890,7890,0
20240607,134300,15790,7890,7890,7890,7890,0
20240607,134200,15790,7890,7890,7890,7890,0
20240607,134100,15790,7890,7890,7890,7890,0
20240607,134000,15790,7890,7890,7890,7890,0
20240607,133900,15790,7890,7890,7890,7890,0
20240607,133800,15790,7890,7890,7890,7890,0
20240607,133700,15790,7890,7890,7890,7890,0
20240607,133600,15790,7890,7890,7890,7890,0
20240607,133500,15790,7890,7890,7890,7890,0
20240607,133400,15790,7890,7890,7890,7890,0
20240607,133300,15790,7890,7890,7890,7890,0
20240607,133200,15790,7890,7890,7890,7890,0
20240607,133100,15790,7890,7890,7890,7890,0
20240607,133000,15790,7890,7890,7890,7890,0
20240607,132900,15790,7890,7890,7890,7890,0
20240607,132800,15790,7890,7890,7890,7890,0
20240607,132700,15790,7890,7890,7890,7890,0
20240607,132600,15790,7890,7890,7890,7890,0
20240607,132500,15790,7890,7890,7890,7890,0
20240607,132400,15790,7890,7890,7890,7890,0
20240607,132300,15790,7890,7890,7890,7890,0
20240607,132200,15790,7890,7890,7890,7890,0
20240607,132100,15790,7890,7890,7890,7890,0
20240607,132000,15790,7890,7890,7890,7890,0
20240607,131900,15790,7890,7890,7890,7890,0
20240607,131800,15790,7890,7890,7890,7890,0
20240607,131700,15790,7890,7890,7890,7890,0
20240607,131600,15790,7890,7890,7890,7890,0
20240607,131500,15790,7890,7890,7890,7890,0
20240607,131400,15790,7890,7890,7890,7890,0
20240607,131300,15790,7890,7890,7890,7890,0
20240607,131200,15790,7890,7890,7890,7890,0
20240607,131100,15790,7890,7890,7890,7890,0
20240607,131000,15790,7890,7890,7890,7890,0
20240607,130900,15790,7890,7890,7890,7890,0
20240607,130800,15790,7890,7890,7890,7890,0
20240607,130700,15790,7890,7890,7890,7890,0
20240607,130600,15790,7890,7890,7890,7890,0
20240607,130500,15790,7890,7890,7890,7890,0
20240607,130400,15790,7890,7890,7890,7890,0
20240607,130300,15790,7890,7890,7890,7890,0
20240607,130200,15790,7890,7890,7890,7890,0
20240607,130100,15790,7890,7890,7890,7890,0
20240607,130000,15790,7890,7890,7890,7890,0
20240607,125900,15790,7890,7890,7890,7890,0
20240607,125800,15790,7890,7890,7890,7890,0
20240607,125700,15790,7890,7890,7890,7890,0
20240607,125600,15790,7890,7890,7890,7890,0
20240607,125500,15790,7890,7890,7890,7890,0
20240607,125400,15790,7890,7890,7890,7890,0
20240607,125300,15790,7890,7890,7890,7890,0
20240607,125200,15790,7890,7890,7890,7890,0
20240607,125100,15790,7890,7890,7890,7890,0
20240607,125000,15790,7890,7890,7890,7890,0
20240607,124900,15790,7890,7890,7890,7890,0
20240607,124800,15790,7890,7890,7890,7890,0
20240607,124700,15790,7890,7890,7890,7890,0
20240607,124600,15790,7890,7890,7890,7890,0
20240607,124500,15790,7890,7890,7890,7890,0
20240607,124400,15790,7890,7890,7890,7890,0
20240607,124300,15790,7890,7890,7890,7890,0
20240607,124200,15790,7890,7890,7890,7890,0
20240607,124100,15790,7890,7890,7890,7890,0
20240607,124000,15790,7890,7890,7890,7890,0
20240607,123900,15790,7890,7890,7890,7890,0
20240607,123800,15790,7890,7890,7890,7890,0
20240607,123700,15790,7890,7890,7890,7890,0
20240607,123600,15790,7890,7890,7890,7890,0
20240607,123500,15790,7890,7890,7890,7890,0
20240607,123400,15790,7890,7890,7890,7890,0
20240607,123300,15790,7890,7890,7890,7890,0
20240607,123200,15790,7890,7890,7890,7890,0
20240607,123100,15790,7890,7890,7890,7890,0
20240607,123000,15790,7890,7890,7890,7890,0
20240607,122900,15790,7890,7890,7890,7890,0
20240607,122800,15790,7890,7890,7890,7890,0
20240607,122700,15790,7890,7890,7890,7890,0
20240607,122600,15790,7890,7890,7890,7890,0
20240607,122500,15790,7890,7890,7890,7890,0
20240607,122400,15790,7890,7890,7890,7890,0
20240607,122300,15790,7890,7890,7890,7890,0
20240607,122200,15790,7890,7890,7890,7890,0
20240607,122100,15790,7890,7890,7890,7890,0
20240607,122000,15790,7890,7890,7890,7890,0
20240607,121900,15790,7890,7890,7890,7890,0
20240607,121800,15790,7890,7890,7890,7890,1
20240607,121700,7900,7900,7900,7900,7900,0
20240607,121600,7900,7900,7900,7900,7900,0
20240607,121500,7900,7900,7900,7900,7900,0
20240607,121400,7900,7900,7900,7900,7900,0
20240607,121300,7900,7900,7900,7900,7900,0
20240607,121200,7900,7900,7900,7900,7900,0
20240607,121100,7900,7900,7900,7900,7900,0
20240607,121000,7900,7900,7900,7900,7900,0
20240607,120900,7900,7900,7900,7900,7900,0
20240607,120800,7900,7900,7900,7900,7900,0
20240607,120700,7900,7900,7900,7900,7900,0
20240607,120600,7900,7900,7900,7900,7900,0
20240607,120500,7900,7900,7900,7900,7900,0
20240607,120400,7900,7900,7900,7900,7900,0
20240607,120300,7900,7900,7900,7900,7900,0
20240607,120200,7900,7900,7900,7900,7900,0
20240607,120100,7900,7900,7900,7900,7900,0
20240607,120000,7900,7900,7900,7900,7900,0
20240607,115900,7900,7900,7900,7900,7900,0
20240607,115800,7900,7900,7900,7900,7900,0
20240607,115700,7900,7900,7900,7900,7900,0
20240607,115600,7900,7900,7900,7900,7900,0
20240607,115500,7900,7900,7900,7900,7900,0
20240607,115400,7900,7900,7900,7900,7900,0
20240607,115300,7900,7900,7900,7900,7900,0
20240607,115200,7900,7900,7900,7900,7900,0
20240607,115100,7900,7900,7900,7900,7900,0
20240607,115000,7900,7900,7900,7900,7900,0
20240607,114900,7900,7900,7900,7900,7900,0
20240607,114800,7900,7900,7900,7900,7900,0
20240607,114700,7900,7900,7900,7900,7900,0
20240607,114600,7900,7900,7900,7900,7900,0
20240607,114500,7900,7900,7900,7900,7900,0
20240607,114400,7900,7900,7900,7900,7900,0
20240607,114300,7900,7900,7900,7900,7900,0
20240607,114200,7900,7900,7900,7900,7900,0
20240607,114100,7900,7900,7900,7900,7900,0
20240607,114000,7900,7900,7900,7900,7900,0
20240607,113900,7900,7900,7900,7900,7900,0
20240607,113800,7900,7900,7900,7900,7900,0
20240607,113700,7900,7900,7900,7900,7900,0
20240607,113600,7900,7900,7900,7900,7900,0
20240607,113500,7900,7900,7900,7900,7900,0
20240607,113400,7900,7900,7900,7900,7900,0
20240607,113300,7900,7900,7900,7900,7900,0
20240607,113200,7900,7900,7900,7900,7900,0
20240607,113100,7900,7900,7900,7900,7900,0
20240607,113000,7900,7900,7900,7900,7900,0
20240607,112900,7900,7900,7900,7900,7900,0
20240607,112800,7900,7900,7900,7900,7900,0
20240607,112700,7900,7900,7900,7900,7900,0
20240607,112600,7900,7900,7900,7900,7900,0
20240607,112500,7900,7900,7900,7900,7900,0
20240607,112400,7900,7900,7900,7900,7900,0
20240607,112300,7900,7900,7900,7900,7900,0
20240607,112200,7900,7900,7900,7900,7900,0
20240607,112100,7900,7900,7900,7900,7900,0
20240607,112000,7900,7900,7900,7900,7900,0
20240607,111900,7900,7900,7900,7900,7900,0
20240607,111800,7900,7900,7900,7900,7900,0
20240607,111700,7900,7900,7900,7900,7900,0
20240607,111600,7900,7900,7900,7900,7900,0
20240607,111500,7900,7900,7900,7900,7900,0
20240607,111400,7900,7900,7900,7900,7900,0
20240607,111300,7900,7900,7900,7900,7900,0
20240607,111200,7900,7900,7900,7900,7900,0
20240607,111100,7900,7900,7900,7900,7900,0
20240607,111000,7900,7900,7900,7900,7900,0
20240607,110900,7900,7900,7900,7900,7900,0
20240607,110800,7900,7900,7900,7900,7900,0
20240607,110700,7900,7900,7900,7900,7900,0
20240607,110600,7900,7900,7900,7900,7900,0
20240607,110500,7900,7900,7900,7900,7900,0
20240607,110400,7900,7900,7900,7900,7900,0
20240607,110300,7900,7900,7900,7900,7900,0
20240607,110200,7900,7900,7900,7900,7900,0
20240607,110100,7900,7900,7900,7900,7900,0
20240607,110000,7900,7900,7900,7900,7900,0
20240607,105900,7900,7900,7900,7900,7900,0
20240607,105800,7900,7900,7900,7900,7900,0
20240607,105700,7900,7900,7900,7900,7900,0
20240607,105600,7900,7900,7900,7900,7900,0
20240607,105500,7900,7900,7900,7900,7900,0
20240607,105400,7900,7900,7900,7900,7900,0
20240607,105300,7900,7900,7900,7900,7900,0
20240607,105200,7900,7900,7900,7900,7900,0
20240607,105100,7900,7900,7900,7900,7900,0
20240607,105000,7900,7900,7900,7900,7900,0
20240607,104900,7900,7900,7900,7900,7900,0
20240607,104800,7900,7900,7900,7900,7900,0
20240607,104700,7900,7900,7900,7900,7900,0
20240607,104600,7900,7900,7900,7900,7900,0
20240607,104500,7900,7900,7900,7900,7900,0
20240607,104400,7900,7900,7900,7900,7900,0
20240607,104300,7900,7900,7900,7900,7900,0
20240607,104200,7900,7900,7900,7900,7900,0
20240607,104100,7900,7900,7900,7900,7900,0
20240607,104000,7900,7900,7900,7900,7900,0
20240607,103900,7900,7900,7900,7900,7900,0
20240607,103800,7900,7900,7900,7900,7900,0
20240607,103700,7900,7900,7900,7900,7900,0
20240607,103600,7900,7900,7900,7900,7900,0
20240607,103500,7900,7900,7900,7900,7900,0
20240607,103400,7900,7900,7900,7900,7900,0
20240607,103300,7900,7900,7900,7900,7900,0
20240607,103200,7900,7900,7900,7900,7900,0
20240607,103100,7900,7900,7900,7900,7900,0
20240607,103000,7900,7900,7900,7900,7900,0
20240607,102900,7900,7900,7900,7900,7900,0
20240607,102800,7900,7900,7900,7900,7900,0
20240607,102700,7900,7900,7900,7900,7900,0
20240607,102600,7900,7900,7900,7900,7900,0
20240607,102500,7900,7900,7900,7900,7900,0
20240607,102400,7900,7900,7900,7900,7900,0
20240607,102300,7900,7900,7900,7900,7900,0
20240607,102200,7900,7900,7900,7900,7900,0
20240607,102100,7900,7900,7900,7900,7900,0
20240607,102000,7900,7900,7900,7900,7900,0
20240607,101900,7900,7900,7900,7900,7900,0
20240607,101800,7900,7900,7900,7900,7900,0
20240607,101700,7900,7900,7900,7900,7900,0
20240607,101600,7900,7900,7900,7900,7900,0
20240607,101500,7900,7900,7900,7900,7900,0
20240607,101400,7900,7900,7900,7900,7900,0
20240607,101300,7900,7900,7900,7900,7900,0
20240607,101200,7900,7900,7900,7900,7900,0
20240607,101100,7900,7900,7900,7900,7900,0
20240607,101000,7900,7900,7900,7900,7900,0
20240607,100900,7900,7900,7900,7900,7900,0
20240607,100800,7900,7900,7900,7900,7900,0
20240607,100700,7900,7900,7900,7900,7900,0
20240607,100600,7900,7900,7900,7900,7900,0
20240607,100500,7900,7900,7900,7900,7900,0
20240607,100400,7900,7900,7900,7900,7900,0
20240607,100300,7900,7900,7900,7900,7900,0
20240607,100200,7900,7900,7900,7900,7900,0
20240607,100100,7900,7900,7900,7900,7900,0
20240607,100000,7900,7900,7900,7900,7900,0
20240607,095900,7900,7900,7900,7900,7900,0
20240607,095800,7900,7900,7900,7900,7900,0
20240607,095700,7900,7900,7900,7900,7900,0
20240607,095600,7900,7900,7900,7900,7900,0
20240607,095500,7900,7900,7900,7900,7900,0
20240607,095400,7900,7900,7900,7900,7900,0
20240607,095300,7900,7900,7900,7900,7900,0
20240607,095200,7900,7900,7900,7900,7900,0
20240607,095100,7900,7900,7900,7900,7900,0
20240607,095000,7900,7900,7900,7900,7900,0
20240607,094900,7900,7900,7900,7900,7900,0
20240607,094800,7900,7900,7900,7900,7900,0
20240607,094700,7900,7900,7900,7900,7900,0
20240607,094600,7900,7900,7900,7900,7900,0
20240607,094500,7900,7900,7900,7900,7900,0
20240607,094400,7900,7900,7900,7900,7900,0
20240607,094300,7900,7900,7900,7900,7900,0
20240607,094200,7900,7900,7900,7900,7900,0
20240607,094100,7900,7900,7900,7900,7900,0
20240607,094000,7900,7900,7900,7900,7900,0
20240607,093900,7900,7900,7900,7900,7900,0
20240607,093800,7900,7900,7900,7900,7900,0
20240607,093700,7900,7900,7900,7900,7900,0
20240607,093600,7900,7900,7900,7900,7900,0
20240607,093500,7900,7900,7900,7900,7900,0
20240607,093400,7900,7900,7900,7900,7900,1
20240607,093300,0,7880,7880,7880,7880,0
20240607,093200,0,7880,7880,7880,7880,0
20240607,093100,0,7880,7880,7880,7880,0
20240607,093000,0,7880,7880,7880,7880,0
20240607,092900,0,7880,7880,7880,7880,0
20240607,092800,0,7880,7880,7880,7880,0
20240607,092700,0,7880,7880,7880,7880,0
20240607,092600,0,7880,7880,7880,7880,0
20240607,092500,0,7880,7880,7880,7880,0
20240607,092400,0,7880,7880,7880,7880,0
20240607,092300,0,7880,7880,7880,7880,0
20240607,092200,0,7880,7880,7880,7880,0
20240607,092100,0,7880,7880,7880,7880,0
20240607,092000,0,7880,7880,7880,7880,0
20240607,091900,0,7880,7880,7880,7880,0
20240607,091800,0,7880,7880,7880,7880,0
20240607,091700,0,7880,7880,7880,7880,0
20240607,091600,0,7880,7880,7880,7880,0
20240607,091500,0,7880,7880,7880,7880,0
20240607,091400,0,7880,7880,7880,7880,0
20240607,091300,0,7880,7880,7880,7880,0
20240607,091200,0,7880,7880,7880,7880,0
20240607,091100,0,7880,7880,7880,7880,0
20240607,091000,0,7880,7880,7880,7880,0
20240607,090900,0,7880,7880,7880,7880,0
20240607,090800,0,7880,7880,7880,7880,0
20240607,090700,0,7880,7880,7880,7880,0
20240607,090600,0,7880,7880,7880,7880,0
20240607,090500,0,7880,7880,7880,7880,0
20240607,090400,0,7880,7880,7880,7880,0
20240607,090300,0,7880,7880,7880,7880,0
20240607,090200,0,7880,7880,7880,7880,0
20240607,090100,0,7880,7880,7880,7880,0
20240607,090000,0,7880,7880,7880,7880,0