KissMeData/267080/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,205500,2014280,2750,2750,2750,2750,1
20240610,205400,2014280,2750,2750,2750,2750,0
20240610,205300,2014280,2750,2750,2750,2750,0
20240610,205200,2014280,2750,2750,2750,2750,0
20240610,205100,2014280,2750,2750,2750,2750,0
20240610,205000,2014280,2750,2750,2750,2750,0
20240610,204900,2014280,2750,2750,2750,2750,0
20240610,204800,2014280,2750,2750,2750,2750,0
20240610,204700,2014280,2750,2750,2750,2750,0
20240610,204600,2014280,2750,2750,2750,2750,0
20240610,204500,2014280,2750,2750,2750,2750,0
20240610,204400,2014280,2750,2750,2750,2750,0
20240610,204300,2014280,2750,2750,2750,2750,0
20240610,204200,2014280,2750,2750,2750,2750,0
20240610,204100,2014280,2750,2750,2750,2750,0
20240610,204000,2014280,2750,2750,2750,2750,0
20240610,203900,2014280,2750,2750,2750,2750,0
20240610,203800,2014280,2750,2750,2750,2750,0
20240610,203700,2014280,2750,2750,2750,2750,0
20240610,203600,2014280,2750,2750,2750,2750,0
20240610,203500,2014280,2750,2750,2750,2750,0
20240610,203400,2014280,2750,2750,2750,2750,0
20240610,203300,2014280,2750,2750,2750,2750,0
20240610,203200,2014280,2750,2750,2750,2750,0
20240610,203100,2014280,2750,2750,2750,2750,0
20240610,203000,2014280,2750,2750,2750,2750,0
20240610,202900,2014280,2750,2750,2750,2750,0
20240610,202800,2014280,2750,2750,2750,2750,0
20240610,202700,2014280,2750,2750,2750,2750,0
20240610,202600,2014280,2750,2750,2750,2750,0
20240610,202500,2014280,2750,2750,2750,2750,1
20240610,202400,2014280,2750,2750,2750,2750,0
20240610,202300,2014280,2750,2750,2750,2750,0
20240610,202200,2014280,2750,2750,2750,2750,0
20240610,202100,2014280,2750,2750,2750,2750,0
20240610,202000,2014280,2750,2750,2750,2750,0
20240610,201900,2014280,2750,2750,2750,2750,0
20240610,201800,2014280,2750,2750,2750,2750,0
20240610,201700,2014280,2750,2750,2750,2750,0
20240610,201600,2014280,2750,2750,2750,2750,0
20240610,201500,2014280,2750,2750,2750,2750,0
20240610,201400,2014280,2750,2750,2750,2750,0
20240610,201300,2014280,2750,2750,2750,2750,0
20240610,201200,2014280,2750,2750,2750,2750,0
20240610,201100,2014280,2750,2750,2750,2750,0
20240610,201000,2014280,2750,2750,2750,2750,0
20240610,200900,2014280,2750,2750,2750,2750,0
20240610,200800,2014280,2750,2750,2750,2750,0
20240610,200700,2014280,2750,2750,2750,2750,0
20240610,200600,2014280,2750,2750,2750,2750,0
20240610,200500,2014280,2750,2750,2750,2750,0
20240610,200400,2014280,2750,2750,2750,2750,0
20240610,200300,2014280,2750,2750,2750,2750,0
20240610,200200,2014280,2750,2750,2750,2750,0
20240610,200100,2014280,2750,2750,2750,2750,0
20240610,200000,2014280,2750,2750,2750,2750,0
20240610,195900,2014280,2750,2750,2750,2750,0
20240610,195800,2014280,2750,2750,2750,2750,0
20240610,195700,2014280,2750,2750,2750,2750,0
20240610,195600,2014280,2750,2750,2750,2750,0
20240610,195500,2014280,2750,2750,2750,2750,1
20240610,195400,2014280,2750,2750,2750,2750,0
20240610,195300,2014280,2750,2750,2750,2750,0
20240610,195200,2014280,2750,2750,2750,2750,0
20240610,195100,2014280,2750,2750,2750,2750,0
20240610,195000,2014280,2750,2750,2750,2750,0
20240610,194900,2014280,2750,2750,2750,2750,0
20240610,194800,2014280,2750,2750,2750,2750,0
20240610,194700,2014280,2750,2750,2750,2750,0
20240610,194600,2014280,2750,2750,2750,2750,0
20240610,194500,2014280,2750,2750,2750,2750,0
20240610,194400,2014280,2750,2750,2750,2750,0
20240610,194300,2014280,2750,2750,2750,2750,0
20240610,194200,2014280,2750,2750,2750,2750,0
20240610,194100,2014280,2750,2750,2750,2750,0
20240610,194000,2014280,2750,2750,2750,2750,0
20240610,193900,2014280,2750,2750,2750,2750,0
20240610,193800,2014280,2750,2750,2750,2750,0
20240610,193700,2014280,2750,2750,2750,2750,0
20240610,193600,2014280,2750,2750,2750,2750,0
20240610,193500,2014280,2750,2750,2750,2750,0
20240610,193400,2014280,2750,2750,2750,2750,0
20240610,193300,2014280,2750,2750,2750,2750,0
20240610,193200,2014280,2750,2750,2750,2750,0
20240610,193100,2014280,2750,2750,2750,2750,0
20240610,193000,2014280,2750,2750,2750,2750,0
20240610,192900,2014280,2750,2750,2750,2750,0
20240610,192800,2014280,2750,2750,2750,2750,0
20240610,192700,2014280,2750,2750,2750,2750,0
20240610,192600,2014280,2750,2750,2750,2750,0
20240610,192500,2014280,2750,2750,2750,2750,1
20240610,192400,2014280,2750,2750,2750,2750,0
20240610,192300,2014280,2750,2750,2750,2750,0
20240610,192200,2014280,2750,2750,2750,2750,0
20240610,192100,2014280,2750,2750,2750,2750,0
20240610,192000,2014280,2750,2750,2750,2750,0
20240610,191900,2014280,2750,2750,2750,2750,0
20240610,191800,2014280,2750,2750,2750,2750,0
20240610,191700,2014280,2750,2750,2750,2750,0
20240610,191600,2014280,2750,2750,2750,2750,0
20240610,191500,2014280,2750,2750,2750,2750,0
20240610,191400,2014280,2750,2750,2750,2750,0
20240610,191300,2014280,2750,2750,2750,2750,0
20240610,191200,2014280,2750,2750,2750,2750,0
20240610,191100,2014280,2750,2750,2750,2750,0
20240610,191000,2014280,2750,2750,2750,2750,0
20240610,190900,2014280,2750,2750,2750,2750,0
20240610,190800,2014280,2750,2750,2750,2750,0
20240610,190700,2014280,2750,2750,2750,2750,0
20240610,190600,2014280,2750,2750,2750,2750,0
20240610,190500,2014280,2750,2750,2750,2750,0
20240610,190400,2014280,2750,2750,2750,2750,0
20240610,190300,2014280,2750,2750,2750,2750,0
20240610,190200,2014280,2750,2750,2750,2750,0
20240610,190100,2014280,2750,2750,2750,2750,0
20240610,190000,2014280,2750,2750,2750,2750,0
20240610,185900,2014280,2750,2750,2750,2750,0
20240610,185800,2014280,2750,2750,2750,2750,0
20240610,185700,2014280,2750,2750,2750,2750,0
20240610,185600,2014280,2750,2750,2750,2750,0
20240610,185500,2014280,2750,2750,2750,2750,1
20240610,185400,2014280,2750,2750,2750,2750,0
20240610,185300,2014280,2750,2750,2750,2750,0
20240610,185200,2014280,2750,2750,2750,2750,0
20240610,185100,2014280,2750,2750,2750,2750,0
20240610,185000,2014280,2750,2750,2750,2750,0
20240610,184900,2014280,2750,2750,2750,2750,0
20240610,184800,2014280,2750,2750,2750,2750,0
20240610,184700,2014280,2750,2750,2750,2750,0
20240610,184600,2014280,2750,2750,2750,2750,0
20240610,184500,2014280,2750,2750,2750,2750,0
20240610,184400,2014280,2750,2750,2750,2750,0
20240610,184300,2014280,2750,2750,2750,2750,0
20240610,184200,2014280,2750,2750,2750,2750,0
20240610,184100,2014280,2750,2750,2750,2750,0
20240610,184000,2014280,2750,2750,2750,2750,0
20240610,183900,2014280,2750,2750,2750,2750,0
20240610,183800,2014280,2750,2750,2750,2750,0
20240610,183700,2014280,2750,2750,2750,2750,0
20240610,183600,2014280,2750,2750,2750,2750,0
20240610,183500,2014280,2750,2750,2750,2750,0
20240610,183400,2014280,2750,2750,2750,2750,0
20240610,183300,2014280,2750,2750,2750,2750,0
20240610,183200,2014280,2750,2750,2750,2750,0
20240610,183100,2014280,2750,2750,2750,2750,0
20240610,183000,2014280,2750,2750,2750,2750,0
20240610,182900,2014280,2750,2750,2750,2750,0
20240610,182800,2014280,2750,2750,2750,2750,0
20240610,182700,2014280,2750,2750,2750,2750,0
20240610,182600,2014280,2750,2750,2750,2750,0
20240610,182500,2014280,2750,2750,2750,2750,1
20240610,182400,2014280,2750,2750,2750,2750,0
20240610,182300,2014280,2750,2750,2750,2750,0
20240610,182200,2014280,2750,2750,2750,2750,0
20240610,182100,2014280,2750,2750,2750,2750,0
20240610,182000,2014280,2750,2750,2750,2750,0
20240610,181900,2014280,2750,2750,2750,2750,0
20240610,181800,2014280,2750,2750,2750,2750,0
20240610,181700,2014280,2750,2750,2750,2750,0
20240610,181600,2014280,2750,2750,2750,2750,0
20240610,181500,2014280,2750,2750,2750,2750,0
20240610,181400,2014280,2750,2750,2750,2750,0
20240610,181300,2014280,2750,2750,2750,2750,0
20240610,181200,2014280,2750,2750,2750,2750,0
20240610,181100,2014280,2750,2750,2750,2750,0
20240610,181000,2014280,2750,2750,2750,2750,0
20240610,180900,2014280,2750,2750,2750,2750,0
20240610,180800,2014280,2750,2750,2750,2750,0
20240610,180700,2014280,2750,2750,2750,2750,0
20240610,180600,2014280,2750,2750,2750,2750,0
20240610,180500,2014280,2750,2750,2750,2750,0
20240610,180400,2014280,2750,2750,2750,2750,0
20240610,180300,2014280,2750,2750,2750,2750,0
20240610,180200,2014280,2750,2750,2750,2750,0
20240610,180100,2014280,2750,2750,2750,2750,0
20240610,180000,2014280,2750,2750,2750,2750,0
20240610,175900,2014280,2750,2750,2750,2750,0
20240610,175800,2014280,2750,2750,2750,2750,0
20240610,175700,2014280,2750,2750,2750,2750,0
20240610,175600,2014280,2750,2750,2750,2750,0
20240610,175500,2014280,2750,2750,2750,2750,1
20240610,175400,2014280,2750,2750,2750,2750,0
20240610,175300,2014280,2750,2750,2750,2750,0
20240610,175200,2014280,2750,2750,2750,2750,0
20240610,175100,2014280,2750,2750,2750,2750,0
20240610,175000,2014280,2750,2750,2750,2750,0
20240610,174900,2014280,2750,2750,2750,2750,0
20240610,174800,2014280,2750,2750,2750,2750,0
20240610,174700,2014280,2750,2750,2750,2750,0
20240610,174600,2014280,2750,2750,2750,2750,0
20240610,174500,2014280,2750,2750,2750,2750,0
20240610,174400,2014280,2750,2750,2750,2750,0
20240610,174300,2014280,2750,2750,2750,2750,0
20240610,174200,2014280,2750,2750,2750,2750,0
20240610,174100,2014280,2750,2750,2750,2750,0
20240610,174000,2014280,2750,2750,2750,2750,0
20240610,173900,2014280,2750,2750,2750,2750,0
20240610,173800,2014280,2750,2750,2750,2750,0
20240610,173700,2014280,2750,2750,2750,2750,0
20240610,173600,2014280,2750,2750,2750,2750,0
20240610,173500,2014280,2750,2750,2750,2750,0
20240610,173400,2014280,2750,2750,2750,2750,0
20240610,173300,2014280,2750,2750,2750,2750,0
20240610,173200,2014280,2750,2750,2750,2750,0
20240610,173100,2014280,2750,2750,2750,2750,0
20240610,173000,2014280,2750,2750,2750,2750,0
20240610,172900,2014280,2750,2750,2750,2750,0
20240610,172800,2014280,2750,2750,2750,2750,0
20240610,172700,2014280,2750,2750,2750,2750,0
20240610,172600,2014280,2750,2750,2750,2750,0
20240610,172500,2014280,2750,2750,2750,2750,1
20240610,172400,2014280,2750,2750,2750,2750,0
20240610,172300,2014280,2750,2750,2750,2750,0
20240610,172200,2014280,2750,2750,2750,2750,0
20240610,172100,2014280,2750,2750,2750,2750,0
20240610,172000,2014280,2750,2750,2750,2750,0
20240610,171900,2014280,2750,2750,2750,2750,0
20240610,171800,2014280,2750,2750,2750,2750,0
20240610,171700,2014280,2750,2750,2750,2750,0
20240610,171600,2014280,2750,2750,2750,2750,0
20240610,171500,2014280,2750,2750,2750,2750,0
20240610,171400,2014280,2750,2750,2750,2750,0
20240610,171300,2014280,2750,2750,2750,2750,0
20240610,171200,2014280,2750,2750,2750,2750,0
20240610,171100,2014280,2750,2750,2750,2750,0
20240610,171000,2014280,2750,2750,2750,2750,0
20240610,170900,2014280,2750,2750,2750,2750,0
20240610,170800,2014280,2750,2750,2750,2750,0
20240610,170700,2014280,2750,2750,2750,2750,0
20240610,170600,2014280,2750,2750,2750,2750,0
20240610,170500,2014280,2750,2750,2750,2750,0
20240610,170400,2014280,2750,2750,2750,2750,0
20240610,170300,2014280,2750,2750,2750,2750,0
20240610,170200,2014280,2750,2750,2750,2750,0
20240610,170100,2014280,2750,2750,2750,2750,0
20240610,170000,2014280,2750,2750,2750,2750,0
20240610,165900,2014280,2750,2750,2750,2750,0
20240610,165800,2014280,2750,2750,2750,2750,0
20240610,165700,2014280,2750,2750,2750,2750,0
20240610,165600,2014280,2750,2750,2750,2750,0
20240610,165500,2014280,2750,2750,2750,2750,1
20240610,165400,2014280,2750,2750,2750,2750,0
20240610,165300,2014280,2750,2750,2750,2750,0
20240610,165200,2014280,2750,2750,2750,2750,0
20240610,165100,2014280,2750,2750,2750,2750,0
20240610,165000,2014280,2750,2750,2750,2750,0
20240610,164900,2014280,2750,2750,2750,2750,0
20240610,164800,2014280,2750,2750,2750,2750,0
20240610,164700,2014280,2750,2750,2750,2750,0
20240610,164600,2014280,2750,2750,2750,2750,0
20240610,164500,2014280,2750,2750,2750,2750,0
20240610,164400,2014280,2750,2750,2750,2750,0
20240610,164300,2014280,2750,2750,2750,2750,0
20240610,164200,2014280,2750,2750,2750,2750,0
20240610,164100,2014280,2750,2750,2750,2750,0
20240610,164000,2014280,2750,2750,2750,2750,0
20240610,163900,2014280,2750,2750,2750,2750,0
20240610,163800,2014280,2750,2750,2750,2750,0
20240610,163700,2014280,2750,2750,2750,2750,0
20240610,163600,2014280,2750,2750,2750,2750,0
20240610,163500,2014280,2750,2750,2750,2750,0
20240610,163400,2014280,2750,2750,2750,2750,0
20240610,163300,2014280,2750,2750,2750,2750,0
20240610,163200,2014280,2750,2750,2750,2750,0
20240610,163100,2014280,2750,2750,2750,2750,0
20240610,163000,2014280,2750,2750,2750,2750,0
20240610,162900,2014280,2750,2750,2750,2750,0
20240610,162800,2014280,2750,2750,2750,2750,0
20240610,162700,2014280,2750,2750,2750,2750,0
20240610,162600,2014280,2750,2750,2750,2750,0
20240610,162500,2014280,2750,2750,2750,2750,1
20240610,162400,2014280,2750,2750,2750,2750,0
20240610,162300,2014280,2750,2750,2750,2750,0
20240610,162200,2014280,2750,2750,2750,2750,0
20240610,162100,2014280,2750,2750,2750,2750,0
20240610,162000,2014280,2750,2750,2750,2750,0
20240610,161900,2014280,2750,2750,2750,2750,0
20240610,161800,2014280,2750,2750,2750,2750,0
20240610,161700,2014280,2750,2750,2750,2750,0
20240610,161600,2014280,2750,2750,2750,2750,0
20240610,161500,2014280,2750,2750,2750,2750,0
20240610,161400,2014280,2750,2750,2750,2750,0
20240610,161300,2014280,2750,2750,2750,2750,0
20240610,161200,2014280,2750,2750,2750,2750,0
20240610,161100,2014280,2750,2750,2750,2750,0
20240610,161000,2014280,2750,2750,2750,2750,0
20240610,160900,2014280,2750,2750,2750,2750,0
20240610,160800,2014280,2750,2750,2750,2750,0
20240610,160700,2014280,2750,2750,2750,2750,0
20240610,160600,2014280,2750,2750,2750,2750,0
20240610,160500,2014280,2750,2750,2750,2750,0
20240610,160400,2014280,2750,2750,2750,2750,0
20240610,160300,2014280,2750,2750,2750,2750,0
20240610,160200,2014280,2750,2750,2750,2750,0
20240610,160100,2014280,2750,2750,2750,2750,0
20240610,160000,2014280,2750,2750,2750,2750,0
20240610,155900,2014280,2750,2750,2750,2750,0
20240610,155800,2014280,2750,2750,2750,2750,0
20240610,155700,2014280,2750,2750,2750,2750,0
20240610,155600,2014280,2750,2750,2750,2750,0
20240610,155500,2014280,2750,2750,2750,2750,1
20240610,155400,2014280,2750,2750,2750,2750,0
20240610,155300,2014280,2750,2750,2750,2750,0
20240610,155200,2014280,2750,2750,2750,2750,0
20240610,155100,2014280,2750,2750,2750,2750,0
20240610,155000,2014280,2750,2750,2750,2750,0
20240610,154900,2014280,2750,2750,2750,2750,0
20240610,154800,2014280,2750,2750,2750,2750,0
20240610,154700,2014280,2750,2750,2750,2750,0
20240610,154600,2014280,2750,2750,2750,2750,0
20240610,154500,2014280,2750,2750,2750,2750,0
20240610,154400,2014280,2750,2750,2750,2750,0
20240610,154300,2014280,2750,2750,2750,2750,0
20240610,154200,2014280,2750,2750,2750,2750,0
20240610,154100,2014280,2750,2750,2750,2750,0
20240610,154000,2014280,2750,2750,2750,2750,0
20240610,153900,2014280,2750,2750,2750,2750,0
20240610,153800,2014280,2750,2750,2750,2750,0
20240610,153700,2014280,2750,2750,2750,2750,0
20240610,153600,2014280,2750,2750,2750,2750,0
20240610,153500,2014280,2750,2750,2750,2750,0
20240610,153400,2014280,2750,2750,2750,2750,0
20240610,153300,2014280,2750,2750,2750,2750,0
20240610,153200,2014280,2750,2750,2750,2750,0
20240610,153100,2014280,2750,2750,2750,2750,0
20240610,153000,2014280,2750,2750,2750,2750,0
20240610,152900,2014280,2750,2750,2750,2750,0
20240610,152800,2014280,2750,2750,2750,2750,0
20240610,152700,2014280,2750,2750,2750,2750,0
20240610,152600,2014280,2750,2750,2750,2750,0
20240610,152500,2014280,2750,2750,2750,2750,0
20240610,152400,2014280,2750,2750,2750,2750,0
20240610,152300,2014280,2750,2750,2750,2750,0
20240610,152200,2014280,2750,2750,2750,2750,0
20240610,152100,2014280,2750,2750,2750,2750,0
20240610,152000,2014280,2750,2750,2750,2750,0
20240610,151900,2014280,2750,2750,2750,2750,0
20240610,151800,2014280,2750,2750,2750,2750,0
20240610,151700,2014280,2750,2750,2750,2750,0
20240610,151600,2014280,2750,2750,2750,2750,0
20240610,151500,2014280,2750,2750,2750,2750,0
20240610,151400,2014280,2750,2750,2750,2750,0
20240610,151300,2014280,2750,2750,2750,2750,0
20240610,151200,2014280,2750,2750,2750,2750,0
20240610,151100,2014280,2750,2750,2750,2750,0
20240610,151000,2014280,2750,2750,2750,2750,0
20240610,150900,2014280,2750,2750,2750,2750,1
20240610,150800,2011530,2670,2670,2670,2670,0
20240610,150700,2011530,2670,2670,2670,2670,0
20240610,150600,2011530,2670,2670,2670,2670,0
20240610,150500,2011530,2670,2670,2670,2670,0
20240610,150400,2011530,2670,2670,2670,2670,0
20240610,150300,2011530,2670,2670,2670,2670,0
20240610,150200,2011530,2670,2670,2670,2670,0
20240610,150100,2011530,2670,2670,2670,2670,0
20240610,150000,2011530,2670,2670,2670,2670,0
20240610,145900,2011530,2670,2670,2670,2670,0
20240610,145800,2011530,2670,2670,2670,2670,0
20240610,145700,2011530,2670,2670,2670,2670,0
20240610,145600,2011530,2670,2670,2670,2670,0
20240610,145500,2011530,2670,2670,2670,2670,0
20240610,145400,2011530,2670,2670,2670,2670,0
20240610,145300,2011530,2670,2670,2670,2670,0
20240610,145200,2011530,2670,2670,2670,2670,0
20240610,145100,2011530,2670,2670,2670,2670,0
20240610,145000,2011530,2670,2670,2670,2670,0
20240610,144900,2011530,2670,2670,2670,2670,0
20240610,144800,2011530,2670,2670,2670,2670,0
20240610,144700,2011530,2670,2670,2670,2670,0
20240610,144600,2011530,2670,2670,2670,2670,0
20240610,144500,2011530,2670,2670,2670,2670,0
20240610,144400,2011530,2670,2670,2670,2670,0
20240610,144300,2011530,2670,2670,2670,2670,0
20240610,144200,2011530,2670,2670,2670,2670,0
20240610,144100,2011530,2670,2670,2670,2670,0
20240610,144000,2011530,2670,2670,2670,2670,0
20240610,143900,2011530,2670,2670,2670,2670,0
20240610,143800,2011530,2670,2670,2670,2670,0
20240610,143700,2011530,2670,2670,2670,2670,0
20240610,143600,2011530,2670,2670,2670,2670,0
20240610,143500,2011530,2670,2670,2670,2670,0
20240610,143400,2011530,2670,2670,2670,2670,0
20240610,143300,2011530,2670,2670,2670,2670,0
20240610,143200,2011530,2670,2670,2670,2670,0
20240610,143100,2011530,2670,2670,2670,2670,0
20240610,143000,2011530,2670,2670,2670,2670,0
20240610,142900,2011530,2670,2670,2670,2670,0
20240610,142800,2011530,2670,2670,2670,2670,0
20240610,142700,2011530,2670,2670,2670,2670,0
20240610,142600,2011530,2670,2670,2670,2670,0
20240610,142500,2011530,2670,2670,2670,2670,0
20240610,142400,2011530,2670,2670,2670,2670,0
20240610,142300,2011530,2670,2670,2670,2670,0
20240610,142200,2011530,2670,2670,2670,2670,0
20240610,142100,2011530,2670,2670,2670,2670,0
20240610,142000,2011530,2670,2670,2670,2670,0
20240610,141900,2011530,2670,2670,2670,2670,0
20240610,141800,2011530,2670,2670,2670,2670,0
20240610,141700,2011530,2670,2670,2670,2670,0
20240610,141600,2011530,2670,2670,2670,2670,0
20240610,141500,2011530,2670,2670,2670,2670,0
20240610,141400,2011530,2670,2670,2670,2670,0
20240610,141300,2011530,2670,2670,2670,2670,0
20240610,141200,2011530,2670,2670,2670,2670,0
20240610,141100,2011530,2670,2670,2670,2670,0
20240610,141000,2011530,2670,2670,2670,2670,0
20240610,140900,2011530,2670,2670,2670,2670,0
20240610,140800,2011530,2670,2670,2670,2670,0
20240610,140700,2011530,2670,2670,2670,2670,0
20240610,140600,2011530,2670,2670,2670,2670,0
20240610,140500,2011530,2670,2670,2670,2670,0
20240610,140400,2011530,2670,2670,2670,2670,0
20240610,140300,2011530,2670,2670,2670,2670,0
20240610,140200,2011530,2670,2670,2670,2670,0
20240610,140100,2011530,2670,2670,2670,2670,0
20240610,140000,2011530,2670,2670,2670,2670,0
20240610,135900,2011530,2670,2670,2670,2670,0
20240610,135800,2011530,2670,2670,2670,2670,0
20240610,135700,2011530,2670,2670,2670,2670,0
20240610,135600,2011530,2670,2670,2670,2670,0
20240610,135500,2011530,2670,2670,2670,2670,51
20240610,135400,1875360,2670,2670,2670,2670,0
20240610,135300,1875360,2670,2670,2670,2670,0
20240610,135200,1875360,2670,2670,2670,2670,0
20240610,135100,1875360,2670,2670,2670,2670,0
20240610,135000,1875360,2670,2670,2670,2670,0
20240610,134900,1875360,2670,2670,2670,2670,0
20240610,134800,1875360,2670,2670,2670,2670,0
20240610,134700,1875360,2670,2670,2670,2670,0
20240610,134600,1875360,2670,2670,2670,2670,0
20240610,134500,1875360,2670,2670,2670,2670,0
20240610,134400,1875360,2670,2670,2670,2670,0
20240610,134300,1875360,2670,2670,2670,2670,0
20240610,134200,1875360,2670,2670,2670,2670,0
20240610,134100,1875360,2670,2670,2670,2670,0
20240610,134000,1875360,2670,2670,2670,2670,0
20240610,133900,1875360,2670,2670,2670,2670,0
20240610,133800,1875360,2670,2670,2670,2670,0
20240610,133700,1875360,2670,2670,2670,2670,0
20240610,133600,1875360,2670,2670,2670,2670,0
20240610,133500,1875360,2670,2670,2670,2670,0
20240610,133400,1875360,2670,2670,2670,2670,0
20240610,133300,1875360,2670,2670,2670,2670,0
20240610,133200,1875360,2670,2670,2670,2670,0
20240610,133100,1875360,2670,2670,2670,2670,0
20240610,133000,1875360,2670,2670,2670,2670,0
20240610,132900,1875360,2670,2670,2670,2670,0
20240610,132800,1875360,2670,2670,2670,2670,0
20240610,132700,1875360,2670,2670,2670,2670,0
20240610,132600,1875360,2670,2670,2670,2670,0
20240610,132500,1875360,2670,2670,2670,2670,0
20240610,132400,1875360,2670,2670,2670,2670,0
20240610,132300,1875360,2670,2670,2670,2670,0
20240610,132200,1875360,2670,2670,2670,2670,0
20240610,132100,1875360,2670,2670,2670,2670,0
20240610,132000,1875360,2670,2670,2670,2670,0
20240610,131900,1875360,2670,2670,2670,2670,0
20240610,131800,1875360,2670,2670,2670,2670,0
20240610,131700,1875360,2670,2670,2670,2670,0
20240610,131600,1875360,2670,2670,2670,2670,0
20240610,131500,1875360,2670,2670,2670,2670,0
20240610,131400,1875360,2670,2670,2670,2670,0
20240610,131300,1875360,2670,2670,2670,2670,0
20240610,131200,1875360,2670,2670,2670,2670,0
20240610,131100,1875360,2670,2670,2670,2670,0
20240610,131000,1875360,2670,2670,2670,2670,0
20240610,130900,1875360,2670,2670,2670,2670,0
20240610,130800,1875360,2670,2670,2670,2670,0
20240610,130700,1875360,2670,2670,2670,2670,0
20240610,130600,1875360,2670,2670,2670,2670,0
20240610,130500,1875360,2670,2670,2670,2670,0
20240610,130400,1875360,2670,2670,2670,2670,0
20240610,130300,1875360,2670,2670,2670,2670,0
20240610,130200,1875360,2670,2670,2670,2670,0
20240610,130100,1875360,2670,2670,2670,2670,0
20240610,130000,1875360,2670,2670,2670,2670,0
20240610,125900,1875360,2670,2670,2670,2670,0
20240610,125800,1875360,2670,2670,2670,2670,0
20240610,125700,1875360,2670,2670,2670,2670,0
20240610,125600,1875360,2670,2670,2670,2670,0
20240610,125500,1875360,2670,2670,2670,2670,0
20240610,125400,1875360,2670,2670,2670,2670,0
20240610,125300,1875360,2670,2670,2670,2670,0
20240610,125200,1875360,2670,2670,2670,2670,0
20240610,125100,1875360,2670,2670,2670,2670,0
20240610,125000,1875360,2670,2670,2670,2670,0
20240610,124900,1875360,2670,2670,2670,2670,0
20240610,124800,1875360,2670,2670,2670,2670,0
20240610,124700,1875360,2670,2670,2670,2670,0
20240610,124600,1875360,2670,2670,2670,2670,0
20240610,124500,1875360,2670,2670,2670,2670,0
20240610,124400,1875360,2670,2670,2670,2670,0
20240610,124300,1875360,2670,2670,2670,2670,0
20240610,124200,1875360,2670,2670,2670,2670,0
20240610,124100,1875360,2670,2670,2670,2670,0
20240610,124000,1875360,2670,2670,2670,2670,0
20240610,123900,1875360,2670,2670,2670,2670,0
20240610,123800,1875360,2670,2670,2670,2670,0
20240610,123700,1875360,2670,2670,2670,2670,0
20240610,123600,1875360,2670,2670,2670,2670,0
20240610,123500,1875360,2670,2670,2670,2670,0
20240610,123400,1875360,2670,2670,2670,2670,0
20240610,123300,1875360,2670,2670,2670,2670,0
20240610,123200,1875360,2670,2670,2670,2670,0
20240610,123100,1875360,2670,2670,2670,2670,0
20240610,123000,1875360,2670,2670,2670,2670,0
20240610,122900,1875360,2670,2670,2670,2670,50
20240610,122800,1741860,2670,2670,2670,2670,0
20240610,122700,1741860,2670,2670,2670,2670,0
20240610,122600,1741860,2670,2670,2670,2670,0
20240610,122500,1741860,2670,2670,2670,2670,0
20240610,122400,1741860,2670,2670,2670,2670,0
20240610,122300,1741860,2670,2670,2670,2670,0
20240610,122200,1741860,2670,2670,2670,2670,0
20240610,122100,1741860,2670,2670,2670,2670,0
20240610,122000,1741860,2670,2670,2670,2670,0
20240610,121900,1741860,2670,2670,2670,2670,0
20240610,121800,1741860,2670,2670,2670,2670,0
20240610,121700,1741860,2670,2670,2670,2670,0
20240610,121600,1741860,2670,2670,2670,2670,0
20240610,121500,1741860,2670,2670,2670,2670,0
20240610,121400,1741860,2670,2670,2670,2670,0
20240610,121300,1741860,2670,2670,2670,2670,0
20240610,121200,1741860,2670,2670,2670,2670,0
20240610,121100,1741860,2670,2670,2670,2670,0
20240610,121000,1741860,2670,2670,2670,2670,0
20240610,120900,1741860,2670,2670,2670,2670,0
20240610,120800,1741860,2670,2670,2670,2670,0
20240610,120700,1741860,2670,2670,2670,2670,0
20240610,120600,1741860,2670,2670,2670,2670,0
20240610,120500,1741860,2670,2670,2670,2670,0
20240610,120400,1741860,2670,2670,2670,2670,0
20240610,120300,1741860,2670,2670,2670,2670,0
20240610,120200,1741860,2670,2670,2670,2670,0
20240610,120100,1741860,2670,2670,2670,2670,0
20240610,120000,1741860,2670,2670,2670,2670,0
20240610,115900,1741860,2670,2670,2670,2670,0
20240610,115800,1741860,2670,2670,2670,2670,0
20240610,115700,1741860,2670,2670,2670,2670,0
20240610,115600,1741860,2670,2670,2670,2670,0
20240610,115500,1741860,2670,2670,2670,2670,0
20240610,115400,1741860,2670,2670,2670,2670,0
20240610,115300,1741860,2670,2670,2670,2670,0
20240610,115200,1741860,2670,2670,2670,2670,0
20240610,115100,1741860,2670,2670,2670,2670,0
20240610,115000,1741860,2670,2670,2670,2670,0
20240610,114900,1741860,2670,2670,2670,2670,0
20240610,114800,1741860,2670,2670,2670,2670,0
20240610,114700,1741860,2670,2670,2670,2670,0
20240610,114600,1741860,2670,2670,2670,2670,0
20240610,114500,1741860,2670,2670,2670,2670,0
20240610,114400,1741860,2670,2670,2670,2670,0
20240610,114300,1741860,2670,2670,2670,2670,0
20240610,114200,1741860,2670,2670,2670,2670,0
20240610,114100,1741860,2670,2670,2670,2670,0
20240610,114000,1741860,2670,2670,2670,2670,0
20240610,113900,1741860,2670,2670,2670,2670,0
20240610,113800,1741860,2670,2670,2670,2670,21
20240610,113700,1685790,2670,2670,2670,2670,0
20240610,113600,1685790,2670,2670,2670,2670,0
20240610,113500,1685790,2670,2670,2670,2670,0
20240610,113400,1685790,2670,2670,2670,2670,0
20240610,113300,1685790,2670,2670,2670,2670,0
20240610,113200,1685790,2670,2670,2670,2670,0
20240610,113100,1685790,2670,2670,2670,2670,0
20240610,113000,1685790,2670,2670,2670,2670,29
20240610,112900,1608360,2730,2730,2730,2730,0
20240610,112800,1608360,2730,2730,2730,2730,0
20240610,112700,1608360,2730,2730,2730,2730,0
20240610,112600,1608360,2730,2730,2730,2730,0
20240610,112500,1608360,2730,2730,2730,2730,0
20240610,112400,1608360,2730,2730,2730,2730,0
20240610,112300,1608360,2730,2730,2730,2730,0
20240610,112200,1608360,2730,2730,2730,2730,0
20240610,112100,1608360,2730,2730,2730,2730,0
20240610,112000,1608360,2730,2730,2730,2730,1
20240610,111900,1605630,2575,2575,2575,2575,0
20240610,111800,1605630,2575,2575,2575,2575,0
20240610,111700,1605630,2575,2575,2575,2575,0
20240610,111600,1605630,2575,2575,2575,2575,0
20240610,111500,1605630,2575,2575,2575,2575,0
20240610,111400,1605630,2575,2575,2575,2575,0
20240610,111300,1605630,2575,2575,2575,2575,0
20240610,111200,1605630,2575,2575,2575,2575,1
20240610,111100,1603055,2670,2670,2670,2670,5
20240610,111000,1589705,2780,2780,2780,2780,0
20240610,110900,1589705,2780,2780,2780,2780,0
20240610,110800,1589705,2780,2780,2780,2780,0
20240610,110700,1589705,2780,2780,2780,2780,0
20240610,110600,1589705,2780,2780,2780,2780,0
20240610,110500,1589705,2780,2780,2780,2780,0
20240610,110400,1589705,2780,2780,2780,2780,0
20240610,110300,1589705,2780,2780,2780,2780,0
20240610,110200,1589705,2780,2780,2780,2780,0
20240610,110100,1589705,2780,2780,2780,2780,0
20240610,110000,1589705,2780,2780,2780,2780,0
20240610,105900,1589705,2780,2780,2780,2780,0
20240610,105800,1589705,2780,2780,2780,2780,0
20240610,105700,1589705,2780,2780,2780,2780,0
20240610,105600,1589705,2780,2780,2780,2780,0
20240610,105500,1589705,2780,2780,2780,2780,0
20240610,105400,1589705,2780,2780,2780,2780,0
20240610,105300,1589705,2780,2780,2780,2780,0
20240610,105200,1589705,2780,2780,2780,2780,0
20240610,105100,1589705,2780,2780,2780,2780,0
20240610,105000,1589705,2780,2780,2780,2780,0
20240610,104900,1589705,2780,2780,2780,2780,0
20240610,104800,1589705,2780,2780,2780,2780,0
20240610,104700,1589705,2780,2780,2780,2780,0
20240610,104600,1589705,2780,2780,2780,2780,0
20240610,104500,1589705,2780,2780,2780,2780,0
20240610,104400,1589705,2780,2780,2780,2780,0
20240610,104300,1589705,2780,2780,2780,2780,0
20240610,104200,1589705,2780,2780,2780,2780,0
20240610,104100,1589705,2780,2780,2780,2780,0
20240610,104000,1589705,2780,2780,2780,2780,0
20240610,103900,1589705,2780,2780,2780,2780,0
20240610,103800,1589705,2780,2780,2780,2780,0
20240610,103700,1589705,2780,2780,2780,2780,0
20240610,103600,1589705,2780,2780,2780,2780,0
20240610,103500,1589705,2780,2780,2780,2780,0
20240610,103400,1589705,2780,2780,2780,2780,0
20240610,103300,1589705,2780,2780,2780,2780,0
20240610,103200,1589705,2780,2780,2780,2780,0
20240610,103100,1589705,2780,2780,2780,2780,0
20240610,103000,1589705,2780,2780,2780,2780,0
20240610,102900,1589705,2780,2780,2780,2780,1
20240610,102800,1586925,2655,2655,2655,2655,0
20240610,102700,1586925,2655,2655,2655,2655,0
20240610,102600,1586925,2655,2655,2655,2655,0
20240610,102500,1586925,2655,2655,2655,2655,0
20240610,102400,1586925,2655,2655,2655,2655,0
20240610,102300,1586925,2655,2655,2655,2655,0
20240610,102200,1586925,2655,2655,2655,2655,140
20240610,102100,1215225,2655,2655,2655,2655,0
20240610,102000,1215225,2655,2655,2655,2655,0
20240610,101900,1215225,2655,2655,2655,2655,0
20240610,101800,1215225,2655,2655,2655,2655,0
20240610,101700,1215225,2655,2655,2655,2655,0
20240610,101600,1215225,2655,2655,2655,2655,0
20240610,101500,1215225,2655,2655,2655,2655,0
20240610,101400,1215225,2655,2655,2655,2655,0
20240610,101300,1215225,2655,2655,2655,2655,11
20240610,101200,1186020,2655,2655,2655,2655,0
20240610,101100,1186020,2655,2655,2655,2655,0
20240610,101000,1186020,2655,2655,2655,2655,0
20240610,100900,1186020,2655,2655,2655,2655,0
20240610,100800,1186020,2655,2655,2655,2655,0
20240610,100700,1186020,2655,2655,2655,2655,0
20240610,100600,1186020,2655,2655,2655,2655,0
20240610,100500,1186020,2655,2655,2655,2655,0
20240610,100400,1186020,2655,2655,2655,2655,0
20240610,100300,1186020,2655,2655,2655,2655,1
20240610,100200,1183365,2560,2560,2560,2560,0
20240610,100100,1183365,2560,2560,2560,2560,0
20240610,100000,1183365,2560,2560,2560,2560,36
20240610,095900,1091205,2655,2655,2655,2655,0
20240610,095800,1091205,2655,2655,2655,2655,0
20240610,095700,1091205,2655,2655,2655,2655,0
20240610,095600,1091205,2655,2655,2655,2655,0
20240610,095500,1091205,2655,2655,2655,2655,0
20240610,095400,1091205,2655,2655,2655,2655,0
20240610,095300,1091205,2655,2655,2655,2655,0
20240610,095200,1091205,2655,2655,2655,2655,0
20240610,095100,1091205,2655,2655,2655,2655,111
20240610,095000,796500,2655,2655,2655,2655,0
20240610,094900,796500,2655,2655,2655,2655,0
20240610,094800,796500,2655,2655,2655,2655,0
20240610,094700,796500,2655,2655,2655,2655,0
20240610,094600,796500,2655,2655,2655,2655,0
20240610,094500,796500,2655,2655,2655,2655,0
20240610,094400,796500,2655,2655,2655,2655,0
20240610,094300,796500,2655,2655,2655,2655,0
20240610,094200,796500,2655,2655,2655,2655,0
20240610,094100,796500,2655,2655,2655,2655,0
20240610,094000,796500,2655,2655,2655,2655,0
20240610,093900,796500,2655,2655,2655,2655,0
20240610,093800,796500,2655,2655,2655,2655,0
20240610,093700,796500,2655,2655,2655,2655,0
20240610,093600,796500,2655,2655,2655,2655,0
20240610,093500,796500,2655,2655,2655,2655,0
20240610,093400,796500,2655,2655,2655,2655,0
20240610,093300,796500,2655,2655,2655,2655,0
20240610,093200,796500,2655,2655,2655,2655,0
20240610,093100,796500,2655,2655,2655,2655,0
20240610,093000,796500,2655,2655,2655,2655,0
20240610,092900,796500,2655,2655,2655,2655,0
20240610,092800,796500,2655,2655,2655,2655,0
20240610,092700,796500,2655,2655,2655,2655,0
20240610,092600,796500,2655,2655,2655,2655,0
20240610,092500,796500,2655,2655,2655,2655,0
20240610,092400,796500,2655,2655,2655,2655,0
20240610,092300,796500,2655,2655,2655,2655,0
20240610,092200,796500,2655,2655,2655,2655,0
20240610,092100,796500,2655,2655,2655,2655,0
20240610,092000,796500,2655,2655,2655,2655,0
20240610,091900,796500,2655,2655,2655,2655,0
20240610,091800,796500,2655,2655,2655,2655,0
20240610,091700,796500,2655,2655,2655,2655,0
20240610,091600,796500,2655,2655,2655,2655,0
20240610,091500,796500,2655,2655,2655,2655,0
20240610,091400,796500,2655,2655,2655,2655,0
20240610,091300,796500,2655,2655,2655,2655,0
20240610,091200,796500,2655,2655,2655,2655,0
20240610,091100,796500,2655,2655,2655,2655,0
20240610,091000,796500,2655,2655,2655,2655,300
20240610,090900,0,2860,2860,2860,2860,0
20240610,090800,0,2860,2860,2860,2860,0
20240610,090700,0,2860,2860,2860,2860,0
20240610,090600,0,2860,2860,2860,2860,0
20240610,090500,0,2860,2860,2860,2860,0
20240610,090400,0,2860,2860,2860,2860,0
20240610,090300,0,2860,2860,2860,2860,0
20240610,090200,0,2860,2860,2860,2860,0
20240610,090100,0,2860,2860,2860,2860,0
20240610,090000,0,2860,2860,2860,2860,0