KissMeData/403360/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,212500,153750,13950,13950,13950,13950,1
20240619,212400,153750,13950,13950,13950,13950,0
20240619,212300,153750,13950,13950,13950,13950,0
20240619,212200,153750,13950,13950,13950,13950,0
20240619,212100,153750,13950,13950,13950,13950,0
20240619,212000,153750,13950,13950,13950,13950,0
20240619,211900,153750,13950,13950,13950,13950,0
20240619,211800,153750,13950,13950,13950,13950,0
20240619,211700,153750,13950,13950,13950,13950,0
20240619,211600,153750,13950,13950,13950,13950,0
20240619,211500,153750,13950,13950,13950,13950,0
20240619,211400,153750,13950,13950,13950,13950,0
20240619,211300,153750,13950,13950,13950,13950,0
20240619,211200,153750,13950,13950,13950,13950,0
20240619,211100,153750,13950,13950,13950,13950,0
20240619,211000,153750,13950,13950,13950,13950,0
20240619,210900,153750,13950,13950,13950,13950,0
20240619,210800,153750,13950,13950,13950,13950,0
20240619,210700,153750,13950,13950,13950,13950,0
20240619,210600,153750,13950,13950,13950,13950,0
20240619,210500,153750,13950,13950,13950,13950,0
20240619,210400,153750,13950,13950,13950,13950,0
20240619,210300,153750,13950,13950,13950,13950,0
20240619,210200,153750,13950,13950,13950,13950,0
20240619,210100,153750,13950,13950,13950,13950,0
20240619,210000,153750,13950,13950,13950,13950,0
20240619,205900,153750,13950,13950,13950,13950,0
20240619,205800,153750,13950,13950,13950,13950,0
20240619,205700,153750,13950,13950,13950,13950,0
20240619,205600,153750,13950,13950,13950,13950,0
20240619,205500,153750,13950,13950,13950,13950,1
20240619,205400,153750,13950,13950,13950,13950,0
20240619,205300,153750,13950,13950,13950,13950,0
20240619,205200,153750,13950,13950,13950,13950,0
20240619,205100,153750,13950,13950,13950,13950,0
20240619,205000,153750,13950,13950,13950,13950,0
20240619,204900,153750,13950,13950,13950,13950,0
20240619,204800,153750,13950,13950,13950,13950,0
20240619,204700,153750,13950,13950,13950,13950,0
20240619,204600,153750,13950,13950,13950,13950,0
20240619,204500,153750,13950,13950,13950,13950,0
20240619,204400,153750,13950,13950,13950,13950,0
20240619,204300,153750,13950,13950,13950,13950,0
20240619,204200,153750,13950,13950,13950,13950,0
20240619,204100,153750,13950,13950,13950,13950,0
20240619,204000,153750,13950,13950,13950,13950,0
20240619,203900,153750,13950,13950,13950,13950,0
20240619,203800,153750,13950,13950,13950,13950,0
20240619,203700,153750,13950,13950,13950,13950,0
20240619,203600,153750,13950,13950,13950,13950,0
20240619,203500,153750,13950,13950,13950,13950,0
20240619,203400,153750,13950,13950,13950,13950,0
20240619,203300,153750,13950,13950,13950,13950,0
20240619,203200,153750,13950,13950,13950,13950,0
20240619,203100,153750,13950,13950,13950,13950,0
20240619,203000,153750,13950,13950,13950,13950,0
20240619,202900,153750,13950,13950,13950,13950,0
20240619,202800,153750,13950,13950,13950,13950,0
20240619,202700,153750,13950,13950,13950,13950,0
20240619,202600,153750,13950,13950,13950,13950,0
20240619,202500,153750,13950,13950,13950,13950,1
20240619,202400,153750,13950,13950,13950,13950,0
20240619,202300,153750,13950,13950,13950,13950,0
20240619,202200,153750,13950,13950,13950,13950,0
20240619,202100,153750,13950,13950,13950,13950,0
20240619,202000,153750,13950,13950,13950,13950,0
20240619,201900,153750,13950,13950,13950,13950,0
20240619,201800,153750,13950,13950,13950,13950,0
20240619,201700,153750,13950,13950,13950,13950,0
20240619,201600,153750,13950,13950,13950,13950,0
20240619,201500,153750,13950,13950,13950,13950,0
20240619,201400,153750,13950,13950,13950,13950,0
20240619,201300,153750,13950,13950,13950,13950,0
20240619,201200,153750,13950,13950,13950,13950,0
20240619,201100,153750,13950,13950,13950,13950,0
20240619,201000,153750,13950,13950,13950,13950,0
20240619,200900,153750,13950,13950,13950,13950,0
20240619,200800,153750,13950,13950,13950,13950,0
20240619,200700,153750,13950,13950,13950,13950,0
20240619,200600,153750,13950,13950,13950,13950,0
20240619,200500,153750,13950,13950,13950,13950,0
20240619,200400,153750,13950,13950,13950,13950,0
20240619,200300,153750,13950,13950,13950,13950,0
20240619,200200,153750,13950,13950,13950,13950,0
20240619,200100,153750,13950,13950,13950,13950,0
20240619,200000,153750,13950,13950,13950,13950,0
20240619,195900,153750,13950,13950,13950,13950,0
20240619,195800,153750,13950,13950,13950,13950,0
20240619,195700,153750,13950,13950,13950,13950,0
20240619,195600,153750,13950,13950,13950,13950,0
20240619,195500,153750,13950,13950,13950,13950,1
20240619,195400,153750,13950,13950,13950,13950,0
20240619,195300,153750,13950,13950,13950,13950,0
20240619,195200,153750,13950,13950,13950,13950,0
20240619,195100,153750,13950,13950,13950,13950,0
20240619,195000,153750,13950,13950,13950,13950,0
20240619,194900,153750,13950,13950,13950,13950,0
20240619,194800,153750,13950,13950,13950,13950,0
20240619,194700,153750,13950,13950,13950,13950,0
20240619,194600,153750,13950,13950,13950,13950,0
20240619,194500,153750,13950,13950,13950,13950,0
20240619,194400,153750,13950,13950,13950,13950,0
20240619,194300,153750,13950,13950,13950,13950,0
20240619,194200,153750,13950,13950,13950,13950,0
20240619,194100,153750,13950,13950,13950,13950,0
20240619,194000,153750,13950,13950,13950,13950,0
20240619,193900,153750,13950,13950,13950,13950,0
20240619,193800,153750,13950,13950,13950,13950,0
20240619,193700,153750,13950,13950,13950,13950,0
20240619,193600,153750,13950,13950,13950,13950,0
20240619,193500,153750,13950,13950,13950,13950,0
20240619,193400,153750,13950,13950,13950,13950,0
20240619,193300,153750,13950,13950,13950,13950,0
20240619,193200,153750,13950,13950,13950,13950,0
20240619,193100,153750,13950,13950,13950,13950,0
20240619,193000,153750,13950,13950,13950,13950,0
20240619,192900,153750,13950,13950,13950,13950,0
20240619,192800,153750,13950,13950,13950,13950,0
20240619,192700,153750,13950,13950,13950,13950,0
20240619,192600,153750,13950,13950,13950,13950,0
20240619,192500,153750,13950,13950,13950,13950,1
20240619,192400,153750,13950,13950,13950,13950,0
20240619,192300,153750,13950,13950,13950,13950,0
20240619,192200,153750,13950,13950,13950,13950,0
20240619,192100,153750,13950,13950,13950,13950,0
20240619,192000,153750,13950,13950,13950,13950,0
20240619,191900,153750,13950,13950,13950,13950,0
20240619,191800,153750,13950,13950,13950,13950,0
20240619,191700,153750,13950,13950,13950,13950,0
20240619,191600,153750,13950,13950,13950,13950,0
20240619,191500,153750,13950,13950,13950,13950,0
20240619,191400,153750,13950,13950,13950,13950,0
20240619,191300,153750,13950,13950,13950,13950,0
20240619,191200,153750,13950,13950,13950,13950,0
20240619,191100,153750,13950,13950,13950,13950,0
20240619,191000,153750,13950,13950,13950,13950,0
20240619,190900,153750,13950,13950,13950,13950,0
20240619,190800,153750,13950,13950,13950,13950,0
20240619,190700,153750,13950,13950,13950,13950,0
20240619,190600,153750,13950,13950,13950,13950,0
20240619,190500,153750,13950,13950,13950,13950,0
20240619,190400,153750,13950,13950,13950,13950,0
20240619,190300,153750,13950,13950,13950,13950,0
20240619,190200,153750,13950,13950,13950,13950,0
20240619,190100,153750,13950,13950,13950,13950,0
20240619,190000,153750,13950,13950,13950,13950,0
20240619,185900,153750,13950,13950,13950,13950,0
20240619,185800,153750,13950,13950,13950,13950,0
20240619,185700,153750,13950,13950,13950,13950,0
20240619,185600,153750,13950,13950,13950,13950,0
20240619,185500,153750,13950,13950,13950,13950,1
20240619,185400,153750,13950,13950,13950,13950,0
20240619,185300,153750,13950,13950,13950,13950,0
20240619,185200,153750,13950,13950,13950,13950,0
20240619,185100,153750,13950,13950,13950,13950,0
20240619,185000,153750,13950,13950,13950,13950,0
20240619,184900,153750,13950,13950,13950,13950,0
20240619,184800,153750,13950,13950,13950,13950,0
20240619,184700,153750,13950,13950,13950,13950,0
20240619,184600,153750,13950,13950,13950,13950,0
20240619,184500,153750,13950,13950,13950,13950,0
20240619,184400,153750,13950,13950,13950,13950,0
20240619,184300,153750,13950,13950,13950,13950,0
20240619,184200,153750,13950,13950,13950,13950,0
20240619,184100,153750,13950,13950,13950,13950,0
20240619,184000,153750,13950,13950,13950,13950,0
20240619,183900,153750,13950,13950,13950,13950,0
20240619,183800,153750,13950,13950,13950,13950,0
20240619,183700,153750,13950,13950,13950,13950,0
20240619,183600,153750,13950,13950,13950,13950,0
20240619,183500,153750,13950,13950,13950,13950,0
20240619,183400,153750,13950,13950,13950,13950,0
20240619,183300,153750,13950,13950,13950,13950,0
20240619,183200,153750,13950,13950,13950,13950,0
20240619,183100,153750,13950,13950,13950,13950,0
20240619,183000,153750,13950,13950,13950,13950,0
20240619,182900,153750,13950,13950,13950,13950,0
20240619,182800,153750,13950,13950,13950,13950,0
20240619,182700,153750,13950,13950,13950,13950,0
20240619,182600,153750,13950,13950,13950,13950,0
20240619,182500,153750,13950,13950,13950,13950,1
20240619,182400,153750,13950,13950,13950,13950,0
20240619,182300,153750,13950,13950,13950,13950,0
20240619,182200,153750,13950,13950,13950,13950,0
20240619,182100,153750,13950,13950,13950,13950,0
20240619,182000,153750,13950,13950,13950,13950,0
20240619,181900,153750,13950,13950,13950,13950,0
20240619,181800,153750,13950,13950,13950,13950,0
20240619,181700,153750,13950,13950,13950,13950,0
20240619,181600,153750,13950,13950,13950,13950,0
20240619,181500,153750,13950,13950,13950,13950,0
20240619,181400,153750,13950,13950,13950,13950,0
20240619,181300,153750,13950,13950,13950,13950,0
20240619,181200,153750,13950,13950,13950,13950,0
20240619,181100,153750,13950,13950,13950,13950,0
20240619,181000,153750,13950,13950,13950,13950,0
20240619,180900,153750,13950,13950,13950,13950,0
20240619,180800,153750,13950,13950,13950,13950,0
20240619,180700,153750,13950,13950,13950,13950,0
20240619,180600,153750,13950,13950,13950,13950,0
20240619,180500,153750,13950,13950,13950,13950,0
20240619,180400,153750,13950,13950,13950,13950,0
20240619,180300,153750,13950,13950,13950,13950,0
20240619,180200,153750,13950,13950,13950,13950,0
20240619,180100,153750,13950,13950,13950,13950,0
20240619,180000,153750,13950,13950,13950,13950,0
20240619,175900,153750,13950,13950,13950,13950,0
20240619,175800,153750,13950,13950,13950,13950,0
20240619,175700,153750,13950,13950,13950,13950,0
20240619,175600,153750,13950,13950,13950,13950,0
20240619,175500,153750,13950,13950,13950,13950,1
20240619,175400,153750,13950,13950,13950,13950,0
20240619,175300,153750,13950,13950,13950,13950,0
20240619,175200,153750,13950,13950,13950,13950,0
20240619,175100,153750,13950,13950,13950,13950,0
20240619,175000,153750,13950,13950,13950,13950,0
20240619,174900,153750,13950,13950,13950,13950,0
20240619,174800,153750,13950,13950,13950,13950,0
20240619,174700,153750,13950,13950,13950,13950,0
20240619,174600,153750,13950,13950,13950,13950,0
20240619,174500,153750,13950,13950,13950,13950,0
20240619,174400,153750,13950,13950,13950,13950,0
20240619,174300,153750,13950,13950,13950,13950,0
20240619,174200,153750,13950,13950,13950,13950,0
20240619,174100,153750,13950,13950,13950,13950,0
20240619,174000,153750,13950,13950,13950,13950,0
20240619,173900,153750,13950,13950,13950,13950,0
20240619,173800,153750,13950,13950,13950,13950,0
20240619,173700,153750,13950,13950,13950,13950,0
20240619,173600,153750,13950,13950,13950,13950,0
20240619,173500,153750,13950,13950,13950,13950,0
20240619,173400,153750,13950,13950,13950,13950,0
20240619,173300,153750,13950,13950,13950,13950,0
20240619,173200,153750,13950,13950,13950,13950,0
20240619,173100,153750,13950,13950,13950,13950,0
20240619,173000,153750,13950,13950,13950,13950,0
20240619,172900,153750,13950,13950,13950,13950,0
20240619,172800,153750,13950,13950,13950,13950,0
20240619,172700,153750,13950,13950,13950,13950,0
20240619,172600,153750,13950,13950,13950,13950,0
20240619,172500,153750,13950,13950,13950,13950,1
20240619,172400,153750,13950,13950,13950,13950,0
20240619,172300,153750,13950,13950,13950,13950,0
20240619,172200,153750,13950,13950,13950,13950,0
20240619,172100,153750,13950,13950,13950,13950,0
20240619,172000,153750,13950,13950,13950,13950,0
20240619,171900,153750,13950,13950,13950,13950,0
20240619,171800,153750,13950,13950,13950,13950,0
20240619,171700,153750,13950,13950,13950,13950,0
20240619,171600,153750,13950,13950,13950,13950,0
20240619,171500,153750,13950,13950,13950,13950,0
20240619,171400,153750,13950,13950,13950,13950,0
20240619,171300,153750,13950,13950,13950,13950,0
20240619,171200,153750,13950,13950,13950,13950,0
20240619,171100,153750,13950,13950,13950,13950,0
20240619,171000,153750,13950,13950,13950,13950,0
20240619,170900,153750,13950,13950,13950,13950,0
20240619,170800,153750,13950,13950,13950,13950,0
20240619,170700,153750,13950,13950,13950,13950,0
20240619,170600,153750,13950,13950,13950,13950,0
20240619,170500,153750,13950,13950,13950,13950,0
20240619,170400,153750,13950,13950,13950,13950,0
20240619,170300,153750,13950,13950,13950,13950,0
20240619,170200,153750,13950,13950,13950,13950,0
20240619,170100,153750,13950,13950,13950,13950,0
20240619,170000,153750,13950,13950,13950,13950,0
20240619,165900,153750,13950,13950,13950,13950,0
20240619,165800,153750,13950,13950,13950,13950,0
20240619,165700,153750,13950,13950,13950,13950,0
20240619,165600,153750,13950,13950,13950,13950,0
20240619,165500,153750,13950,13950,13950,13950,1
20240619,165400,153750,13950,13950,13950,13950,0
20240619,165300,153750,13950,13950,13950,13950,0
20240619,165200,153750,13950,13950,13950,13950,0
20240619,165100,153750,13950,13950,13950,13950,0
20240619,165000,153750,13950,13950,13950,13950,0
20240619,164900,153750,13950,13950,13950,13950,0
20240619,164800,153750,13950,13950,13950,13950,0
20240619,164700,153750,13950,13950,13950,13950,0
20240619,164600,153750,13950,13950,13950,13950,0
20240619,164500,153750,13950,13950,13950,13950,0
20240619,164400,153750,13950,13950,13950,13950,0
20240619,164300,153750,13950,13950,13950,13950,0
20240619,164200,153750,13950,13950,13950,13950,0
20240619,164100,153750,13950,13950,13950,13950,0
20240619,164000,153750,13950,13950,13950,13950,0
20240619,163900,153750,13950,13950,13950,13950,0
20240619,163800,153750,13950,13950,13950,13950,0
20240619,163700,153750,13950,13950,13950,13950,0
20240619,163600,153750,13950,13950,13950,13950,0
20240619,163500,153750,13950,13950,13950,13950,0
20240619,163400,153750,13950,13950,13950,13950,0
20240619,163300,153750,13950,13950,13950,13950,0
20240619,163200,153750,13950,13950,13950,13950,0
20240619,163100,153750,13950,13950,13950,13950,0
20240619,163000,153750,13950,13950,13950,13950,0
20240619,162900,153750,13950,13950,13950,13950,0
20240619,162800,153750,13950,13950,13950,13950,0
20240619,162700,153750,13950,13950,13950,13950,0
20240619,162600,153750,13950,13950,13950,13950,0
20240619,162500,153750,13950,13950,13950,13950,1
20240619,162400,153750,13950,13950,13950,13950,0
20240619,162300,153750,13950,13950,13950,13950,0
20240619,162200,153750,13950,13950,13950,13950,0
20240619,162100,153750,13950,13950,13950,13950,0
20240619,162000,153750,13950,13950,13950,13950,0
20240619,161900,153750,13950,13950,13950,13950,0
20240619,161800,153750,13950,13950,13950,13950,0
20240619,161700,153750,13950,13950,13950,13950,0
20240619,161600,153750,13950,13950,13950,13950,0
20240619,161500,153750,13950,13950,13950,13950,0
20240619,161400,153750,13950,13950,13950,13950,0
20240619,161300,153750,13950,13950,13950,13950,0
20240619,161200,153750,13950,13950,13950,13950,0
20240619,161100,153750,13950,13950,13950,13950,0
20240619,161000,153750,13950,13950,13950,13950,0
20240619,160900,153750,13950,13950,13950,13950,0
20240619,160800,153750,13950,13950,13950,13950,0
20240619,160700,153750,13950,13950,13950,13950,0
20240619,160600,153750,13950,13950,13950,13950,0
20240619,160500,153750,13950,13950,13950,13950,0
20240619,160400,153750,13950,13950,13950,13950,0
20240619,160300,153750,13950,13950,13950,13950,0
20240619,160200,153750,13950,13950,13950,13950,0
20240619,160100,153750,13950,13950,13950,13950,0
20240619,160000,153750,13950,13950,13950,13950,0
20240619,155900,153750,13950,13950,13950,13950,0
20240619,155800,153750,13950,13950,13950,13950,0
20240619,155700,153750,13950,13950,13950,13950,0
20240619,155600,153750,13950,13950,13950,13950,0
20240619,155500,153750,13950,13950,13950,13950,1
20240619,155400,153750,13950,13950,13950,13950,0
20240619,155300,153750,13950,13950,13950,13950,0
20240619,155200,153750,13950,13950,13950,13950,0
20240619,155100,153750,13950,13950,13950,13950,0
20240619,155000,153750,13950,13950,13950,13950,0
20240619,154900,153750,13950,13950,13950,13950,0
20240619,154800,153750,13950,13950,13950,13950,0
20240619,154700,153750,13950,13950,13950,13950,0
20240619,154600,153750,13950,13950,13950,13950,0
20240619,154500,153750,13950,13950,13950,13950,0
20240619,154400,153750,13950,13950,13950,13950,0
20240619,154300,153750,13950,13950,13950,13950,0
20240619,154200,153750,13950,13950,13950,13950,0
20240619,154100,153750,13950,13950,13950,13950,0
20240619,154000,153750,13950,13950,13950,13950,0
20240619,153900,153750,13950,13950,13950,13950,0
20240619,153800,153750,13950,13950,13950,13950,0
20240619,153700,153750,13950,13950,13950,13950,0
20240619,153600,153750,13950,13950,13950,13950,0
20240619,153500,153750,13950,13950,13950,13950,0
20240619,153400,153750,13950,13950,13950,13950,0
20240619,153300,153750,13950,13950,13950,13950,0
20240619,153200,153750,13950,13950,13950,13950,0
20240619,153100,153750,13950,13950,13950,13950,0
20240619,153000,153750,13950,13950,13950,13950,0
20240619,152900,153750,13950,13950,13950,13950,0
20240619,152800,153750,13950,13950,13950,13950,0
20240619,152700,153750,13950,13950,13950,13950,0
20240619,152600,153750,13950,13950,13950,13950,0
20240619,152500,153750,13950,13950,13950,13950,0
20240619,152400,153750,13950,13950,13950,13950,0
20240619,152300,153750,13950,13950,13950,13950,0
20240619,152200,153750,13950,13950,13950,13950,0
20240619,152100,153750,13950,13950,13950,13950,0
20240619,152000,153750,13950,13950,13950,13950,0
20240619,151900,153750,13950,13950,13950,13950,0
20240619,151800,153750,13950,13950,13950,13950,0
20240619,151700,153750,13950,13950,13950,13950,0
20240619,151600,153750,13950,13950,13950,13950,0
20240619,151500,153750,13950,13950,13950,13950,0
20240619,151400,153750,13950,13950,13950,13950,0
20240619,151300,153750,13950,13950,13950,13950,0
20240619,151200,153750,13950,13950,13950,13950,0
20240619,151100,153750,13950,13950,13950,13950,0
20240619,151000,153750,13950,13950,13950,13950,0
20240619,150900,153750,13950,13950,13950,13950,0
20240619,150800,153750,13950,13950,13950,13950,0
20240619,150700,153750,13950,13950,13950,13950,0
20240619,150600,153750,13950,13950,13950,13950,0
20240619,150500,153750,13950,13950,13950,13950,0
20240619,150400,153750,13950,13950,13950,13950,0
20240619,150300,153750,13950,13950,13950,13950,0
20240619,150200,153750,13950,13950,13950,13950,0
20240619,150100,153750,13950,13950,13950,13950,0
20240619,150000,153750,13950,13950,13950,13950,0
20240619,145900,153750,13950,13950,13950,13950,0
20240619,145800,153750,13950,13950,13950,13950,0
20240619,145700,153750,13950,13950,13950,13950,0
20240619,145600,153750,13950,13950,13950,13950,0
20240619,145500,153750,13950,13950,13950,13950,0
20240619,145400,153750,13950,13950,13950,13950,0
20240619,145300,153750,13950,13950,13950,13950,0
20240619,145200,153750,13950,13950,13950,13950,0
20240619,145100,153750,13950,13950,13950,13950,0
20240619,145000,153750,13950,13950,13950,13950,0
20240619,144900,153750,13950,13950,13950,13950,0
20240619,144800,153750,13950,13950,13950,13950,0
20240619,144700,153750,13950,13950,13950,13950,0
20240619,144600,153750,13950,13950,13950,13950,0
20240619,144500,153750,13950,13950,13950,13950,0
20240619,144400,153750,13950,13950,13950,13950,0
20240619,144300,153750,13950,13950,13950,13950,0
20240619,144200,153750,13950,13950,13950,13950,0
20240619,144100,153750,13950,13950,13950,13950,0
20240619,144000,153750,13950,13950,13950,13950,0
20240619,143900,153750,13950,13950,13950,13950,0
20240619,143800,153750,13950,13950,13950,13950,0
20240619,143700,153750,13950,13950,13950,13950,0
20240619,143600,153750,13950,13950,13950,13950,0
20240619,143500,153750,13950,13950,13950,13950,0
20240619,143400,153750,13950,13950,13950,13950,0
20240619,143300,153750,13950,13950,13950,13950,0
20240619,143200,153750,13950,13950,13950,13950,0
20240619,143100,153750,13950,13950,13950,13950,0
20240619,143000,153750,13950,13950,13950,13950,0
20240619,142900,153750,13950,13950,13950,13950,0
20240619,142800,153750,13950,13950,13950,13950,0
20240619,142700,153750,13950,13950,13950,13950,0
20240619,142600,153750,13950,13950,13950,13950,0
20240619,142500,153750,13950,13950,13950,13950,0
20240619,142400,153750,13950,13950,13950,13950,0
20240619,142300,153750,13950,13950,13950,13950,0
20240619,142200,153750,13950,13950,13950,13950,0
20240619,142100,153750,13950,13950,13950,13950,0
20240619,142000,153750,13950,13950,13950,13950,0
20240619,141900,153750,13950,13950,13950,13950,0
20240619,141800,153750,13950,13950,13950,13950,0
20240619,141700,153750,13950,13950,13950,13950,0
20240619,141600,153750,13950,13950,13950,13950,0
20240619,141500,153750,13950,13950,13950,13950,0
20240619,141400,153750,13950,13950,13950,13950,0
20240619,141300,153750,13950,13950,13950,13950,0
20240619,141200,153750,13950,13950,13950,13950,0
20240619,141100,153750,13950,13950,13950,13950,0
20240619,141000,153750,13950,13950,13950,13950,0
20240619,140900,153750,13950,13950,13950,13950,0
20240619,140800,153750,13950,13950,13950,13950,0
20240619,140700,153750,13950,13950,13950,13950,0
20240619,140600,153750,13950,13950,13950,13950,0
20240619,140500,153750,13950,13950,13950,13950,0
20240619,140400,153750,13950,13950,13950,13950,0
20240619,140300,153750,13950,13950,13950,13950,0
20240619,140200,153750,13950,13950,13950,13950,0
20240619,140100,153750,13950,13950,13950,13950,0
20240619,140000,153750,13950,13950,13950,13950,0
20240619,135900,153750,13950,13950,13950,13950,0
20240619,135800,153750,13950,13950,13950,13950,0
20240619,135700,153750,13950,13950,13950,13950,0
20240619,135600,153750,13950,13950,13950,13950,0
20240619,135500,153750,13950,13950,13950,13950,0
20240619,135400,153750,13950,13950,13950,13950,0
20240619,135300,153750,13950,13950,13950,13950,0
20240619,135200,153750,13950,13950,13950,13950,0
20240619,135100,153750,13950,13950,13950,13950,0
20240619,135000,153750,13950,13950,13950,13950,0
20240619,134900,153750,13950,13950,13950,13950,0
20240619,134800,153750,13950,13950,13950,13950,0
20240619,134700,153750,13950,13950,13950,13950,0
20240619,134600,153750,13950,13950,13950,13950,0
20240619,134500,153750,13950,13950,13950,13950,0
20240619,134400,153750,13950,13950,13950,13950,0
20240619,134300,153750,13950,13950,13950,13950,1
20240619,134200,139800,13980,13980,13980,13980,0
20240619,134100,139800,13980,13980,13980,13980,0
20240619,134000,139800,13980,13980,13980,13980,0
20240619,133900,139800,13980,13980,13980,13980,0
20240619,133800,139800,13980,13980,13980,13980,0
20240619,133700,139800,13980,13980,13980,13980,0
20240619,133600,139800,13980,13980,13980,13980,0
20240619,133500,139800,13980,13980,13980,13980,0
20240619,133400,139800,13980,13980,13980,13980,0
20240619,133300,139800,13980,13980,13980,13980,0
20240619,133200,139800,13980,13980,13980,13980,0
20240619,133100,139800,13980,13980,13980,13980,0
20240619,133000,139800,13980,13980,13980,13980,0
20240619,132900,139800,13980,13980,13980,13980,0
20240619,132800,139800,13980,13980,13980,13980,0
20240619,132700,139800,13980,13980,13980,13980,0
20240619,132600,139800,13980,13980,13980,13980,0
20240619,132500,139800,13980,13980,13980,13980,0
20240619,132400,139800,13980,13980,13980,13980,0
20240619,132300,139800,13980,13980,13980,13980,0
20240619,132200,139800,13980,13980,13980,13980,0
20240619,132100,139800,13980,13980,13980,13980,0
20240619,132000,139800,13980,13980,13980,13980,0
20240619,131900,139800,13980,13980,13980,13980,0
20240619,131800,139800,13980,13980,13980,13980,0
20240619,131700,139800,13980,13980,13980,13980,0
20240619,131600,139800,13980,13980,13980,13980,0
20240619,131500,139800,13980,13980,13980,13980,0
20240619,131400,139800,13980,13980,13980,13980,0
20240619,131300,139800,13980,13980,13980,13980,0
20240619,131200,139800,13980,13980,13980,13980,0
20240619,131100,139800,13980,13980,13980,13980,0
20240619,131000,139800,13980,13980,13980,13980,0
20240619,130900,139800,13980,13980,13980,13980,0
20240619,130800,139800,13980,13980,13980,13980,0
20240619,130700,139800,13980,13980,13980,13980,0
20240619,130600,139800,13980,13980,13980,13980,0
20240619,130500,139800,13980,13980,13980,13980,0
20240619,130400,139800,13980,13980,13980,13980,0
20240619,130300,139800,13980,13980,13980,13980,0
20240619,130200,139800,13980,13980,13980,13980,0
20240619,130100,139800,13980,13980,13980,13980,0
20240619,130000,139800,13980,13980,13980,13980,0
20240619,125900,139800,13980,13980,13980,13980,0
20240619,125800,139800,13980,13980,13980,13980,0
20240619,125700,139800,13980,13980,13980,13980,0
20240619,125600,139800,13980,13980,13980,13980,0
20240619,125500,139800,13980,13980,13980,13980,0
20240619,125400,139800,13980,13980,13980,13980,0
20240619,125300,139800,13980,13980,13980,13980,0
20240619,125200,139800,13980,13980,13980,13980,0
20240619,125100,139800,13980,13980,13980,13980,0
20240619,125000,139800,13980,13980,13980,13980,0
20240619,124900,139800,13980,13980,13980,13980,0
20240619,124800,139800,13980,13980,13980,13980,0
20240619,124700,139800,13980,13980,13980,13980,0
20240619,124600,139800,13980,13980,13980,13980,0
20240619,124500,139800,13980,13980,13980,13980,0
20240619,124400,139800,13980,13980,13980,13980,0
20240619,124300,139800,13980,13980,13980,13980,0
20240619,124200,139800,13980,13980,13980,13980,0
20240619,124100,139800,13980,13980,13980,13980,0
20240619,124000,139800,13980,13980,13980,13980,0
20240619,123900,139800,13980,13980,13980,13980,0
20240619,123800,139800,13980,13980,13980,13980,0
20240619,123700,139800,13980,13980,13980,13980,0
20240619,123600,139800,13980,13980,13980,13980,0
20240619,123500,139800,13980,13980,13980,13980,0
20240619,123400,139800,13980,13980,13980,13980,0
20240619,123300,139800,13980,13980,13980,13980,0
20240619,123200,139800,13980,13980,13980,13980,0
20240619,123100,139800,13980,13980,13980,13980,0
20240619,123000,139800,13980,13980,13980,13980,0
20240619,122900,139800,13980,13980,13980,13980,0
20240619,122800,139800,13980,13980,13980,13980,0
20240619,122700,139800,13980,13980,13980,13980,0
20240619,122600,139800,13980,13980,13980,13980,0
20240619,122500,139800,13980,13980,13980,13980,0
20240619,122400,139800,13980,13980,13980,13980,0
20240619,122300,139800,13980,13980,13980,13980,0
20240619,122200,139800,13980,13980,13980,13980,0
20240619,122100,139800,13980,13980,13980,13980,0
20240619,122000,139800,13980,13980,13980,13980,0
20240619,121900,139800,13980,13980,13980,13980,0
20240619,121800,139800,13980,13980,13980,13980,0
20240619,121700,139800,13980,13980,13980,13980,0
20240619,121600,139800,13980,13980,13980,13980,0
20240619,121500,139800,13980,13980,13980,13980,0
20240619,121400,139800,13980,13980,13980,13980,0
20240619,121300,139800,13980,13980,13980,13980,0
20240619,121200,139800,13980,13980,13980,13980,0
20240619,121100,139800,13980,13980,13980,13980,0
20240619,121000,139800,13980,13980,13980,13980,0
20240619,120900,139800,13980,13980,13980,13980,0
20240619,120800,139800,13980,13980,13980,13980,0
20240619,120700,139800,13980,13980,13980,13980,0
20240619,120600,139800,13980,13980,13980,13980,0
20240619,120500,139800,13980,13980,13980,13980,0
20240619,120400,139800,13980,13980,13980,13980,0
20240619,120300,139800,13980,13980,13980,13980,0
20240619,120200,139800,13980,13980,13980,13980,0
20240619,120100,139800,13980,13980,13980,13980,0
20240619,120000,139800,13980,13980,13980,13980,0
20240619,115900,139800,13980,13980,13980,13980,0
20240619,115800,139800,13980,13980,13980,13980,0
20240619,115700,139800,13980,13980,13980,13980,0
20240619,115600,139800,13980,13980,13980,13980,0
20240619,115500,139800,13980,13980,13980,13980,0
20240619,115400,139800,13980,13980,13980,13980,0
20240619,115300,139800,13980,13980,13980,13980,0
20240619,115200,139800,13980,13980,13980,13980,0
20240619,115100,139800,13980,13980,13980,13980,0
20240619,115000,139800,13980,13980,13980,13980,0
20240619,114900,139800,13980,13980,13980,13980,0
20240619,114800,139800,13980,13980,13980,13980,0
20240619,114700,139800,13980,13980,13980,13980,0
20240619,114600,139800,13980,13980,13980,13980,0
20240619,114500,139800,13980,13980,13980,13980,0
20240619,114400,139800,13980,13980,13980,13980,0
20240619,114300,139800,13980,13980,13980,13980,0
20240619,114200,139800,13980,13980,13980,13980,0
20240619,114100,139800,13980,13980,13980,13980,0
20240619,114000,139800,13980,13980,13980,13980,0
20240619,113900,139800,13980,13980,13980,13980,0
20240619,113800,139800,13980,13980,13980,13980,0
20240619,113700,139800,13980,13980,13980,13980,0
20240619,113600,139800,13980,13980,13980,13980,0
20240619,113500,139800,13980,13980,13980,13980,0
20240619,113400,139800,13980,13980,13980,13980,0
20240619,113300,139800,13980,13980,13980,13980,0
20240619,113200,139800,13980,13980,13980,13980,0
20240619,113100,139800,13980,13980,13980,13980,0
20240619,113000,139800,13980,13980,13980,13980,0
20240619,112900,139800,13980,13980,13980,13980,0
20240619,112800,139800,13980,13980,13980,13980,0
20240619,112700,139800,13980,13980,13980,13980,0
20240619,112600,139800,13980,13980,13980,13980,0
20240619,112500,139800,13980,13980,13980,13980,0
20240619,112400,139800,13980,13980,13980,13980,0
20240619,112300,139800,13980,13980,13980,13980,0
20240619,112200,139800,13980,13980,13980,13980,0
20240619,112100,139800,13980,13980,13980,13980,0
20240619,112000,139800,13980,13980,13980,13980,0
20240619,111900,139800,13980,13980,13980,13980,0
20240619,111800,139800,13980,13980,13980,13980,0
20240619,111700,139800,13980,13980,13980,13980,0
20240619,111600,139800,13980,13980,13980,13980,0
20240619,111500,139800,13980,13980,13980,13980,0
20240619,111400,139800,13980,13980,13980,13980,0
20240619,111300,139800,13980,13980,13980,13980,0
20240619,111200,139800,13980,13980,13980,13980,0
20240619,111100,139800,13980,13980,13980,13980,0
20240619,111000,139800,13980,13980,13980,13980,0
20240619,110900,139800,13980,13980,13980,13980,0
20240619,110800,139800,13980,13980,13980,13980,0
20240619,110700,139800,13980,13980,13980,13980,0
20240619,110600,139800,13980,13980,13980,13980,0
20240619,110500,139800,13980,13980,13980,13980,0
20240619,110400,139800,13980,13980,13980,13980,0
20240619,110300,139800,13980,13980,13980,13980,0
20240619,110200,139800,13980,13980,13980,13980,0
20240619,110100,139800,13980,13980,13980,13980,0
20240619,110000,139800,13980,13980,13980,13980,0
20240619,105900,139800,13980,13980,13980,13980,0
20240619,105800,139800,13980,13980,13980,13980,0
20240619,105700,139800,13980,13980,13980,13980,0
20240619,105600,139800,13980,13980,13980,13980,0
20240619,105500,139800,13980,13980,13980,13980,0
20240619,105400,139800,13980,13980,13980,13980,0
20240619,105300,139800,13980,13980,13980,13980,0
20240619,105200,139800,13980,13980,13980,13980,0
20240619,105100,139800,13980,13980,13980,13980,0
20240619,105000,139800,13980,13980,13980,13980,0
20240619,104900,139800,13980,13980,13980,13980,0
20240619,104800,139800,13980,13980,13980,13980,0
20240619,104700,139800,13980,13980,13980,13980,0
20240619,104600,139800,13980,13980,13980,13980,0
20240619,104500,139800,13980,13980,13980,13980,0
20240619,104400,139800,13980,13980,13980,13980,0
20240619,104300,139800,13980,13980,13980,13980,0
20240619,104200,139800,13980,13980,13980,13980,0
20240619,104100,139800,13980,13980,13980,13980,0
20240619,104000,139800,13980,13980,13980,13980,0
20240619,103900,139800,13980,13980,13980,13980,0
20240619,103800,139800,13980,13980,13980,13980,0
20240619,103700,139800,13980,13980,13980,13980,0
20240619,103600,139800,13980,13980,13980,13980,0
20240619,103500,139800,13980,13980,13980,13980,0
20240619,103400,139800,13980,13980,13980,13980,0
20240619,103300,139800,13980,13980,13980,13980,0
20240619,103200,139800,13980,13980,13980,13980,0
20240619,103100,139800,13980,13980,13980,13980,0
20240619,103000,139800,13980,13980,13980,13980,0
20240619,102900,139800,13980,13980,13980,13980,0
20240619,102800,139800,13980,13980,13980,13980,0
20240619,102700,139800,13980,13980,13980,13980,0
20240619,102600,139800,13980,13980,13980,13980,0
20240619,102500,139800,13980,13980,13980,13980,0
20240619,102400,139800,13980,13980,13980,13980,0
20240619,102300,139800,13980,13980,13980,13980,0
20240619,102200,139800,13980,13980,13980,13980,0
20240619,102100,139800,13980,13980,13980,13980,0
20240619,102000,139800,13980,13980,13980,13980,0
20240619,101900,139800,13980,13980,13980,13980,0
20240619,101800,139800,13980,13980,13980,13980,0
20240619,101700,139800,13980,13980,13980,13980,0
20240619,101600,139800,13980,13980,13980,13980,0
20240619,101500,139800,13980,13980,13980,13980,0
20240619,101400,139800,13980,13980,13980,13980,0
20240619,101300,139800,13980,13980,13980,13980,0
20240619,101200,139800,13980,13980,13980,13980,0
20240619,101100,139800,13980,13980,13980,13980,0
20240619,101000,139800,13980,13980,13980,13980,0
20240619,100900,139800,13980,13980,13980,13980,0
20240619,100800,139800,13980,13980,13980,13980,0
20240619,100700,139800,13980,13980,13980,13980,0
20240619,100600,139800,13980,13980,13980,13980,10
20240619,100500,0,13390,13390,13390,13390,0
20240619,100400,0,13390,13390,13390,13390,0
20240619,100300,0,13390,13390,13390,13390,0
20240619,100200,0,13390,13390,13390,13390,0
20240619,100100,0,13390,13390,13390,13390,0
20240619,100000,0,13390,13390,13390,13390,0
20240619,095900,0,13390,13390,13390,13390,0
20240619,095800,0,13390,13390,13390,13390,0
20240619,095700,0,13390,13390,13390,13390,0
20240619,095600,0,13390,13390,13390,13390,0
20240619,095500,0,13390,13390,13390,13390,0
20240619,095400,0,13390,13390,13390,13390,0
20240619,095300,0,13390,13390,13390,13390,0
20240619,095200,0,13390,13390,13390,13390,0
20240619,095100,0,13390,13390,13390,13390,0
20240619,095000,0,13390,13390,13390,13390,0
20240619,094900,0,13390,13390,13390,13390,0
20240619,094800,0,13390,13390,13390,13390,0
20240619,094700,0,13390,13390,13390,13390,0
20240619,094600,0,13390,13390,13390,13390,0
20240619,094500,0,13390,13390,13390,13390,0
20240619,094400,0,13390,13390,13390,13390,0
20240619,094300,0,13390,13390,13390,13390,0
20240619,094200,0,13390,13390,13390,13390,0
20240619,094100,0,13390,13390,13390,13390,0
20240619,094000,0,13390,13390,13390,13390,0
20240619,093900,0,13390,13390,13390,13390,0
20240619,093800,0,13390,13390,13390,13390,0
20240619,093700,0,13390,13390,13390,13390,0
20240619,093600,0,13390,13390,13390,13390,0
20240619,093500,0,13390,13390,13390,13390,0
20240619,093400,0,13390,13390,13390,13390,0
20240619,093300,0,13390,13390,13390,13390,0
20240619,093200,0,13390,13390,13390,13390,0
20240619,093100,0,13390,13390,13390,13390,0
20240619,093000,0,13390,13390,13390,13390,0
20240619,092900,0,13390,13390,13390,13390,0
20240619,092800,0,13390,13390,13390,13390,0
20240619,092700,0,13390,13390,13390,13390,0
20240619,092600,0,13390,13390,13390,13390,0
20240619,092500,0,13390,13390,13390,13390,0
20240619,092400,0,13390,13390,13390,13390,0
20240619,092300,0,13390,13390,13390,13390,0
20240619,092200,0,13390,13390,13390,13390,0
20240619,092100,0,13390,13390,13390,13390,0
20240619,092000,0,13390,13390,13390,13390,0
20240619,091900,0,13390,13390,13390,13390,0
20240619,091800,0,13390,13390,13390,13390,0
20240619,091700,0,13390,13390,13390,13390,0
20240619,091600,0,13390,13390,13390,13390,0
20240619,091500,0,13390,13390,13390,13390,0
20240619,091400,0,13390,13390,13390,13390,0
20240619,091300,0,13390,13390,13390,13390,0
20240619,091200,0,13390,13390,13390,13390,0
20240619,091100,0,13390,13390,13390,13390,0
20240619,091000,0,13390,13390,13390,13390,0
20240619,090900,0,13390,13390,13390,13390,0
20240619,090800,0,13390,13390,13390,13390,0
20240619,090700,0,13390,13390,13390,13390,0
20240619,090600,0,13390,13390,13390,13390,0
20240619,090500,0,13390,13390,13390,13390,0
20240619,090400,0,13390,13390,13390,13390,0
20240619,090300,0,13390,13390,13390,13390,0
20240619,090200,0,13390,13390,13390,13390,0
20240619,090100,0,13390,13390,13390,13390,0
20240619,090000,0,13390,13390,13390,13390,0