KissMeData/012210/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,185700,862025,2130,2130,2130,2130,41
20240621,185600,862025,2130,2130,2130,2130,0
20240621,185500,862025,2130,2130,2130,2130,0
20240621,185400,862025,2130,2130,2130,2130,0
20240621,185300,862025,2130,2130,2130,2130,0
20240621,185200,862025,2130,2130,2130,2130,0
20240621,185100,862025,2130,2130,2130,2130,0
20240621,185000,862025,2130,2130,2130,2130,0
20240621,184900,862025,2130,2130,2130,2130,0
20240621,184800,862025,2130,2130,2130,2130,0
20240621,184700,862025,2130,2130,2130,2130,0
20240621,184600,862025,2130,2130,2130,2130,0
20240621,184500,862025,2130,2130,2130,2130,0
20240621,184400,862025,2130,2130,2130,2130,0
20240621,184300,862025,2130,2130,2130,2130,0
20240621,184200,862025,2130,2130,2130,2130,0
20240621,184100,862025,2130,2130,2130,2130,0
20240621,184000,862025,2130,2130,2130,2130,0
20240621,183900,862025,2130,2130,2130,2130,0
20240621,183800,862025,2130,2130,2130,2130,0
20240621,183700,862025,2130,2130,2130,2130,0
20240621,183600,862025,2130,2130,2130,2130,0
20240621,183500,862025,2130,2130,2130,2130,0
20240621,183400,862025,2130,2130,2130,2130,0
20240621,183300,862025,2130,2130,2130,2130,0
20240621,183200,862025,2130,2130,2130,2130,0
20240621,183100,862025,2130,2130,2130,2130,0
20240621,183000,862025,2130,2130,2130,2130,0
20240621,182900,862025,2130,2130,2130,2130,0
20240621,182800,862025,2130,2130,2130,2130,0
20240621,182700,862025,2130,2130,2130,2130,41
20240621,182600,862025,2130,2130,2130,2130,0
20240621,182500,862025,2130,2130,2130,2130,0
20240621,182400,862025,2130,2130,2130,2130,0
20240621,182300,862025,2130,2130,2130,2130,0
20240621,182200,862025,2130,2130,2130,2130,0
20240621,182100,862025,2130,2130,2130,2130,0
20240621,182000,862025,2130,2130,2130,2130,0
20240621,181900,862025,2130,2130,2130,2130,0
20240621,181800,862025,2130,2130,2130,2130,0
20240621,181700,862025,2130,2130,2130,2130,0
20240621,181600,862025,2130,2130,2130,2130,0
20240621,181500,862025,2130,2130,2130,2130,0
20240621,181400,862025,2130,2130,2130,2130,0
20240621,181300,862025,2130,2130,2130,2130,0
20240621,181200,862025,2130,2130,2130,2130,0
20240621,181100,862025,2130,2130,2130,2130,0
20240621,181000,862025,2130,2130,2130,2130,0
20240621,180900,862025,2130,2130,2130,2130,0
20240621,180800,862025,2130,2130,2130,2130,0
20240621,180700,862025,2130,2130,2130,2130,0
20240621,180600,862025,2130,2130,2130,2130,0
20240621,180500,862025,2130,2130,2130,2130,0
20240621,180400,862025,2130,2130,2130,2130,0
20240621,180300,862025,2130,2130,2130,2130,0
20240621,180200,862025,2130,2130,2130,2130,0
20240621,180100,862025,2130,2130,2130,2130,0
20240621,180000,862025,2130,2130,2130,2130,0
20240621,175900,862025,2130,2130,2130,2130,0
20240621,175800,862025,2130,2130,2130,2130,0
20240621,175700,862025,2130,2130,2130,2130,41
20240621,175600,862025,2130,2130,2130,2130,0
20240621,175500,862025,2130,2130,2130,2130,0
20240621,175400,862025,2130,2130,2130,2130,0
20240621,175300,862025,2130,2130,2130,2130,0
20240621,175200,862025,2130,2130,2130,2130,0
20240621,175100,862025,2130,2130,2130,2130,0
20240621,175000,862025,2130,2130,2130,2130,0
20240621,174900,862025,2130,2130,2130,2130,0
20240621,174800,862025,2130,2130,2130,2130,0
20240621,174700,862025,2130,2130,2130,2130,0
20240621,174600,862025,2130,2130,2130,2130,0
20240621,174500,862025,2130,2130,2130,2130,0
20240621,174400,862025,2130,2130,2130,2130,0
20240621,174300,862025,2130,2130,2130,2130,0
20240621,174200,862025,2130,2130,2130,2130,0
20240621,174100,862025,2130,2130,2130,2130,0
20240621,174000,862025,2130,2130,2130,2130,0
20240621,173900,862025,2130,2130,2130,2130,0
20240621,173800,862025,2130,2130,2130,2130,0
20240621,173700,862025,2130,2130,2130,2130,0
20240621,173600,862025,2130,2130,2130,2130,0
20240621,173500,862025,2130,2130,2130,2130,0
20240621,173400,862025,2130,2130,2130,2130,0
20240621,173300,862025,2130,2130,2130,2130,0
20240621,173200,862025,2130,2130,2130,2130,0
20240621,173100,862025,2130,2130,2130,2130,0
20240621,173000,862025,2130,2130,2130,2130,0
20240621,172900,862025,2130,2130,2130,2130,0
20240621,172800,862025,2130,2130,2130,2130,0
20240621,172700,862025,2130,2130,2130,2130,41
20240621,172600,862025,2130,2130,2130,2130,0
20240621,172500,862025,2130,2130,2130,2130,0
20240621,172400,862025,2130,2130,2130,2130,0
20240621,172300,862025,2130,2130,2130,2130,0
20240621,172200,862025,2130,2130,2130,2130,0
20240621,172100,862025,2130,2130,2130,2130,0
20240621,172000,862025,2130,2130,2130,2130,0
20240621,171900,862025,2130,2130,2130,2130,0
20240621,171800,862025,2130,2130,2130,2130,0
20240621,171700,862025,2130,2130,2130,2130,0
20240621,171600,862025,2130,2130,2130,2130,0
20240621,171500,862025,2130,2130,2130,2130,0
20240621,171400,862025,2130,2130,2130,2130,0
20240621,171300,862025,2130,2130,2130,2130,0
20240621,171200,862025,2130,2130,2130,2130,0
20240621,171100,862025,2130,2130,2130,2130,0
20240621,171000,862025,2130,2130,2130,2130,0
20240621,170900,862025,2130,2130,2130,2130,0
20240621,170800,862025,2130,2130,2130,2130,0
20240621,170700,862025,2130,2130,2130,2130,0
20240621,170600,862025,2130,2130,2130,2130,0
20240621,170500,862025,2130,2130,2130,2130,0
20240621,170400,862025,2130,2130,2130,2130,0
20240621,170300,862025,2130,2130,2130,2130,0
20240621,170200,862025,2130,2130,2130,2130,0
20240621,170100,862025,2130,2130,2130,2130,0
20240621,170000,862025,2130,2130,2130,2130,0
20240621,165900,862025,2130,2130,2130,2130,0
20240621,165800,862025,2130,2130,2130,2130,0
20240621,165700,862025,2130,2130,2130,2130,41
20240621,165600,862025,2130,2130,2130,2130,0
20240621,165500,862025,2130,2130,2130,2130,0
20240621,165400,862025,2130,2130,2130,2130,0
20240621,165300,862025,2130,2130,2130,2130,0
20240621,165200,862025,2130,2130,2130,2130,0
20240621,165100,862025,2130,2130,2130,2130,0
20240621,165000,862025,2130,2130,2130,2130,0
20240621,164900,862025,2130,2130,2130,2130,0
20240621,164800,862025,2130,2130,2130,2130,0
20240621,164700,862025,2130,2130,2130,2130,0
20240621,164600,862025,2130,2130,2130,2130,0
20240621,164500,862025,2130,2130,2130,2130,0
20240621,164400,862025,2130,2130,2130,2130,0
20240621,164300,862025,2130,2130,2130,2130,0
20240621,164200,862025,2130,2130,2130,2130,0
20240621,164100,862025,2130,2130,2130,2130,0
20240621,164000,862025,2130,2130,2130,2130,0
20240621,163900,862025,2130,2130,2130,2130,0
20240621,163800,862025,2130,2130,2130,2130,0
20240621,163700,862025,2130,2130,2130,2130,0
20240621,163600,862025,2130,2130,2130,2130,0
20240621,163500,862025,2130,2130,2130,2130,0
20240621,163400,862025,2130,2130,2130,2130,0
20240621,163300,862025,2130,2130,2130,2130,0
20240621,163200,862025,2130,2130,2130,2130,0
20240621,163100,862025,2130,2130,2130,2130,0
20240621,163000,862025,2130,2130,2130,2130,0
20240621,162900,862025,2130,2130,2130,2130,0
20240621,162800,862025,2130,2130,2130,2130,0
20240621,162700,862025,2130,2130,2130,2130,41
20240621,162600,862025,2130,2130,2130,2130,0
20240621,162500,862025,2130,2130,2130,2130,0
20240621,162400,862025,2130,2130,2130,2130,0
20240621,162300,862025,2130,2130,2130,2130,0
20240621,162200,862025,2130,2130,2130,2130,0
20240621,162100,862025,2130,2130,2130,2130,0
20240621,162000,862025,2130,2130,2130,2130,0
20240621,161900,862025,2130,2130,2130,2130,0
20240621,161800,862025,2130,2130,2130,2130,0
20240621,161700,862025,2130,2130,2130,2130,0
20240621,161600,862025,2130,2130,2130,2130,0
20240621,161500,862025,2130,2130,2130,2130,0
20240621,161400,862025,2130,2130,2130,2130,0
20240621,161300,862025,2130,2130,2130,2130,0
20240621,161200,862025,2130,2130,2130,2130,0
20240621,161100,862025,2130,2130,2130,2130,0
20240621,161000,862025,2130,2130,2130,2130,0
20240621,160900,862025,2130,2130,2130,2130,0
20240621,160800,862025,2130,2130,2130,2130,0
20240621,160700,862025,2130,2130,2130,2130,0
20240621,160600,862025,2130,2130,2130,2130,0
20240621,160500,862025,2130,2130,2130,2130,0
20240621,160400,862025,2130,2130,2130,2130,0
20240621,160300,862025,2130,2130,2130,2130,0
20240621,160200,862025,2130,2130,2130,2130,0
20240621,160100,862025,2130,2130,2130,2130,0
20240621,160000,862025,2130,2130,2130,2130,0
20240621,155900,862025,2130,2130,2130,2130,0
20240621,155800,862025,2130,2130,2130,2130,0
20240621,155700,862025,2130,2130,2130,2130,41
20240621,155600,862025,2130,2130,2130,2130,0
20240621,155500,862025,2130,2130,2130,2130,0
20240621,155400,862025,2130,2130,2130,2130,0
20240621,155300,862025,2130,2130,2130,2130,0
20240621,155200,862025,2130,2130,2130,2130,0
20240621,155100,862025,2130,2130,2130,2130,0
20240621,155000,862025,2130,2130,2130,2130,0
20240621,154900,862025,2130,2130,2130,2130,0
20240621,154800,862025,2130,2130,2130,2130,0
20240621,154700,862025,2130,2130,2130,2130,0
20240621,154600,862025,2130,2130,2130,2130,0
20240621,154500,862025,2130,2130,2130,2130,0
20240621,154400,862025,2130,2130,2130,2130,0
20240621,154300,862025,2130,2130,2130,2130,0
20240621,154200,862025,2130,2130,2130,2130,0
20240621,154100,862025,2130,2130,2130,2130,0
20240621,154000,862025,2130,2130,2130,2130,0
20240621,153900,862025,2130,2130,2130,2130,0
20240621,153800,862025,2130,2130,2130,2130,0
20240621,153700,862025,2130,2130,2130,2130,0
20240621,153600,862025,2130,2130,2130,2130,0
20240621,153500,862025,2130,2130,2130,2130,0
20240621,153400,862025,2130,2130,2130,2130,0
20240621,153300,862025,2130,2130,2130,2130,0
20240621,153200,862025,2130,2130,2130,2130,0
20240621,153100,862025,2130,2130,2130,2130,0
20240621,153000,862025,2130,2130,2130,2130,41
20240621,152900,774695,1912,1912,1912,1912,0
20240621,152800,774695,1912,1912,1912,1912,0
20240621,152700,774695,1912,1912,1912,1912,0
20240621,152600,774695,1912,1912,1912,1912,0
20240621,152500,774695,1912,1912,1912,1912,0
20240621,152400,774695,1912,1912,1912,1912,0
20240621,152300,774695,1912,1912,1912,1912,0
20240621,152200,774695,1912,1912,1912,1912,0
20240621,152100,774695,1912,1912,1912,1912,0
20240621,152000,774695,1912,1912,1912,1912,0
20240621,151900,774695,1912,1912,1912,1912,0
20240621,151800,774695,1912,1912,1912,1912,0
20240621,151700,774695,1912,1912,1912,1912,0
20240621,151600,774695,1912,1912,1912,1912,0
20240621,151500,774695,1912,1912,1912,1912,0
20240621,151400,774695,1912,1912,1912,1912,0
20240621,151300,774695,1912,1912,1912,1912,0
20240621,151200,774695,1912,1912,1912,1912,0
20240621,151100,774695,1912,1912,1912,1912,98
20240621,151000,587319,1912,1912,1912,1912,1
20240621,150900,585407,1912,1912,1912,1912,0
20240621,150800,585407,1912,1912,1912,1912,0
20240621,150700,585407,1912,1912,1912,1912,0
20240621,150600,585407,1912,1912,1912,1912,0
20240621,150500,585407,1912,1912,1912,1912,0
20240621,150400,585407,1912,1912,1912,1912,0
20240621,150300,585407,1912,1912,1912,1912,0
20240621,150200,585407,1912,1912,1912,1912,0
20240621,150100,585407,1912,1912,1912,1912,0
20240621,150000,585407,1912,1912,1912,1912,0
20240621,145900,585407,1912,1912,1912,1912,0
20240621,145800,585407,1912,1913,1913,1912,50
20240621,145700,489777,1914,1914,1914,1914,19
20240621,145600,453411,2150,2150,2150,2150,0
20240621,145500,453411,2150,2150,2150,2150,0
20240621,145400,453411,2150,2150,2150,2150,0
20240621,145300,453411,2150,2150,2150,2150,0
20240621,145200,453411,2150,2150,2150,2150,0
20240621,145100,453411,2150,2150,2150,2150,0
20240621,145000,453411,2150,2150,2150,2150,0
20240621,144900,453411,2150,2150,2150,2150,0
20240621,144800,453411,2150,2150,2150,2150,0
20240621,144700,453411,2150,2150,2150,2150,0
20240621,144600,453411,2150,2150,2150,2150,0
20240621,144500,453411,2150,2150,2150,2150,0
20240621,144400,453411,2150,2150,2150,2150,0
20240621,144300,453411,2150,2150,2150,2150,0
20240621,144200,453411,2150,2150,2150,2150,0
20240621,144100,453411,2150,2150,2150,2150,0
20240621,144000,453411,2150,2150,2150,2150,0
20240621,143900,453411,2150,2150,2150,2150,0
20240621,143800,453411,2150,2150,2150,2150,0
20240621,143700,453411,2150,2150,2150,2150,0
20240621,143600,453411,2150,2150,2150,2150,0
20240621,143500,453411,2150,2150,2150,2150,0
20240621,143400,453411,2150,2150,2150,2150,0
20240621,143300,453411,2150,2150,2150,2150,0
20240621,143200,453411,2150,2150,2150,2150,0
20240621,143100,453411,2150,2150,2150,2150,0
20240621,143000,453411,2150,2150,2150,2150,0
20240621,142900,453411,2150,2150,2150,2150,0
20240621,142800,453411,2150,2150,2150,2150,0
20240621,142700,453411,2150,2150,2150,2150,0
20240621,142600,453411,2150,2150,2150,2150,0
20240621,142500,453411,2150,2150,2150,2150,0
20240621,142400,453411,2150,2150,2150,2150,0
20240621,142300,453411,2150,2150,2150,2150,0
20240621,142200,453411,2150,2150,2150,2150,0
20240621,142100,453411,2150,2150,2150,2150,0
20240621,142000,453411,2150,2150,2150,2150,0
20240621,141900,453411,2150,2150,2150,2150,0
20240621,141800,453411,2150,2150,2150,2150,0
20240621,141700,453411,2150,2150,2150,2150,0
20240621,141600,453411,2150,2150,2150,2150,0
20240621,141500,453411,2150,2150,2150,2150,0
20240621,141400,453411,2150,2150,2150,2150,0
20240621,141300,453411,2150,2150,2150,2150,0
20240621,141200,453411,2150,2150,2150,2150,0
20240621,141100,453411,2150,2150,2150,2150,0
20240621,141000,453411,2150,2150,2150,2150,0
20240621,140900,453411,2150,2150,2150,2150,0
20240621,140800,453411,2150,2150,2150,2150,0
20240621,140700,453411,2150,2150,2150,2150,0
20240621,140600,453411,2150,2150,2150,2150,0
20240621,140500,453411,2150,2150,2150,2150,0
20240621,140400,453411,2150,2150,2150,2150,0
20240621,140300,453411,2150,2150,2150,2150,0
20240621,140200,453411,2150,2150,2150,2150,0
20240621,140100,453411,2150,2150,2150,2150,0
20240621,140000,453411,2150,2150,2150,2150,0
20240621,135900,453411,2150,2150,2150,2150,0
20240621,135800,453411,2150,2150,2150,2150,0
20240621,135700,453411,2150,2150,2150,2150,0
20240621,135600,453411,2150,2150,2150,2150,0
20240621,135500,453411,2150,2150,2150,2150,0
20240621,135400,453411,2150,2150,2150,2150,0
20240621,135300,453411,2150,2150,2150,2150,0
20240621,135200,453411,2150,2150,2150,2150,0
20240621,135100,453411,2150,2150,2150,2150,0
20240621,135000,453411,2150,2150,2150,2150,0
20240621,134900,453411,2150,2150,2150,2150,0
20240621,134800,453411,2150,2150,2150,2150,0
20240621,134700,453411,2150,2150,2150,2150,0
20240621,134600,453411,2150,2150,2150,2150,0
20240621,134500,453411,2150,2150,2150,2150,0
20240621,134400,453411,2150,2150,2150,2150,0
20240621,134300,453411,2150,2150,2150,2150,0
20240621,134200,453411,2150,2150,2150,2150,0
20240621,134100,453411,2150,2150,2150,2150,0
20240621,134000,453411,2150,2150,2150,2150,0
20240621,133900,453411,2150,2150,2150,2150,0
20240621,133800,453411,2150,2150,2150,2150,0
20240621,133700,453411,2150,2150,2150,2150,0
20240621,133600,453411,2150,2150,2150,2150,0
20240621,133500,453411,2150,2150,2150,2150,0
20240621,133400,453411,2150,2150,2150,2150,0
20240621,133300,453411,2150,2150,2150,2150,0
20240621,133200,453411,2150,2150,2150,2150,0
20240621,133100,453411,2150,2150,2150,2150,0
20240621,133000,453411,2150,2150,2150,2150,0
20240621,132900,453411,2150,2150,2150,2150,0
20240621,132800,453411,2150,2150,2150,2150,0
20240621,132700,453411,2150,2150,2150,2150,0
20240621,132600,453411,2150,2150,2150,2150,0
20240621,132500,453411,2150,2150,2150,2150,0
20240621,132400,453411,2150,2150,2150,2150,0
20240621,132300,453411,2150,2150,2150,2150,0
20240621,132200,453411,2150,2150,2150,2150,0
20240621,132100,453411,2150,2150,2150,2150,0
20240621,132000,453411,2150,2150,2150,2150,0
20240621,131900,453411,2150,2150,2150,2150,0
20240621,131800,453411,2150,2150,2150,2150,0
20240621,131700,453411,2150,2150,2150,2150,0
20240621,131600,453411,2150,2150,2150,2150,0
20240621,131500,453411,2150,2150,2150,2150,0
20240621,131400,453411,2150,2150,2150,2150,0
20240621,131300,453411,2150,2150,2150,2150,0
20240621,131200,453411,2150,2150,2150,2150,0
20240621,131100,453411,2150,2150,2150,2150,0
20240621,131000,453411,2150,2150,2150,2150,0
20240621,130900,453411,2150,2150,2150,2150,0
20240621,130800,453411,2150,2150,2150,2150,0
20240621,130700,453411,2150,2150,2150,2150,0
20240621,130600,453411,2150,2150,2150,2150,0
20240621,130500,453411,2150,2150,2150,2150,0
20240621,130400,453411,2150,2150,2150,2150,0
20240621,130300,453411,2150,2150,2150,2150,0
20240621,130200,453411,2150,2150,2150,2150,0
20240621,130100,453411,2150,2150,2150,2150,0
20240621,130000,453411,2150,2150,2150,2150,0
20240621,125900,453411,2150,2150,2150,2150,0
20240621,125800,453411,2150,2150,2150,2150,0
20240621,125700,453411,2150,2150,2150,2150,0
20240621,125600,453411,2150,2150,2150,2150,0
20240621,125500,453411,2150,2150,2150,2150,0
20240621,125400,453411,2150,2150,2150,2150,0
20240621,125300,453411,2150,2150,2150,2150,0
20240621,125200,453411,2150,2150,2150,2150,0
20240621,125100,453411,2150,2150,2150,2150,0
20240621,125000,453411,2150,2150,2150,2150,0
20240621,124900,453411,2150,2150,2150,2150,0
20240621,124800,453411,2150,2150,2150,2150,0
20240621,124700,453411,2150,2150,2150,2150,0
20240621,124600,453411,2150,2150,2150,2150,0
20240621,124500,453411,2150,2150,2150,2150,0
20240621,124400,453411,2150,2150,2150,2150,0
20240621,124300,453411,2150,2150,2150,2150,0
20240621,124200,453411,2150,2150,2150,2150,0
20240621,124100,453411,2150,2150,2150,2150,0
20240621,124000,453411,2150,2150,2150,2150,0
20240621,123900,453411,2150,2150,2150,2150,0
20240621,123800,453411,2150,2150,2150,2150,0
20240621,123700,453411,2150,2150,2150,2150,0
20240621,123600,453411,2150,2150,2150,2150,0
20240621,123500,453411,2150,2150,2150,2150,0
20240621,123400,453411,2150,2150,2150,2150,0
20240621,123300,453411,2150,2150,2150,2150,0
20240621,123200,453411,2150,2150,2150,2150,0
20240621,123100,453411,2150,2150,2150,2150,0
20240621,123000,453411,2150,2150,2150,2150,0
20240621,122900,453411,2150,2150,2150,2150,0
20240621,122800,453411,2150,2150,2150,2150,0
20240621,122700,453411,2150,2150,2150,2150,0
20240621,122600,453411,2150,2150,2150,2150,0
20240621,122500,453411,2150,2150,2150,2150,0
20240621,122400,453411,2150,2150,2150,2150,0
20240621,122300,453411,2150,2150,2150,2150,0
20240621,122200,453411,2150,2150,2150,2150,0
20240621,122100,453411,2150,2150,2150,2150,0
20240621,122000,453411,2150,2150,2150,2150,0
20240621,121900,453411,2150,2150,2150,2150,0
20240621,121800,453411,2150,2150,2150,2150,0
20240621,121700,453411,2150,2150,2150,2150,0
20240621,121600,453411,2150,2150,2150,2150,0
20240621,121500,453411,2150,2150,2150,2150,0
20240621,121400,453411,2150,2150,2150,2150,0
20240621,121300,453411,2150,2150,2150,2150,0
20240621,121200,453411,2150,2150,2150,2150,0
20240621,121100,453411,2150,2150,2150,2150,0
20240621,121000,453411,2150,2150,2150,2150,0
20240621,120900,453411,2150,2150,2150,2150,0
20240621,120800,453411,2150,2150,2150,2150,0
20240621,120700,453411,2150,2150,2150,2150,0
20240621,120600,453411,2150,2150,2150,2150,0
20240621,120500,453411,2150,2150,2150,2150,0
20240621,120400,453411,2150,2150,2150,2150,0
20240621,120300,453411,2150,2150,2150,2150,0
20240621,120200,453411,2150,2150,2150,2150,0
20240621,120100,453411,2150,2150,2150,2150,0
20240621,120000,453411,2150,2150,2150,2150,0
20240621,115900,453411,2150,2150,2150,2150,0
20240621,115800,453411,2150,2150,2150,2150,0
20240621,115700,453411,2150,2150,2150,2150,0
20240621,115600,453411,2150,2150,2150,2150,0
20240621,115500,453411,2150,2150,2150,2150,0
20240621,115400,453411,2150,2150,2150,2150,0
20240621,115300,453411,2150,2150,2150,2150,0
20240621,115200,453411,2150,2150,2150,2150,0
20240621,115100,453411,2150,2150,2150,2150,0
20240621,115000,453411,2150,2150,2150,2150,0
20240621,114900,453411,2150,2150,2150,2150,0
20240621,114800,453411,2150,2150,2150,2150,0
20240621,114700,453411,2150,2150,2150,2150,0
20240621,114600,453411,2150,2150,2150,2150,0
20240621,114500,453411,2150,2150,2150,2150,0
20240621,114400,453411,2150,2150,2150,2150,0
20240621,114300,453411,2150,2150,2150,2150,0
20240621,114200,453411,2150,2150,2150,2150,0
20240621,114100,453411,2150,2150,2150,2150,0
20240621,114000,453411,2150,2150,2150,2150,0
20240621,113900,453411,2150,2150,2150,2150,0
20240621,113800,453411,2150,2150,2150,2150,0
20240621,113700,453411,2150,2150,2150,2150,0
20240621,113600,453411,2150,2150,2150,2150,0
20240621,113500,453411,2150,2150,2150,2150,0
20240621,113400,453411,2150,2150,2150,2150,0
20240621,113300,453411,2150,2150,2150,2150,0
20240621,113200,453411,2150,2150,2150,2150,0
20240621,113100,453411,2150,2150,2150,2150,0
20240621,113000,453411,2150,2150,2150,2150,0
20240621,112900,453411,2150,2150,2150,2150,0
20240621,112800,453411,2150,2150,2150,2150,0
20240621,112700,453411,2150,2150,2150,2150,0
20240621,112600,453411,2150,2150,2150,2150,0
20240621,112500,453411,2150,2150,2150,2150,0
20240621,112400,453411,2150,2150,2150,2150,0
20240621,112300,453411,2150,2150,2150,2150,0
20240621,112200,453411,2150,2150,2150,2150,0
20240621,112100,453411,2150,2150,2150,2150,0
20240621,112000,453411,2150,2150,2150,2150,0
20240621,111900,453411,2150,2150,2150,2150,0
20240621,111800,453411,2150,2150,2150,2150,0
20240621,111700,453411,2150,2150,2150,2150,0
20240621,111600,453411,2150,2150,2150,2150,0
20240621,111500,453411,2150,2150,2150,2150,0
20240621,111400,453411,2150,2150,2150,2150,0
20240621,111300,453411,2150,2150,2150,2150,0
20240621,111200,453411,2150,2150,2150,2150,0
20240621,111100,453411,2150,2150,2150,2150,0
20240621,111000,453411,2150,2150,2150,2150,0
20240621,110900,453411,2150,2150,2150,2150,0
20240621,110800,453411,2150,2150,2150,2150,0
20240621,110700,453411,2150,2150,2150,2150,0
20240621,110600,453411,2150,2150,2150,2150,0
20240621,110500,453411,2150,2150,2150,2150,0
20240621,110400,453411,2150,2150,2150,2150,0
20240621,110300,453411,2150,2150,2150,2150,0
20240621,110200,453411,2150,2150,2150,2150,0
20240621,110100,453411,2150,2150,2150,2150,0
20240621,110000,453411,2150,2150,2150,2150,0
20240621,105900,453411,2150,2150,2150,2150,0
20240621,105800,453411,2150,2150,2150,2150,0
20240621,105700,453411,2150,2150,2150,2150,0
20240621,105600,453411,2150,2150,2150,2150,0
20240621,105500,453411,2150,2150,2150,2150,0
20240621,105400,453411,2150,2150,2150,2150,0
20240621,105300,453411,2150,2150,2150,2150,0
20240621,105200,453411,2150,2150,2150,2150,0
20240621,105100,453411,2150,2150,2150,2150,0
20240621,105000,453411,2150,2150,2150,2150,0
20240621,104900,453411,2150,2150,2150,2150,0
20240621,104800,453411,2150,2150,2150,2150,0
20240621,104700,453411,2150,2150,2150,2150,0
20240621,104600,453411,2150,2150,2150,2150,0
20240621,104500,453411,2150,2150,2150,2150,0
20240621,104400,453411,2150,2150,2150,2150,0
20240621,104300,453411,2150,2150,2150,2150,0
20240621,104200,453411,2150,2150,2150,2150,0
20240621,104100,453411,2150,2150,2150,2150,0
20240621,104000,453411,2150,2150,2150,2150,0
20240621,103900,453411,2150,2150,2150,2150,0
20240621,103800,453411,2150,2150,2150,2150,0
20240621,103700,453411,2150,2150,2150,2150,0
20240621,103600,453411,2150,2150,2150,2150,0
20240621,103500,453411,2150,2150,2150,2150,0
20240621,103400,453411,2150,2150,2150,2150,0
20240621,103300,453411,2150,2150,2150,2150,0
20240621,103200,453411,2150,2150,2150,2150,0
20240621,103100,453411,2150,2150,2150,2150,0
20240621,103000,453411,2150,2150,2150,2150,0
20240621,102900,453411,2150,2150,2150,2150,0
20240621,102800,453411,2150,2150,2150,2150,0
20240621,102700,453411,2150,2150,2150,2150,0
20240621,102600,453411,2150,2150,2150,2150,0
20240621,102500,453411,2150,2150,2150,2150,0
20240621,102400,453411,2150,2150,2150,2150,0
20240621,102300,453411,2150,2150,2150,2150,0
20240621,102200,453411,2150,2150,2150,2150,0
20240621,102100,453411,2150,2150,2150,2150,0
20240621,102000,453411,2150,2150,2150,2150,10
20240621,101900,431911,1911,1911,1911,1911,0
20240621,101800,431911,1911,1911,1911,1911,0
20240621,101700,431911,1911,1911,1911,1911,0
20240621,101600,431911,1911,1911,1911,1911,0
20240621,101500,431911,1911,1911,1911,1911,0
20240621,101400,431911,1911,1911,1911,1911,0
20240621,101300,431911,1911,1911,1911,1911,0
20240621,101200,431911,1911,1911,1911,1911,0
20240621,101100,431911,1911,1911,1911,1911,0
20240621,101000,431911,1911,1911,1911,1911,0
20240621,100900,431911,1911,1911,1911,1911,0
20240621,100800,431911,1911,1911,1911,1911,0
20240621,100700,431911,1911,1911,1911,1911,0
20240621,100600,431911,1911,1911,1911,1911,0
20240621,100500,431911,1911,1911,1911,1911,0
20240621,100400,431911,1911,1911,1911,1911,0
20240621,100300,431911,1911,1911,1911,1911,0
20240621,100200,431911,1911,1911,1911,1911,0
20240621,100100,431911,1911,1911,1911,1911,0
20240621,100000,431911,1911,1911,1911,1911,0
20240621,095900,431911,1911,1911,1911,1911,0
20240621,095800,431911,1911,1911,1911,1911,0
20240621,095700,431911,1911,1911,1911,1911,0
20240621,095600,431911,1911,1911,1911,1911,0
20240621,095500,431911,1911,1911,1911,1911,0
20240621,095400,431911,1911,1911,1911,1911,0
20240621,095300,431911,1911,1911,1911,1911,0
20240621,095200,431911,1911,1911,1911,1911,0
20240621,095100,431911,1911,1911,1911,1911,0
20240621,095000,431911,1911,1911,1911,1911,0
20240621,094900,431911,1911,1911,1911,1911,0
20240621,094800,431911,1911,1911,1911,1911,0
20240621,094700,431911,1911,1911,1911,1911,0
20240621,094600,431911,1911,1911,1911,1911,0
20240621,094500,431911,1911,1911,1911,1911,0
20240621,094400,431911,1911,1911,1911,1911,0
20240621,094300,431911,1911,1911,1911,1911,0
20240621,094200,431911,1911,1911,1911,1911,0
20240621,094100,431911,1911,1911,1911,1911,0
20240621,094000,431911,1911,1911,1911,1911,0
20240621,093900,431911,1911,1911,1911,1911,1
20240621,093800,430000,2150,2150,2150,2150,0
20240621,093700,430000,2150,2150,2150,2150,0
20240621,093600,430000,2150,2150,2150,2150,0
20240621,093500,430000,2150,2150,2150,2150,0
20240621,093400,430000,2150,2150,2150,2150,0
20240621,093300,430000,2150,2150,2150,2150,0
20240621,093200,430000,2150,2150,2150,2150,0
20240621,093100,430000,2150,2150,2150,2150,0
20240621,093000,430000,2150,2150,2150,2150,0
20240621,092900,430000,2150,2150,2150,2150,0
20240621,092800,430000,2150,2150,2150,2150,0
20240621,092700,430000,2150,2150,2150,2150,0
20240621,092600,430000,2150,2150,2150,2150,0
20240621,092500,430000,2150,2150,2150,2150,0
20240621,092400,430000,2150,2150,2150,2150,0
20240621,092300,430000,2150,2150,2150,2150,0
20240621,092200,430000,2150,2150,2150,2150,0
20240621,092100,430000,2150,2150,2150,2150,100
20240621,092000,215000,2150,2150,2150,2150,100
20240621,091900,0,2150,2150,2150,2150,0
20240621,091800,0,2150,2150,2150,2150,0
20240621,091700,0,2150,2150,2150,2150,0
20240621,091600,0,2150,2150,2150,2150,0
20240621,091500,0,2150,2150,2150,2150,0
20240621,091400,0,2150,2150,2150,2150,0
20240621,091300,0,2150,2150,2150,2150,0
20240621,091200,0,2150,2150,2150,2150,0
20240621,091100,0,2150,2150,2150,2150,0
20240621,091000,0,2150,2150,2150,2150,0
20240621,090900,0,2150,2150,2150,2150,0
20240621,090800,0,2150,2150,2150,2150,0
20240621,090700,0,2150,2150,2150,2150,0
20240621,090600,0,2150,2150,2150,2150,0
20240621,090500,0,2150,2150,2150,2150,0
20240621,090400,0,2150,2150,2150,2150,0
20240621,090300,0,2150,2150,2150,2150,0
20240621,090200,0,2150,2150,2150,2150,0
20240621,090100,0,2150,2150,2150,2150,0
20240621,090000,0,2150,2150,2150,2150,0