KissMeData/299480/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,210900,679,679,679,679,679,1
20240604,210800,679,679,679,679,679,0
20240604,210700,679,679,679,679,679,0
20240604,210600,679,679,679,679,679,0
20240604,210500,679,679,679,679,679,0
20240604,210400,679,679,679,679,679,0
20240604,210300,679,679,679,679,679,0
20240604,210200,679,679,679,679,679,0
20240604,210100,679,679,679,679,679,0
20240604,210000,679,679,679,679,679,0
20240604,205900,679,679,679,679,679,0
20240604,205800,679,679,679,679,679,0
20240604,205700,679,679,679,679,679,0
20240604,205600,679,679,679,679,679,0
20240604,205500,679,679,679,679,679,0
20240604,205400,679,679,679,679,679,0
20240604,205300,679,679,679,679,679,0
20240604,205200,679,679,679,679,679,0
20240604,205100,679,679,679,679,679,0
20240604,205000,679,679,679,679,679,0
20240604,204900,679,679,679,679,679,0
20240604,204800,679,679,679,679,679,0
20240604,204700,679,679,679,679,679,0
20240604,204600,679,679,679,679,679,0
20240604,204500,679,679,679,679,679,0
20240604,204400,679,679,679,679,679,0
20240604,204300,679,679,679,679,679,0
20240604,204200,679,679,679,679,679,0
20240604,204100,679,679,679,679,679,0
20240604,204000,679,679,679,679,679,0
20240604,203900,679,679,679,679,679,1
20240604,203800,679,679,679,679,679,0
20240604,203700,679,679,679,679,679,0
20240604,203600,679,679,679,679,679,0
20240604,203500,679,679,679,679,679,0
20240604,203400,679,679,679,679,679,0
20240604,203300,679,679,679,679,679,0
20240604,203200,679,679,679,679,679,0
20240604,203100,679,679,679,679,679,0
20240604,203000,679,679,679,679,679,0
20240604,202900,679,679,679,679,679,0
20240604,202800,679,679,679,679,679,0
20240604,202700,679,679,679,679,679,0
20240604,202600,679,679,679,679,679,0
20240604,202500,679,679,679,679,679,0
20240604,202400,679,679,679,679,679,0
20240604,202300,679,679,679,679,679,0
20240604,202200,679,679,679,679,679,0
20240604,202100,679,679,679,679,679,0
20240604,202000,679,679,679,679,679,0
20240604,201900,679,679,679,679,679,0
20240604,201800,679,679,679,679,679,0
20240604,201700,679,679,679,679,679,0
20240604,201600,679,679,679,679,679,0
20240604,201500,679,679,679,679,679,0
20240604,201400,679,679,679,679,679,0
20240604,201300,679,679,679,679,679,0
20240604,201200,679,679,679,679,679,0
20240604,201100,679,679,679,679,679,0
20240604,201000,679,679,679,679,679,0
20240604,200900,679,679,679,679,679,1
20240604,200800,679,679,679,679,679,0
20240604,200700,679,679,679,679,679,0
20240604,200600,679,679,679,679,679,0
20240604,200500,679,679,679,679,679,0
20240604,200400,679,679,679,679,679,0
20240604,200300,679,679,679,679,679,0
20240604,200200,679,679,679,679,679,0
20240604,200100,679,679,679,679,679,0
20240604,200000,679,679,679,679,679,0
20240604,195900,679,679,679,679,679,0
20240604,195800,679,679,679,679,679,0
20240604,195700,679,679,679,679,679,0
20240604,195600,679,679,679,679,679,0
20240604,195500,679,679,679,679,679,0
20240604,195400,679,679,679,679,679,0
20240604,195300,679,679,679,679,679,0
20240604,195200,679,679,679,679,679,0
20240604,195100,679,679,679,679,679,0
20240604,195000,679,679,679,679,679,0
20240604,194900,679,679,679,679,679,0
20240604,194800,679,679,679,679,679,0
20240604,194700,679,679,679,679,679,0
20240604,194600,679,679,679,679,679,0
20240604,194500,679,679,679,679,679,0
20240604,194400,679,679,679,679,679,0
20240604,194300,679,679,679,679,679,0
20240604,194200,679,679,679,679,679,0
20240604,194100,679,679,679,679,679,0
20240604,194000,679,679,679,679,679,0
20240604,193900,679,679,679,679,679,1
20240604,193800,679,679,679,679,679,0
20240604,193700,679,679,679,679,679,0
20240604,193600,679,679,679,679,679,0
20240604,193500,679,679,679,679,679,0
20240604,193400,679,679,679,679,679,0
20240604,193300,679,679,679,679,679,0
20240604,193200,679,679,679,679,679,0
20240604,193100,679,679,679,679,679,0
20240604,193000,679,679,679,679,679,0
20240604,192900,679,679,679,679,679,0
20240604,192800,679,679,679,679,679,0
20240604,192700,679,679,679,679,679,0
20240604,192600,679,679,679,679,679,0
20240604,192500,679,679,679,679,679,0
20240604,192400,679,679,679,679,679,0
20240604,192300,679,679,679,679,679,0
20240604,192200,679,679,679,679,679,0
20240604,192100,679,679,679,679,679,0
20240604,192000,679,679,679,679,679,0
20240604,191900,679,679,679,679,679,0
20240604,191800,679,679,679,679,679,0
20240604,191700,679,679,679,679,679,0
20240604,191600,679,679,679,679,679,0
20240604,191500,679,679,679,679,679,0
20240604,191400,679,679,679,679,679,0
20240604,191300,679,679,679,679,679,0
20240604,191200,679,679,679,679,679,0
20240604,191100,679,679,679,679,679,0
20240604,191000,679,679,679,679,679,0
20240604,190900,679,679,679,679,679,1
20240604,190800,679,679,679,679,679,0
20240604,190700,679,679,679,679,679,0
20240604,190600,679,679,679,679,679,0
20240604,190500,679,679,679,679,679,0
20240604,190400,679,679,679,679,679,0
20240604,190300,679,679,679,679,679,0
20240604,190200,679,679,679,679,679,0
20240604,190100,679,679,679,679,679,0
20240604,190000,679,679,679,679,679,0
20240604,185900,679,679,679,679,679,0
20240604,185800,679,679,679,679,679,0
20240604,185700,679,679,679,679,679,0
20240604,185600,679,679,679,679,679,0
20240604,185500,679,679,679,679,679,0
20240604,185400,679,679,679,679,679,0
20240604,185300,679,679,679,679,679,0
20240604,185200,679,679,679,679,679,0
20240604,185100,679,679,679,679,679,0
20240604,185000,679,679,679,679,679,0
20240604,184900,679,679,679,679,679,0
20240604,184800,679,679,679,679,679,0
20240604,184700,679,679,679,679,679,0
20240604,184600,679,679,679,679,679,0
20240604,184500,679,679,679,679,679,0
20240604,184400,679,679,679,679,679,0
20240604,184300,679,679,679,679,679,0
20240604,184200,679,679,679,679,679,0
20240604,184100,679,679,679,679,679,0
20240604,184000,679,679,679,679,679,0
20240604,183900,679,679,679,679,679,1
20240604,183800,679,679,679,679,679,0
20240604,183700,679,679,679,679,679,0
20240604,183600,679,679,679,679,679,0
20240604,183500,679,679,679,679,679,0
20240604,183400,679,679,679,679,679,0
20240604,183300,679,679,679,679,679,0
20240604,183200,679,679,679,679,679,0
20240604,183100,679,679,679,679,679,0
20240604,183000,679,679,679,679,679,0
20240604,182900,679,679,679,679,679,0
20240604,182800,679,679,679,679,679,0
20240604,182700,679,679,679,679,679,0
20240604,182600,679,679,679,679,679,0
20240604,182500,679,679,679,679,679,0
20240604,182400,679,679,679,679,679,0
20240604,182300,679,679,679,679,679,0
20240604,182200,679,679,679,679,679,0
20240604,182100,679,679,679,679,679,0
20240604,182000,679,679,679,679,679,0
20240604,181900,679,679,679,679,679,0
20240604,181800,679,679,679,679,679,0
20240604,181700,679,679,679,679,679,0
20240604,181600,679,679,679,679,679,0
20240604,181500,679,679,679,679,679,0
20240604,181400,679,679,679,679,679,0
20240604,181300,679,679,679,679,679,0
20240604,181200,679,679,679,679,679,0
20240604,181100,679,679,679,679,679,0
20240604,181000,679,679,679,679,679,0
20240604,180900,679,679,679,679,679,1
20240604,180800,679,679,679,679,679,0
20240604,180700,679,679,679,679,679,0
20240604,180600,679,679,679,679,679,0
20240604,180500,679,679,679,679,679,0
20240604,180400,679,679,679,679,679,0
20240604,180300,679,679,679,679,679,0
20240604,180200,679,679,679,679,679,0
20240604,180100,679,679,679,679,679,0
20240604,180000,679,679,679,679,679,0
20240604,175900,679,679,679,679,679,0
20240604,175800,679,679,679,679,679,0
20240604,175700,679,679,679,679,679,0
20240604,175600,679,679,679,679,679,0
20240604,175500,679,679,679,679,679,0
20240604,175400,679,679,679,679,679,0
20240604,175300,679,679,679,679,679,0
20240604,175200,679,679,679,679,679,0
20240604,175100,679,679,679,679,679,0
20240604,175000,679,679,679,679,679,0
20240604,174900,679,679,679,679,679,0
20240604,174800,679,679,679,679,679,0
20240604,174700,679,679,679,679,679,0
20240604,174600,679,679,679,679,679,0
20240604,174500,679,679,679,679,679,0
20240604,174400,679,679,679,679,679,0
20240604,174300,679,679,679,679,679,0
20240604,174200,679,679,679,679,679,0
20240604,174100,679,679,679,679,679,0
20240604,174000,679,679,679,679,679,0
20240604,173900,679,679,679,679,679,1
20240604,173800,679,679,679,679,679,0
20240604,173700,679,679,679,679,679,0
20240604,173600,679,679,679,679,679,0
20240604,173500,679,679,679,679,679,0
20240604,173400,679,679,679,679,679,0
20240604,173300,679,679,679,679,679,0
20240604,173200,679,679,679,679,679,0
20240604,173100,679,679,679,679,679,0
20240604,173000,679,679,679,679,679,0
20240604,172900,679,679,679,679,679,0
20240604,172800,679,679,679,679,679,0
20240604,172700,679,679,679,679,679,0
20240604,172600,679,679,679,679,679,0
20240604,172500,679,679,679,679,679,0
20240604,172400,679,679,679,679,679,0
20240604,172300,679,679,679,679,679,0
20240604,172200,679,679,679,679,679,0
20240604,172100,679,679,679,679,679,0
20240604,172000,679,679,679,679,679,0
20240604,171900,679,679,679,679,679,0
20240604,171800,679,679,679,679,679,0
20240604,171700,679,679,679,679,679,0
20240604,171600,679,679,679,679,679,0
20240604,171500,679,679,679,679,679,0
20240604,171400,679,679,679,679,679,0
20240604,171300,679,679,679,679,679,0
20240604,171200,679,679,679,679,679,0
20240604,171100,679,679,679,679,679,0
20240604,171000,679,679,679,679,679,0
20240604,170900,679,679,679,679,679,1
20240604,170800,679,679,679,679,679,0
20240604,170700,679,679,679,679,679,0
20240604,170600,679,679,679,679,679,0
20240604,170500,679,679,679,679,679,0
20240604,170400,679,679,679,679,679,0
20240604,170300,679,679,679,679,679,0
20240604,170200,679,679,679,679,679,0
20240604,170100,679,679,679,679,679,0
20240604,170000,679,679,679,679,679,0
20240604,165900,679,679,679,679,679,0
20240604,165800,679,679,679,679,679,0
20240604,165700,679,679,679,679,679,0
20240604,165600,679,679,679,679,679,0
20240604,165500,679,679,679,679,679,0
20240604,165400,679,679,679,679,679,0
20240604,165300,679,679,679,679,679,0
20240604,165200,679,679,679,679,679,0
20240604,165100,679,679,679,679,679,0
20240604,165000,679,679,679,679,679,0
20240604,164900,679,679,679,679,679,0
20240604,164800,679,679,679,679,679,0
20240604,164700,679,679,679,679,679,0
20240604,164600,679,679,679,679,679,0
20240604,164500,679,679,679,679,679,0
20240604,164400,679,679,679,679,679,0
20240604,164300,679,679,679,679,679,0
20240604,164200,679,679,679,679,679,0
20240604,164100,679,679,679,679,679,0
20240604,164000,679,679,679,679,679,0
20240604,163900,679,679,679,679,679,1
20240604,163800,679,679,679,679,679,0
20240604,163700,679,679,679,679,679,0
20240604,163600,679,679,679,679,679,0
20240604,163500,679,679,679,679,679,0
20240604,163400,679,679,679,679,679,0
20240604,163300,679,679,679,679,679,0
20240604,163200,679,679,679,679,679,0
20240604,163100,679,679,679,679,679,0
20240604,163000,679,679,679,679,679,0
20240604,162900,679,679,679,679,679,0
20240604,162800,679,679,679,679,679,0
20240604,162700,679,679,679,679,679,0
20240604,162600,679,679,679,679,679,0
20240604,162500,679,679,679,679,679,0
20240604,162400,679,679,679,679,679,0
20240604,162300,679,679,679,679,679,0
20240604,162200,679,679,679,679,679,0
20240604,162100,679,679,679,679,679,0
20240604,162000,679,679,679,679,679,0
20240604,161900,679,679,679,679,679,0
20240604,161800,679,679,679,679,679,0
20240604,161700,679,679,679,679,679,0
20240604,161600,679,679,679,679,679,0
20240604,161500,679,679,679,679,679,0
20240604,161400,679,679,679,679,679,0
20240604,161300,679,679,679,679,679,0
20240604,161200,679,679,679,679,679,0
20240604,161100,679,679,679,679,679,0
20240604,161000,679,679,679,679,679,0
20240604,160900,679,679,679,679,679,1
20240604,160800,679,679,679,679,679,0
20240604,160700,679,679,679,679,679,0
20240604,160600,679,679,679,679,679,0
20240604,160500,679,679,679,679,679,0
20240604,160400,679,679,679,679,679,0
20240604,160300,679,679,679,679,679,0
20240604,160200,679,679,679,679,679,0
20240604,160100,679,679,679,679,679,0
20240604,160000,679,679,679,679,679,0
20240604,155900,679,679,679,679,679,0
20240604,155800,679,679,679,679,679,0
20240604,155700,679,679,679,679,679,0
20240604,155600,679,679,679,679,679,0
20240604,155500,679,679,679,679,679,0
20240604,155400,679,679,679,679,679,0
20240604,155300,679,679,679,679,679,0
20240604,155200,679,679,679,679,679,0
20240604,155100,679,679,679,679,679,0
20240604,155000,679,679,679,679,679,0
20240604,154900,679,679,679,679,679,0
20240604,154800,679,679,679,679,679,0
20240604,154700,679,679,679,679,679,0
20240604,154600,679,679,679,679,679,0
20240604,154500,679,679,679,679,679,0
20240604,154400,679,679,679,679,679,0
20240604,154300,679,679,679,679,679,0
20240604,154200,679,679,679,679,679,0
20240604,154100,679,679,679,679,679,0
20240604,154000,679,679,679,679,679,0
20240604,153900,679,679,679,679,679,1
20240604,153800,679,679,679,679,679,0
20240604,153700,679,679,679,679,679,0
20240604,153600,679,679,679,679,679,0
20240604,153500,679,679,679,679,679,0
20240604,153400,679,679,679,679,679,0
20240604,153300,679,679,679,679,679,0
20240604,153200,679,679,679,679,679,0
20240604,153100,679,679,679,679,679,0
20240604,153000,679,679,679,679,679,0
20240604,152900,679,679,679,679,679,0
20240604,152800,679,679,679,679,679,0
20240604,152700,679,679,679,679,679,0
20240604,152600,679,679,679,679,679,0
20240604,152500,679,679,679,679,679,0
20240604,152400,679,679,679,679,679,0
20240604,152300,679,679,679,679,679,0
20240604,152200,679,679,679,679,679,0
20240604,152100,679,679,679,679,679,0
20240604,152000,679,679,679,679,679,0
20240604,151900,679,679,679,679,679,0
20240604,151800,679,679,679,679,679,0
20240604,151700,679,679,679,679,679,0
20240604,151600,679,679,679,679,679,0
20240604,151500,679,679,679,679,679,0
20240604,151400,679,679,679,679,679,0
20240604,151300,679,679,679,679,679,0
20240604,151200,679,679,679,679,679,0
20240604,151100,679,679,679,679,679,0
20240604,151000,679,679,679,679,679,0
20240604,150900,679,679,679,679,679,0
20240604,150800,679,679,679,679,679,0
20240604,150700,679,679,679,679,679,0
20240604,150600,679,679,679,679,679,0
20240604,150500,679,679,679,679,679,0
20240604,150400,679,679,679,679,679,0
20240604,150300,679,679,679,679,679,0
20240604,150200,679,679,679,679,679,0
20240604,150100,679,679,679,679,679,0
20240604,150000,679,679,679,679,679,0
20240604,145900,679,679,679,679,679,0
20240604,145800,679,679,679,679,679,0
20240604,145700,679,679,679,679,679,0
20240604,145600,679,679,679,679,679,0
20240604,145500,679,679,679,679,679,0
20240604,145400,679,679,679,679,679,0
20240604,145300,679,679,679,679,679,0
20240604,145200,679,679,679,679,679,0
20240604,145100,679,679,679,679,679,0
20240604,145000,679,679,679,679,679,0
20240604,144900,679,679,679,679,679,0
20240604,144800,679,679,679,679,679,0
20240604,144700,679,679,679,679,679,0
20240604,144600,679,679,679,679,679,0
20240604,144500,679,679,679,679,679,0
20240604,144400,679,679,679,679,679,0
20240604,144300,679,679,679,679,679,0
20240604,144200,679,679,679,679,679,0
20240604,144100,679,679,679,679,679,0
20240604,144000,679,679,679,679,679,0
20240604,143900,679,679,679,679,679,0
20240604,143800,679,679,679,679,679,0
20240604,143700,679,679,679,679,679,0
20240604,143600,679,679,679,679,679,0
20240604,143500,679,679,679,679,679,0
20240604,143400,679,679,679,679,679,0
20240604,143300,679,679,679,679,679,0
20240604,143200,679,679,679,679,679,0
20240604,143100,679,679,679,679,679,0
20240604,143000,679,679,679,679,679,0
20240604,142900,679,679,679,679,679,0
20240604,142800,679,679,679,679,679,0
20240604,142700,679,679,679,679,679,0
20240604,142600,679,679,679,679,679,0
20240604,142500,679,679,679,679,679,0
20240604,142400,679,679,679,679,679,0
20240604,142300,679,679,679,679,679,0
20240604,142200,679,679,679,679,679,0
20240604,142100,679,679,679,679,679,0
20240604,142000,679,679,679,679,679,0
20240604,141900,679,679,679,679,679,0
20240604,141800,679,679,679,679,679,0
20240604,141700,679,679,679,679,679,0
20240604,141600,679,679,679,679,679,0
20240604,141500,679,679,679,679,679,0
20240604,141400,679,679,679,679,679,0
20240604,141300,679,679,679,679,679,0
20240604,141200,679,679,679,679,679,0
20240604,141100,679,679,679,679,679,0
20240604,141000,679,679,679,679,679,0
20240604,140900,679,679,679,679,679,0
20240604,140800,679,679,679,679,679,0
20240604,140700,679,679,679,679,679,0
20240604,140600,679,679,679,679,679,0
20240604,140500,679,679,679,679,679,0
20240604,140400,679,679,679,679,679,0
20240604,140300,679,679,679,679,679,0
20240604,140200,679,679,679,679,679,0
20240604,140100,679,679,679,679,679,0
20240604,140000,679,679,679,679,679,0
20240604,135900,679,679,679,679,679,0
20240604,135800,679,679,679,679,679,0
20240604,135700,679,679,679,679,679,0
20240604,135600,679,679,679,679,679,0
20240604,135500,679,679,679,679,679,0
20240604,135400,679,679,679,679,679,0
20240604,135300,679,679,679,679,679,0
20240604,135200,679,679,679,679,679,0
20240604,135100,679,679,679,679,679,0
20240604,135000,679,679,679,679,679,0
20240604,134900,679,679,679,679,679,0
20240604,134800,679,679,679,679,679,0
20240604,134700,679,679,679,679,679,0
20240604,134600,679,679,679,679,679,0
20240604,134500,679,679,679,679,679,0
20240604,134400,679,679,679,679,679,0
20240604,134300,679,679,679,679,679,0
20240604,134200,679,679,679,679,679,0
20240604,134100,679,679,679,679,679,0
20240604,134000,679,679,679,679,679,0
20240604,133900,679,679,679,679,679,0
20240604,133800,679,679,679,679,679,0
20240604,133700,679,679,679,679,679,0
20240604,133600,679,679,679,679,679,0
20240604,133500,679,679,679,679,679,0
20240604,133400,679,679,679,679,679,0
20240604,133300,679,679,679,679,679,0
20240604,133200,679,679,679,679,679,0
20240604,133100,679,679,679,679,679,0
20240604,133000,679,679,679,679,679,0
20240604,132900,679,679,679,679,679,0
20240604,132800,679,679,679,679,679,0
20240604,132700,679,679,679,679,679,0
20240604,132600,679,679,679,679,679,0
20240604,132500,679,679,679,679,679,0
20240604,132400,679,679,679,679,679,0
20240604,132300,679,679,679,679,679,0
20240604,132200,679,679,679,679,679,0
20240604,132100,679,679,679,679,679,0
20240604,132000,679,679,679,679,679,0
20240604,131900,679,679,679,679,679,0
20240604,131800,679,679,679,679,679,0
20240604,131700,679,679,679,679,679,0
20240604,131600,679,679,679,679,679,0
20240604,131500,679,679,679,679,679,0
20240604,131400,679,679,679,679,679,0
20240604,131300,679,679,679,679,679,0
20240604,131200,679,679,679,679,679,0
20240604,131100,679,679,679,679,679,0
20240604,131000,679,679,679,679,679,0
20240604,130900,679,679,679,679,679,0
20240604,130800,679,679,679,679,679,0
20240604,130700,679,679,679,679,679,0
20240604,130600,679,679,679,679,679,0
20240604,130500,679,679,679,679,679,0
20240604,130400,679,679,679,679,679,0
20240604,130300,679,679,679,679,679,0
20240604,130200,679,679,679,679,679,0
20240604,130100,679,679,679,679,679,0
20240604,130000,679,679,679,679,679,0
20240604,125900,679,679,679,679,679,0
20240604,125800,679,679,679,679,679,0
20240604,125700,679,679,679,679,679,0
20240604,125600,679,679,679,679,679,0
20240604,125500,679,679,679,679,679,0
20240604,125400,679,679,679,679,679,0
20240604,125300,679,679,679,679,679,0
20240604,125200,679,679,679,679,679,0
20240604,125100,679,679,679,679,679,0
20240604,125000,679,679,679,679,679,0
20240604,124900,679,679,679,679,679,0
20240604,124800,679,679,679,679,679,0
20240604,124700,679,679,679,679,679,0
20240604,124600,679,679,679,679,679,0
20240604,124500,679,679,679,679,679,0
20240604,124400,679,679,679,679,679,0
20240604,124300,679,679,679,679,679,0
20240604,124200,679,679,679,679,679,0
20240604,124100,679,679,679,679,679,0
20240604,124000,679,679,679,679,679,0
20240604,123900,679,679,679,679,679,0
20240604,123800,679,679,679,679,679,0
20240604,123700,679,679,679,679,679,0
20240604,123600,679,679,679,679,679,0
20240604,123500,679,679,679,679,679,0
20240604,123400,679,679,679,679,679,0
20240604,123300,679,679,679,679,679,0
20240604,123200,679,679,679,679,679,0
20240604,123100,679,679,679,679,679,0
20240604,123000,679,679,679,679,679,0
20240604,122900,679,679,679,679,679,0
20240604,122800,679,679,679,679,679,0
20240604,122700,679,679,679,679,679,0
20240604,122600,679,679,679,679,679,0
20240604,122500,679,679,679,679,679,0
20240604,122400,679,679,679,679,679,0
20240604,122300,679,679,679,679,679,0
20240604,122200,679,679,679,679,679,0
20240604,122100,679,679,679,679,679,0
20240604,122000,679,679,679,679,679,0
20240604,121900,679,679,679,679,679,0
20240604,121800,679,679,679,679,679,0
20240604,121700,679,679,679,679,679,0
20240604,121600,679,679,679,679,679,1
20240604,121500,0,683,683,683,683,0
20240604,121400,0,683,683,683,683,0
20240604,121300,0,683,683,683,683,0
20240604,121200,0,683,683,683,683,0
20240604,121100,0,683,683,683,683,0
20240604,121000,0,683,683,683,683,0
20240604,120900,0,683,683,683,683,0
20240604,120800,0,683,683,683,683,0
20240604,120700,0,683,683,683,683,0
20240604,120600,0,683,683,683,683,0
20240604,120500,0,683,683,683,683,0
20240604,120400,0,683,683,683,683,0
20240604,120300,0,683,683,683,683,0
20240604,120200,0,683,683,683,683,0
20240604,120100,0,683,683,683,683,0
20240604,120000,0,683,683,683,683,0
20240604,115900,0,683,683,683,683,0
20240604,115800,0,683,683,683,683,0
20240604,115700,0,683,683,683,683,0
20240604,115600,0,683,683,683,683,0
20240604,115500,0,683,683,683,683,0
20240604,115400,0,683,683,683,683,0
20240604,115300,0,683,683,683,683,0
20240604,115200,0,683,683,683,683,0
20240604,115100,0,683,683,683,683,0
20240604,115000,0,683,683,683,683,0
20240604,114900,0,683,683,683,683,0
20240604,114800,0,683,683,683,683,0
20240604,114700,0,683,683,683,683,0
20240604,114600,0,683,683,683,683,0
20240604,114500,0,683,683,683,683,0
20240604,114400,0,683,683,683,683,0
20240604,114300,0,683,683,683,683,0
20240604,114200,0,683,683,683,683,0
20240604,114100,0,683,683,683,683,0
20240604,114000,0,683,683,683,683,0
20240604,113900,0,683,683,683,683,0
20240604,113800,0,683,683,683,683,0
20240604,113700,0,683,683,683,683,0
20240604,113600,0,683,683,683,683,0
20240604,113500,0,683,683,683,683,0
20240604,113400,0,683,683,683,683,0
20240604,113300,0,683,683,683,683,0
20240604,113200,0,683,683,683,683,0
20240604,113100,0,683,683,683,683,0
20240604,113000,0,683,683,683,683,0
20240604,112900,0,683,683,683,683,0
20240604,112800,0,683,683,683,683,0
20240604,112700,0,683,683,683,683,0
20240604,112600,0,683,683,683,683,0
20240604,112500,0,683,683,683,683,0
20240604,112400,0,683,683,683,683,0
20240604,112300,0,683,683,683,683,0
20240604,112200,0,683,683,683,683,0
20240604,112100,0,683,683,683,683,0
20240604,112000,0,683,683,683,683,0
20240604,111900,0,683,683,683,683,0
20240604,111800,0,683,683,683,683,0
20240604,111700,0,683,683,683,683,0
20240604,111600,0,683,683,683,683,0
20240604,111500,0,683,683,683,683,0
20240604,111400,0,683,683,683,683,0
20240604,111300,0,683,683,683,683,0
20240604,111200,0,683,683,683,683,0
20240604,111100,0,683,683,683,683,0
20240604,111000,0,683,683,683,683,0
20240604,110900,0,683,683,683,683,0
20240604,110800,0,683,683,683,683,0
20240604,110700,0,683,683,683,683,0
20240604,110600,0,683,683,683,683,0
20240604,110500,0,683,683,683,683,0
20240604,110400,0,683,683,683,683,0
20240604,110300,0,683,683,683,683,0
20240604,110200,0,683,683,683,683,0
20240604,110100,0,683,683,683,683,0
20240604,110000,0,683,683,683,683,0
20240604,105900,0,683,683,683,683,0
20240604,105800,0,683,683,683,683,0
20240604,105700,0,683,683,683,683,0
20240604,105600,0,683,683,683,683,0
20240604,105500,0,683,683,683,683,0
20240604,105400,0,683,683,683,683,0
20240604,105300,0,683,683,683,683,0
20240604,105200,0,683,683,683,683,0
20240604,105100,0,683,683,683,683,0
20240604,105000,0,683,683,683,683,0
20240604,104900,0,683,683,683,683,0
20240604,104800,0,683,683,683,683,0
20240604,104700,0,683,683,683,683,0
20240604,104600,0,683,683,683,683,0
20240604,104500,0,683,683,683,683,0
20240604,104400,0,683,683,683,683,0
20240604,104300,0,683,683,683,683,0
20240604,104200,0,683,683,683,683,0
20240604,104100,0,683,683,683,683,0
20240604,104000,0,683,683,683,683,0
20240604,103900,0,683,683,683,683,0
20240604,103800,0,683,683,683,683,0
20240604,103700,0,683,683,683,683,0
20240604,103600,0,683,683,683,683,0
20240604,103500,0,683,683,683,683,0
20240604,103400,0,683,683,683,683,0
20240604,103300,0,683,683,683,683,0
20240604,103200,0,683,683,683,683,0
20240604,103100,0,683,683,683,683,0
20240604,103000,0,683,683,683,683,0
20240604,102900,0,683,683,683,683,0
20240604,102800,0,683,683,683,683,0
20240604,102700,0,683,683,683,683,0
20240604,102600,0,683,683,683,683,0
20240604,102500,0,683,683,683,683,0
20240604,102400,0,683,683,683,683,0
20240604,102300,0,683,683,683,683,0
20240604,102200,0,683,683,683,683,0
20240604,102100,0,683,683,683,683,0
20240604,102000,0,683,683,683,683,0
20240604,101900,0,683,683,683,683,0
20240604,101800,0,683,683,683,683,0
20240604,101700,0,683,683,683,683,0
20240604,101600,0,683,683,683,683,0
20240604,101500,0,683,683,683,683,0
20240604,101400,0,683,683,683,683,0
20240604,101300,0,683,683,683,683,0
20240604,101200,0,683,683,683,683,0
20240604,101100,0,683,683,683,683,0
20240604,101000,0,683,683,683,683,0
20240604,100900,0,683,683,683,683,0
20240604,100800,0,683,683,683,683,0
20240604,100700,0,683,683,683,683,0
20240604,100600,0,683,683,683,683,0
20240604,100500,0,683,683,683,683,0
20240604,100400,0,683,683,683,683,0
20240604,100300,0,683,683,683,683,0
20240604,100200,0,683,683,683,683,0
20240604,100100,0,683,683,683,683,0
20240604,100000,0,683,683,683,683,0
20240604,095900,0,683,683,683,683,0
20240604,095800,0,683,683,683,683,0
20240604,095700,0,683,683,683,683,0
20240604,095600,0,683,683,683,683,0
20240604,095500,0,683,683,683,683,0
20240604,095400,0,683,683,683,683,0
20240604,095300,0,683,683,683,683,0
20240604,095200,0,683,683,683,683,0
20240604,095100,0,683,683,683,683,0
20240604,095000,0,683,683,683,683,0
20240604,094900,0,683,683,683,683,0
20240604,094800,0,683,683,683,683,0
20240604,094700,0,683,683,683,683,0
20240604,094600,0,683,683,683,683,0
20240604,094500,0,683,683,683,683,0
20240604,094400,0,683,683,683,683,0
20240604,094300,0,683,683,683,683,0
20240604,094200,0,683,683,683,683,0
20240604,094100,0,683,683,683,683,0
20240604,094000,0,683,683,683,683,0
20240604,093900,0,683,683,683,683,0
20240604,093800,0,683,683,683,683,0
20240604,093700,0,683,683,683,683,0
20240604,093600,0,683,683,683,683,0
20240604,093500,0,683,683,683,683,0
20240604,093400,0,683,683,683,683,0
20240604,093300,0,683,683,683,683,0
20240604,093200,0,683,683,683,683,0
20240604,093100,0,683,683,683,683,0
20240604,093000,0,683,683,683,683,0
20240604,092900,0,683,683,683,683,0
20240604,092800,0,683,683,683,683,0
20240604,092700,0,683,683,683,683,0
20240604,092600,0,683,683,683,683,0
20240604,092500,0,683,683,683,683,0
20240604,092400,0,683,683,683,683,0
20240604,092300,0,683,683,683,683,0
20240604,092200,0,683,683,683,683,0
20240604,092100,0,683,683,683,683,0
20240604,092000,0,683,683,683,683,0
20240604,091900,0,683,683,683,683,0
20240604,091800,0,683,683,683,683,0
20240604,091700,0,683,683,683,683,0
20240604,091600,0,683,683,683,683,0
20240604,091500,0,683,683,683,683,0
20240604,091400,0,683,683,683,683,0
20240604,091300,0,683,683,683,683,0
20240604,091200,0,683,683,683,683,0
20240604,091100,0,683,683,683,683,0
20240604,091000,0,683,683,683,683,0
20240604,090900,0,683,683,683,683,0
20240604,090800,0,683,683,683,683,0
20240604,090700,0,683,683,683,683,0
20240604,090600,0,683,683,683,683,0
20240604,090500,0,683,683,683,683,0
20240604,090400,0,683,683,683,683,0
20240604,090300,0,683,683,683,683,0
20240604,090200,0,683,683,683,683,0
20240604,090100,0,683,683,683,683,0
20240604,090000,0,683,683,683,683,0