KissMeData/299480/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,210200,424,424,424,424,424,1
20240621,210100,424,424,424,424,424,0
20240621,210000,424,424,424,424,424,0
20240621,205900,424,424,424,424,424,0
20240621,205800,424,424,424,424,424,0
20240621,205700,424,424,424,424,424,0
20240621,205600,424,424,424,424,424,0
20240621,205500,424,424,424,424,424,0
20240621,205400,424,424,424,424,424,0
20240621,205300,424,424,424,424,424,0
20240621,205200,424,424,424,424,424,0
20240621,205100,424,424,424,424,424,0
20240621,205000,424,424,424,424,424,0
20240621,204900,424,424,424,424,424,0
20240621,204800,424,424,424,424,424,0
20240621,204700,424,424,424,424,424,0
20240621,204600,424,424,424,424,424,0
20240621,204500,424,424,424,424,424,0
20240621,204400,424,424,424,424,424,0
20240621,204300,424,424,424,424,424,0
20240621,204200,424,424,424,424,424,0
20240621,204100,424,424,424,424,424,0
20240621,204000,424,424,424,424,424,0
20240621,203900,424,424,424,424,424,0
20240621,203800,424,424,424,424,424,0
20240621,203700,424,424,424,424,424,0
20240621,203600,424,424,424,424,424,0
20240621,203500,424,424,424,424,424,0
20240621,203400,424,424,424,424,424,0
20240621,203300,424,424,424,424,424,0
20240621,203200,424,424,424,424,424,1
20240621,203100,424,424,424,424,424,0
20240621,203000,424,424,424,424,424,0
20240621,202900,424,424,424,424,424,0
20240621,202800,424,424,424,424,424,0
20240621,202700,424,424,424,424,424,0
20240621,202600,424,424,424,424,424,0
20240621,202500,424,424,424,424,424,0
20240621,202400,424,424,424,424,424,0
20240621,202300,424,424,424,424,424,0
20240621,202200,424,424,424,424,424,0
20240621,202100,424,424,424,424,424,0
20240621,202000,424,424,424,424,424,0
20240621,201900,424,424,424,424,424,0
20240621,201800,424,424,424,424,424,0
20240621,201700,424,424,424,424,424,0
20240621,201600,424,424,424,424,424,0
20240621,201500,424,424,424,424,424,0
20240621,201400,424,424,424,424,424,0
20240621,201300,424,424,424,424,424,0
20240621,201200,424,424,424,424,424,0
20240621,201100,424,424,424,424,424,0
20240621,201000,424,424,424,424,424,0
20240621,200900,424,424,424,424,424,0
20240621,200800,424,424,424,424,424,0
20240621,200700,424,424,424,424,424,0
20240621,200600,424,424,424,424,424,0
20240621,200500,424,424,424,424,424,0
20240621,200400,424,424,424,424,424,0
20240621,200300,424,424,424,424,424,0
20240621,200200,424,424,424,424,424,1
20240621,200100,424,424,424,424,424,0
20240621,200000,424,424,424,424,424,0
20240621,195900,424,424,424,424,424,0
20240621,195800,424,424,424,424,424,0
20240621,195700,424,424,424,424,424,0
20240621,195600,424,424,424,424,424,0
20240621,195500,424,424,424,424,424,0
20240621,195400,424,424,424,424,424,0
20240621,195300,424,424,424,424,424,0
20240621,195200,424,424,424,424,424,0
20240621,195100,424,424,424,424,424,0
20240621,195000,424,424,424,424,424,0
20240621,194900,424,424,424,424,424,0
20240621,194800,424,424,424,424,424,0
20240621,194700,424,424,424,424,424,0
20240621,194600,424,424,424,424,424,0
20240621,194500,424,424,424,424,424,0
20240621,194400,424,424,424,424,424,0
20240621,194300,424,424,424,424,424,0
20240621,194200,424,424,424,424,424,0
20240621,194100,424,424,424,424,424,0
20240621,194000,424,424,424,424,424,0
20240621,193900,424,424,424,424,424,0
20240621,193800,424,424,424,424,424,0
20240621,193700,424,424,424,424,424,0
20240621,193600,424,424,424,424,424,0
20240621,193500,424,424,424,424,424,0
20240621,193400,424,424,424,424,424,0
20240621,193300,424,424,424,424,424,0
20240621,193200,424,424,424,424,424,1
20240621,193100,424,424,424,424,424,0
20240621,193000,424,424,424,424,424,0
20240621,192900,424,424,424,424,424,0
20240621,192800,424,424,424,424,424,0
20240621,192700,424,424,424,424,424,0
20240621,192600,424,424,424,424,424,0
20240621,192500,424,424,424,424,424,0
20240621,192400,424,424,424,424,424,0
20240621,192300,424,424,424,424,424,0
20240621,192200,424,424,424,424,424,0
20240621,192100,424,424,424,424,424,0
20240621,192000,424,424,424,424,424,0
20240621,191900,424,424,424,424,424,0
20240621,191800,424,424,424,424,424,0
20240621,191700,424,424,424,424,424,0
20240621,191600,424,424,424,424,424,0
20240621,191500,424,424,424,424,424,0
20240621,191400,424,424,424,424,424,0
20240621,191300,424,424,424,424,424,0
20240621,191200,424,424,424,424,424,0
20240621,191100,424,424,424,424,424,0
20240621,191000,424,424,424,424,424,0
20240621,190900,424,424,424,424,424,0
20240621,190800,424,424,424,424,424,0
20240621,190700,424,424,424,424,424,0
20240621,190600,424,424,424,424,424,0
20240621,190500,424,424,424,424,424,0
20240621,190400,424,424,424,424,424,0
20240621,190300,424,424,424,424,424,0
20240621,190200,424,424,424,424,424,1
20240621,190100,424,424,424,424,424,0
20240621,190000,424,424,424,424,424,0
20240621,185900,424,424,424,424,424,0
20240621,185800,424,424,424,424,424,0
20240621,185700,424,424,424,424,424,0
20240621,185600,424,424,424,424,424,0
20240621,185500,424,424,424,424,424,0
20240621,185400,424,424,424,424,424,0
20240621,185300,424,424,424,424,424,0
20240621,185200,424,424,424,424,424,0
20240621,185100,424,424,424,424,424,0
20240621,185000,424,424,424,424,424,0
20240621,184900,424,424,424,424,424,0
20240621,184800,424,424,424,424,424,0
20240621,184700,424,424,424,424,424,0
20240621,184600,424,424,424,424,424,0
20240621,184500,424,424,424,424,424,0
20240621,184400,424,424,424,424,424,0
20240621,184300,424,424,424,424,424,0
20240621,184200,424,424,424,424,424,0
20240621,184100,424,424,424,424,424,0
20240621,184000,424,424,424,424,424,0
20240621,183900,424,424,424,424,424,0
20240621,183800,424,424,424,424,424,0
20240621,183700,424,424,424,424,424,0
20240621,183600,424,424,424,424,424,0
20240621,183500,424,424,424,424,424,0
20240621,183400,424,424,424,424,424,0
20240621,183300,424,424,424,424,424,0
20240621,183200,424,424,424,424,424,1
20240621,183100,424,424,424,424,424,0
20240621,183000,424,424,424,424,424,0
20240621,182900,424,424,424,424,424,0
20240621,182800,424,424,424,424,424,0
20240621,182700,424,424,424,424,424,0
20240621,182600,424,424,424,424,424,0
20240621,182500,424,424,424,424,424,0
20240621,182400,424,424,424,424,424,0
20240621,182300,424,424,424,424,424,0
20240621,182200,424,424,424,424,424,0
20240621,182100,424,424,424,424,424,0
20240621,182000,424,424,424,424,424,0
20240621,181900,424,424,424,424,424,0
20240621,181800,424,424,424,424,424,0
20240621,181700,424,424,424,424,424,0
20240621,181600,424,424,424,424,424,0
20240621,181500,424,424,424,424,424,0
20240621,181400,424,424,424,424,424,0
20240621,181300,424,424,424,424,424,0
20240621,181200,424,424,424,424,424,0
20240621,181100,424,424,424,424,424,0
20240621,181000,424,424,424,424,424,0
20240621,180900,424,424,424,424,424,0
20240621,180800,424,424,424,424,424,0
20240621,180700,424,424,424,424,424,0
20240621,180600,424,424,424,424,424,0
20240621,180500,424,424,424,424,424,0
20240621,180400,424,424,424,424,424,0
20240621,180300,424,424,424,424,424,0
20240621,180200,424,424,424,424,424,1
20240621,180100,424,424,424,424,424,0
20240621,180000,424,424,424,424,424,0
20240621,175900,424,424,424,424,424,0
20240621,175800,424,424,424,424,424,0
20240621,175700,424,424,424,424,424,0
20240621,175600,424,424,424,424,424,0
20240621,175500,424,424,424,424,424,0
20240621,175400,424,424,424,424,424,0
20240621,175300,424,424,424,424,424,0
20240621,175200,424,424,424,424,424,0
20240621,175100,424,424,424,424,424,0
20240621,175000,424,424,424,424,424,0
20240621,174900,424,424,424,424,424,0
20240621,174800,424,424,424,424,424,0
20240621,174700,424,424,424,424,424,0
20240621,174600,424,424,424,424,424,0
20240621,174500,424,424,424,424,424,0
20240621,174400,424,424,424,424,424,0
20240621,174300,424,424,424,424,424,0
20240621,174200,424,424,424,424,424,0
20240621,174100,424,424,424,424,424,0
20240621,174000,424,424,424,424,424,0
20240621,173900,424,424,424,424,424,0
20240621,173800,424,424,424,424,424,0
20240621,173700,424,424,424,424,424,0
20240621,173600,424,424,424,424,424,0
20240621,173500,424,424,424,424,424,0
20240621,173400,424,424,424,424,424,0
20240621,173300,424,424,424,424,424,0
20240621,173200,424,424,424,424,424,1
20240621,173100,424,424,424,424,424,0
20240621,173000,424,424,424,424,424,0
20240621,172900,424,424,424,424,424,0
20240621,172800,424,424,424,424,424,0
20240621,172700,424,424,424,424,424,0
20240621,172600,424,424,424,424,424,0
20240621,172500,424,424,424,424,424,0
20240621,172400,424,424,424,424,424,0
20240621,172300,424,424,424,424,424,0
20240621,172200,424,424,424,424,424,0
20240621,172100,424,424,424,424,424,0
20240621,172000,424,424,424,424,424,0
20240621,171900,424,424,424,424,424,0
20240621,171800,424,424,424,424,424,0
20240621,171700,424,424,424,424,424,0
20240621,171600,424,424,424,424,424,0
20240621,171500,424,424,424,424,424,0
20240621,171400,424,424,424,424,424,0
20240621,171300,424,424,424,424,424,0
20240621,171200,424,424,424,424,424,0
20240621,171100,424,424,424,424,424,0
20240621,171000,424,424,424,424,424,0
20240621,170900,424,424,424,424,424,0
20240621,170800,424,424,424,424,424,0
20240621,170700,424,424,424,424,424,0
20240621,170600,424,424,424,424,424,0
20240621,170500,424,424,424,424,424,0
20240621,170400,424,424,424,424,424,0
20240621,170300,424,424,424,424,424,0
20240621,170200,424,424,424,424,424,1
20240621,170100,424,424,424,424,424,0
20240621,170000,424,424,424,424,424,0
20240621,165900,424,424,424,424,424,0
20240621,165800,424,424,424,424,424,0
20240621,165700,424,424,424,424,424,0
20240621,165600,424,424,424,424,424,0
20240621,165500,424,424,424,424,424,0
20240621,165400,424,424,424,424,424,0
20240621,165300,424,424,424,424,424,0
20240621,165200,424,424,424,424,424,0
20240621,165100,424,424,424,424,424,0
20240621,165000,424,424,424,424,424,0
20240621,164900,424,424,424,424,424,0
20240621,164800,424,424,424,424,424,0
20240621,164700,424,424,424,424,424,0
20240621,164600,424,424,424,424,424,0
20240621,164500,424,424,424,424,424,0
20240621,164400,424,424,424,424,424,0
20240621,164300,424,424,424,424,424,0
20240621,164200,424,424,424,424,424,0
20240621,164100,424,424,424,424,424,0
20240621,164000,424,424,424,424,424,0
20240621,163900,424,424,424,424,424,0
20240621,163800,424,424,424,424,424,0
20240621,163700,424,424,424,424,424,0
20240621,163600,424,424,424,424,424,0
20240621,163500,424,424,424,424,424,0
20240621,163400,424,424,424,424,424,0
20240621,163300,424,424,424,424,424,0
20240621,163200,424,424,424,424,424,1
20240621,163100,424,424,424,424,424,0
20240621,163000,424,424,424,424,424,0
20240621,162900,424,424,424,424,424,0
20240621,162800,424,424,424,424,424,0
20240621,162700,424,424,424,424,424,0
20240621,162600,424,424,424,424,424,0
20240621,162500,424,424,424,424,424,0
20240621,162400,424,424,424,424,424,0
20240621,162300,424,424,424,424,424,0
20240621,162200,424,424,424,424,424,0
20240621,162100,424,424,424,424,424,0
20240621,162000,424,424,424,424,424,0
20240621,161900,424,424,424,424,424,0
20240621,161800,424,424,424,424,424,0
20240621,161700,424,424,424,424,424,0
20240621,161600,424,424,424,424,424,0
20240621,161500,424,424,424,424,424,0
20240621,161400,424,424,424,424,424,0
20240621,161300,424,424,424,424,424,0
20240621,161200,424,424,424,424,424,0
20240621,161100,424,424,424,424,424,0
20240621,161000,424,424,424,424,424,0
20240621,160900,424,424,424,424,424,0
20240621,160800,424,424,424,424,424,0
20240621,160700,424,424,424,424,424,0
20240621,160600,424,424,424,424,424,0
20240621,160500,424,424,424,424,424,0
20240621,160400,424,424,424,424,424,0
20240621,160300,424,424,424,424,424,0
20240621,160200,424,424,424,424,424,1
20240621,160100,424,424,424,424,424,0
20240621,160000,424,424,424,424,424,0
20240621,155900,424,424,424,424,424,0
20240621,155800,424,424,424,424,424,0
20240621,155700,424,424,424,424,424,0
20240621,155600,424,424,424,424,424,0
20240621,155500,424,424,424,424,424,0
20240621,155400,424,424,424,424,424,0
20240621,155300,424,424,424,424,424,0
20240621,155200,424,424,424,424,424,0
20240621,155100,424,424,424,424,424,0
20240621,155000,424,424,424,424,424,0
20240621,154900,424,424,424,424,424,0
20240621,154800,424,424,424,424,424,0
20240621,154700,424,424,424,424,424,0
20240621,154600,424,424,424,424,424,0
20240621,154500,424,424,424,424,424,0
20240621,154400,424,424,424,424,424,0
20240621,154300,424,424,424,424,424,0
20240621,154200,424,424,424,424,424,0
20240621,154100,424,424,424,424,424,0
20240621,154000,424,424,424,424,424,0
20240621,153900,424,424,424,424,424,0
20240621,153800,424,424,424,424,424,0
20240621,153700,424,424,424,424,424,0
20240621,153600,424,424,424,424,424,0
20240621,153500,424,424,424,424,424,0
20240621,153400,424,424,424,424,424,0
20240621,153300,424,424,424,424,424,0
20240621,153200,424,424,424,424,424,1
20240621,153100,424,424,424,424,424,0
20240621,153000,424,424,424,424,424,0
20240621,152900,424,424,424,424,424,0
20240621,152800,424,424,424,424,424,0
20240621,152700,424,424,424,424,424,0
20240621,152600,424,424,424,424,424,0
20240621,152500,424,424,424,424,424,0
20240621,152400,424,424,424,424,424,0
20240621,152300,424,424,424,424,424,0
20240621,152200,424,424,424,424,424,0
20240621,152100,424,424,424,424,424,0
20240621,152000,424,424,424,424,424,0
20240621,151900,424,424,424,424,424,0
20240621,151800,424,424,424,424,424,0
20240621,151700,424,424,424,424,424,0
20240621,151600,424,424,424,424,424,0
20240621,151500,424,424,424,424,424,0
20240621,151400,424,424,424,424,424,0
20240621,151300,424,424,424,424,424,0
20240621,151200,424,424,424,424,424,0
20240621,151100,424,424,424,424,424,0
20240621,151000,424,424,424,424,424,0
20240621,150900,424,424,424,424,424,0
20240621,150800,424,424,424,424,424,0
20240621,150700,424,424,424,424,424,0
20240621,150600,424,424,424,424,424,0
20240621,150500,424,424,424,424,424,0
20240621,150400,424,424,424,424,424,0
20240621,150300,424,424,424,424,424,0
20240621,150200,424,424,424,424,424,0
20240621,150100,424,424,424,424,424,0
20240621,150000,424,424,424,424,424,0
20240621,145900,424,424,424,424,424,0
20240621,145800,424,424,424,424,424,0
20240621,145700,424,424,424,424,424,0
20240621,145600,424,424,424,424,424,0
20240621,145500,424,424,424,424,424,0
20240621,145400,424,424,424,424,424,0
20240621,145300,424,424,424,424,424,0
20240621,145200,424,424,424,424,424,0
20240621,145100,424,424,424,424,424,0
20240621,145000,424,424,424,424,424,0
20240621,144900,424,424,424,424,424,0
20240621,144800,424,424,424,424,424,0
20240621,144700,424,424,424,424,424,0
20240621,144600,424,424,424,424,424,0
20240621,144500,424,424,424,424,424,0
20240621,144400,424,424,424,424,424,0
20240621,144300,424,424,424,424,424,0
20240621,144200,424,424,424,424,424,0
20240621,144100,424,424,424,424,424,0
20240621,144000,424,424,424,424,424,0
20240621,143900,424,424,424,424,424,0
20240621,143800,424,424,424,424,424,0
20240621,143700,424,424,424,424,424,0
20240621,143600,424,424,424,424,424,0
20240621,143500,424,424,424,424,424,0
20240621,143400,424,424,424,424,424,0
20240621,143300,424,424,424,424,424,0
20240621,143200,424,424,424,424,424,0
20240621,143100,424,424,424,424,424,0
20240621,143000,424,424,424,424,424,0
20240621,142900,424,424,424,424,424,0
20240621,142800,424,424,424,424,424,0
20240621,142700,424,424,424,424,424,0
20240621,142600,424,424,424,424,424,0
20240621,142500,424,424,424,424,424,0
20240621,142400,424,424,424,424,424,0
20240621,142300,424,424,424,424,424,0
20240621,142200,424,424,424,424,424,0
20240621,142100,424,424,424,424,424,0
20240621,142000,424,424,424,424,424,0
20240621,141900,424,424,424,424,424,0
20240621,141800,424,424,424,424,424,0
20240621,141700,424,424,424,424,424,0
20240621,141600,424,424,424,424,424,0
20240621,141500,424,424,424,424,424,0
20240621,141400,424,424,424,424,424,0
20240621,141300,424,424,424,424,424,0
20240621,141200,424,424,424,424,424,0
20240621,141100,424,424,424,424,424,0
20240621,141000,424,424,424,424,424,0
20240621,140900,424,424,424,424,424,0
20240621,140800,424,424,424,424,424,0
20240621,140700,424,424,424,424,424,0
20240621,140600,424,424,424,424,424,0
20240621,140500,424,424,424,424,424,0
20240621,140400,424,424,424,424,424,0
20240621,140300,424,424,424,424,424,0
20240621,140200,424,424,424,424,424,0
20240621,140100,424,424,424,424,424,0
20240621,140000,424,424,424,424,424,0
20240621,135900,424,424,424,424,424,0
20240621,135800,424,424,424,424,424,0
20240621,135700,424,424,424,424,424,0
20240621,135600,424,424,424,424,424,0
20240621,135500,424,424,424,424,424,0
20240621,135400,424,424,424,424,424,0
20240621,135300,424,424,424,424,424,0
20240621,135200,424,424,424,424,424,0
20240621,135100,424,424,424,424,424,0
20240621,135000,424,424,424,424,424,0
20240621,134900,424,424,424,424,424,0
20240621,134800,424,424,424,424,424,0
20240621,134700,424,424,424,424,424,0
20240621,134600,424,424,424,424,424,0
20240621,134500,424,424,424,424,424,0
20240621,134400,424,424,424,424,424,0
20240621,134300,424,424,424,424,424,0
20240621,134200,424,424,424,424,424,0
20240621,134100,424,424,424,424,424,0
20240621,134000,424,424,424,424,424,0
20240621,133900,424,424,424,424,424,0
20240621,133800,424,424,424,424,424,0
20240621,133700,424,424,424,424,424,0
20240621,133600,424,424,424,424,424,0
20240621,133500,424,424,424,424,424,0
20240621,133400,424,424,424,424,424,0
20240621,133300,424,424,424,424,424,0
20240621,133200,424,424,424,424,424,0
20240621,133100,424,424,424,424,424,0
20240621,133000,424,424,424,424,424,0
20240621,132900,424,424,424,424,424,0
20240621,132800,424,424,424,424,424,0
20240621,132700,424,424,424,424,424,0
20240621,132600,424,424,424,424,424,0
20240621,132500,424,424,424,424,424,0
20240621,132400,424,424,424,424,424,0
20240621,132300,424,424,424,424,424,0
20240621,132200,424,424,424,424,424,0
20240621,132100,424,424,424,424,424,0
20240621,132000,424,424,424,424,424,0
20240621,131900,424,424,424,424,424,0
20240621,131800,424,424,424,424,424,0
20240621,131700,424,424,424,424,424,0
20240621,131600,424,424,424,424,424,0
20240621,131500,424,424,424,424,424,0
20240621,131400,424,424,424,424,424,0
20240621,131300,424,424,424,424,424,0
20240621,131200,424,424,424,424,424,0
20240621,131100,424,424,424,424,424,0
20240621,131000,424,424,424,424,424,0
20240621,130900,424,424,424,424,424,0
20240621,130800,424,424,424,424,424,0
20240621,130700,424,424,424,424,424,0
20240621,130600,424,424,424,424,424,0
20240621,130500,424,424,424,424,424,0
20240621,130400,424,424,424,424,424,0
20240621,130300,424,424,424,424,424,0
20240621,130200,424,424,424,424,424,0
20240621,130100,424,424,424,424,424,0
20240621,130000,424,424,424,424,424,0
20240621,125900,424,424,424,424,424,0
20240621,125800,424,424,424,424,424,0
20240621,125700,424,424,424,424,424,0
20240621,125600,424,424,424,424,424,0
20240621,125500,424,424,424,424,424,0
20240621,125400,424,424,424,424,424,0
20240621,125300,424,424,424,424,424,0
20240621,125200,424,424,424,424,424,0
20240621,125100,424,424,424,424,424,0
20240621,125000,424,424,424,424,424,0
20240621,124900,424,424,424,424,424,0
20240621,124800,424,424,424,424,424,0
20240621,124700,424,424,424,424,424,0
20240621,124600,424,424,424,424,424,0
20240621,124500,424,424,424,424,424,0
20240621,124400,424,424,424,424,424,0
20240621,124300,424,424,424,424,424,0
20240621,124200,424,424,424,424,424,0
20240621,124100,424,424,424,424,424,0
20240621,124000,424,424,424,424,424,0
20240621,123900,424,424,424,424,424,0
20240621,123800,424,424,424,424,424,0
20240621,123700,424,424,424,424,424,0
20240621,123600,424,424,424,424,424,0
20240621,123500,424,424,424,424,424,0
20240621,123400,424,424,424,424,424,0
20240621,123300,424,424,424,424,424,0
20240621,123200,424,424,424,424,424,0
20240621,123100,424,424,424,424,424,0
20240621,123000,424,424,424,424,424,0
20240621,122900,424,424,424,424,424,0
20240621,122800,424,424,424,424,424,0
20240621,122700,424,424,424,424,424,0
20240621,122600,424,424,424,424,424,0
20240621,122500,424,424,424,424,424,0
20240621,122400,424,424,424,424,424,0
20240621,122300,424,424,424,424,424,0
20240621,122200,424,424,424,424,424,0
20240621,122100,424,424,424,424,424,0
20240621,122000,424,424,424,424,424,0
20240621,121900,424,424,424,424,424,0
20240621,121800,424,424,424,424,424,0
20240621,121700,424,424,424,424,424,0
20240621,121600,424,424,424,424,424,0
20240621,121500,424,424,424,424,424,0
20240621,121400,424,424,424,424,424,0
20240621,121300,424,424,424,424,424,0
20240621,121200,424,424,424,424,424,0
20240621,121100,424,424,424,424,424,0
20240621,121000,424,424,424,424,424,0
20240621,120900,424,424,424,424,424,0
20240621,120800,424,424,424,424,424,0
20240621,120700,424,424,424,424,424,0
20240621,120600,424,424,424,424,424,1
20240621,120500,0,425,425,425,425,0
20240621,120400,0,425,425,425,425,0
20240621,120300,0,425,425,425,425,0
20240621,120200,0,425,425,425,425,0
20240621,120100,0,425,425,425,425,0
20240621,120000,0,425,425,425,425,0
20240621,115900,0,425,425,425,425,0
20240621,115800,0,425,425,425,425,0
20240621,115700,0,425,425,425,425,0
20240621,115600,0,425,425,425,425,0
20240621,115500,0,425,425,425,425,0
20240621,115400,0,425,425,425,425,0
20240621,115300,0,425,425,425,425,0
20240621,115200,0,425,425,425,425,0
20240621,115100,0,425,425,425,425,0
20240621,115000,0,425,425,425,425,0
20240621,114900,0,425,425,425,425,0
20240621,114800,0,425,425,425,425,0
20240621,114700,0,425,425,425,425,0
20240621,114600,0,425,425,425,425,0
20240621,114500,0,425,425,425,425,0
20240621,114400,0,425,425,425,425,0
20240621,114300,0,425,425,425,425,0
20240621,114200,0,425,425,425,425,0
20240621,114100,0,425,425,425,425,0
20240621,114000,0,425,425,425,425,0
20240621,113900,0,425,425,425,425,0
20240621,113800,0,425,425,425,425,0
20240621,113700,0,425,425,425,425,0
20240621,113600,0,425,425,425,425,0
20240621,113500,0,425,425,425,425,0
20240621,113400,0,425,425,425,425,0
20240621,113300,0,425,425,425,425,0
20240621,113200,0,425,425,425,425,0
20240621,113100,0,425,425,425,425,0
20240621,113000,0,425,425,425,425,0
20240621,112900,0,425,425,425,425,0
20240621,112800,0,425,425,425,425,0
20240621,112700,0,425,425,425,425,0
20240621,112600,0,425,425,425,425,0
20240621,112500,0,425,425,425,425,0
20240621,112400,0,425,425,425,425,0
20240621,112300,0,425,425,425,425,0
20240621,112200,0,425,425,425,425,0
20240621,112100,0,425,425,425,425,0
20240621,112000,0,425,425,425,425,0
20240621,111900,0,425,425,425,425,0
20240621,111800,0,425,425,425,425,0
20240621,111700,0,425,425,425,425,0
20240621,111600,0,425,425,425,425,0
20240621,111500,0,425,425,425,425,0
20240621,111400,0,425,425,425,425,0
20240621,111300,0,425,425,425,425,0
20240621,111200,0,425,425,425,425,0
20240621,111100,0,425,425,425,425,0
20240621,111000,0,425,425,425,425,0
20240621,110900,0,425,425,425,425,0
20240621,110800,0,425,425,425,425,0
20240621,110700,0,425,425,425,425,0
20240621,110600,0,425,425,425,425,0
20240621,110500,0,425,425,425,425,0
20240621,110400,0,425,425,425,425,0
20240621,110300,0,425,425,425,425,0
20240621,110200,0,425,425,425,425,0
20240621,110100,0,425,425,425,425,0
20240621,110000,0,425,425,425,425,0
20240621,105900,0,425,425,425,425,0
20240621,105800,0,425,425,425,425,0
20240621,105700,0,425,425,425,425,0
20240621,105600,0,425,425,425,425,0
20240621,105500,0,425,425,425,425,0
20240621,105400,0,425,425,425,425,0
20240621,105300,0,425,425,425,425,0
20240621,105200,0,425,425,425,425,0
20240621,105100,0,425,425,425,425,0
20240621,105000,0,425,425,425,425,0
20240621,104900,0,425,425,425,425,0
20240621,104800,0,425,425,425,425,0
20240621,104700,0,425,425,425,425,0
20240621,104600,0,425,425,425,425,0
20240621,104500,0,425,425,425,425,0
20240621,104400,0,425,425,425,425,0
20240621,104300,0,425,425,425,425,0
20240621,104200,0,425,425,425,425,0
20240621,104100,0,425,425,425,425,0
20240621,104000,0,425,425,425,425,0
20240621,103900,0,425,425,425,425,0
20240621,103800,0,425,425,425,425,0
20240621,103700,0,425,425,425,425,0
20240621,103600,0,425,425,425,425,0
20240621,103500,0,425,425,425,425,0
20240621,103400,0,425,425,425,425,0
20240621,103300,0,425,425,425,425,0
20240621,103200,0,425,425,425,425,0
20240621,103100,0,425,425,425,425,0
20240621,103000,0,425,425,425,425,0
20240621,102900,0,425,425,425,425,0
20240621,102800,0,425,425,425,425,0
20240621,102700,0,425,425,425,425,0
20240621,102600,0,425,425,425,425,0
20240621,102500,0,425,425,425,425,0
20240621,102400,0,425,425,425,425,0
20240621,102300,0,425,425,425,425,0
20240621,102200,0,425,425,425,425,0
20240621,102100,0,425,425,425,425,0
20240621,102000,0,425,425,425,425,0
20240621,101900,0,425,425,425,425,0
20240621,101800,0,425,425,425,425,0
20240621,101700,0,425,425,425,425,0
20240621,101600,0,425,425,425,425,0
20240621,101500,0,425,425,425,425,0
20240621,101400,0,425,425,425,425,0
20240621,101300,0,425,425,425,425,0
20240621,101200,0,425,425,425,425,0
20240621,101100,0,425,425,425,425,0
20240621,101000,0,425,425,425,425,0
20240621,100900,0,425,425,425,425,0
20240621,100800,0,425,425,425,425,0
20240621,100700,0,425,425,425,425,0
20240621,100600,0,425,425,425,425,0
20240621,100500,0,425,425,425,425,0
20240621,100400,0,425,425,425,425,0
20240621,100300,0,425,425,425,425,0
20240621,100200,0,425,425,425,425,0
20240621,100100,0,425,425,425,425,0
20240621,100000,0,425,425,425,425,0
20240621,095900,0,425,425,425,425,0
20240621,095800,0,425,425,425,425,0
20240621,095700,0,425,425,425,425,0
20240621,095600,0,425,425,425,425,0
20240621,095500,0,425,425,425,425,0
20240621,095400,0,425,425,425,425,0
20240621,095300,0,425,425,425,425,0
20240621,095200,0,425,425,425,425,0
20240621,095100,0,425,425,425,425,0
20240621,095000,0,425,425,425,425,0
20240621,094900,0,425,425,425,425,0
20240621,094800,0,425,425,425,425,0
20240621,094700,0,425,425,425,425,0
20240621,094600,0,425,425,425,425,0
20240621,094500,0,425,425,425,425,0
20240621,094400,0,425,425,425,425,0
20240621,094300,0,425,425,425,425,0
20240621,094200,0,425,425,425,425,0
20240621,094100,0,425,425,425,425,0
20240621,094000,0,425,425,425,425,0
20240621,093900,0,425,425,425,425,0
20240621,093800,0,425,425,425,425,0
20240621,093700,0,425,425,425,425,0
20240621,093600,0,425,425,425,425,0
20240621,093500,0,425,425,425,425,0
20240621,093400,0,425,425,425,425,0
20240621,093300,0,425,425,425,425,0
20240621,093200,0,425,425,425,425,0
20240621,093100,0,425,425,425,425,0
20240621,093000,0,425,425,425,425,0
20240621,092900,0,425,425,425,425,0
20240621,092800,0,425,425,425,425,0
20240621,092700,0,425,425,425,425,0
20240621,092600,0,425,425,425,425,0
20240621,092500,0,425,425,425,425,0
20240621,092400,0,425,425,425,425,0
20240621,092300,0,425,425,425,425,0
20240621,092200,0,425,425,425,425,0
20240621,092100,0,425,425,425,425,0
20240621,092000,0,425,425,425,425,0
20240621,091900,0,425,425,425,425,0
20240621,091800,0,425,425,425,425,0
20240621,091700,0,425,425,425,425,0
20240621,091600,0,425,425,425,425,0
20240621,091500,0,425,425,425,425,0
20240621,091400,0,425,425,425,425,0
20240621,091300,0,425,425,425,425,0
20240621,091200,0,425,425,425,425,0
20240621,091100,0,425,425,425,425,0
20240621,091000,0,425,425,425,425,0
20240621,090900,0,425,425,425,425,0
20240621,090800,0,425,425,425,425,0
20240621,090700,0,425,425,425,425,0
20240621,090600,0,425,425,425,425,0
20240621,090500,0,425,425,425,425,0
20240621,090400,0,425,425,425,425,0
20240621,090300,0,425,425,425,425,0
20240621,090200,0,425,425,425,425,0
20240621,090100,0,425,425,425,425,0
20240621,090000,0,425,425,425,425,0