KissMeData/001020/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,183200,17031462,822,822,822,822,122
20240620,183100,17031462,822,822,822,822,0
20240620,183000,17031462,822,822,822,822,0
20240620,182900,17031462,822,822,822,822,0
20240620,182800,17031462,822,822,822,822,0
20240620,182700,17031462,822,822,822,822,0
20240620,182600,17031462,822,822,822,822,0
20240620,182500,17031462,822,822,822,822,0
20240620,182400,17031462,822,822,822,822,0
20240620,182300,17031462,822,822,822,822,0
20240620,182200,17031462,822,822,822,822,0
20240620,182100,17031462,822,822,822,822,0
20240620,182000,17031462,822,822,822,822,0
20240620,181900,17031462,822,822,822,822,0
20240620,181800,17031462,822,822,822,822,0
20240620,181700,17031462,822,822,822,822,0
20240620,181600,17031462,822,822,822,822,0
20240620,181500,17031462,822,822,822,822,0
20240620,181400,17031462,822,822,822,822,0
20240620,181300,17031462,822,822,822,822,0
20240620,181200,17031462,822,822,822,822,0
20240620,181100,17031462,822,822,822,822,0
20240620,181000,17031462,822,822,822,822,0
20240620,180900,17031462,822,822,822,822,0
20240620,180800,17031462,822,822,822,822,0
20240620,180700,17031462,822,822,822,822,0
20240620,180600,17031462,822,822,822,822,0
20240620,180500,17031462,822,822,822,822,0
20240620,180400,17031462,822,822,822,822,0
20240620,180300,17031462,822,822,822,822,0
20240620,180200,17031462,822,822,822,822,122
20240620,180100,17031462,822,822,822,822,0
20240620,180000,17031462,822,822,822,822,0
20240620,175900,17031462,822,822,822,822,0
20240620,175800,17031462,822,822,822,822,0
20240620,175700,17031462,822,822,822,822,0
20240620,175600,17031462,822,822,822,822,0
20240620,175500,17031462,822,822,822,822,0
20240620,175400,17031462,822,822,822,822,0
20240620,175300,17031462,822,822,822,822,0
20240620,175200,17031462,822,822,822,822,0
20240620,175100,17031462,822,822,822,822,0
20240620,175000,17031462,822,822,822,822,0
20240620,174900,17031462,822,822,822,822,0
20240620,174800,17031462,822,822,822,822,0
20240620,174700,17031462,822,822,822,822,0
20240620,174600,17031462,822,822,822,822,0
20240620,174500,17031462,822,822,822,822,0
20240620,174400,17031462,822,822,822,822,0
20240620,174300,17031462,822,822,822,822,0
20240620,174200,17031462,822,822,822,822,0
20240620,174100,17031462,822,822,822,822,0
20240620,174000,17031462,822,822,822,822,0
20240620,173900,17031462,822,822,822,822,0
20240620,173800,17031462,822,822,822,822,0
20240620,173700,17031462,822,822,822,822,0
20240620,173600,17031462,822,822,822,822,0
20240620,173500,17031462,822,822,822,822,0
20240620,173400,17031462,822,822,822,822,0
20240620,173300,17031462,822,822,822,822,0
20240620,173200,17031462,822,822,822,822,122
20240620,173100,17031462,822,822,822,822,0
20240620,173000,17031462,822,822,822,822,0
20240620,172900,17031462,822,822,822,822,0
20240620,172800,17031462,822,822,822,822,0
20240620,172700,17031462,822,822,822,822,0
20240620,172600,17031462,822,822,822,822,0
20240620,172500,17031462,822,822,822,822,0
20240620,172400,17031462,822,822,822,822,0
20240620,172300,17031462,822,822,822,822,0
20240620,172200,17031462,822,822,822,822,0
20240620,172100,17031462,822,822,822,822,0
20240620,172000,17031462,822,822,822,822,0
20240620,171900,17031462,822,822,822,822,0
20240620,171800,17031462,822,822,822,822,0
20240620,171700,17031462,822,822,822,822,0
20240620,171600,17031462,822,822,822,822,0
20240620,171500,17031462,822,822,822,822,0
20240620,171400,17031462,822,822,822,822,0
20240620,171300,17031462,822,822,822,822,0
20240620,171200,17031462,822,822,822,822,0
20240620,171100,17031462,822,822,822,822,0
20240620,171000,17031462,822,822,822,822,0
20240620,170900,17031462,822,822,822,822,0
20240620,170800,17031462,822,822,822,822,0
20240620,170700,17031462,822,822,822,822,0
20240620,170600,17031462,822,822,822,822,0
20240620,170500,17031462,822,822,822,822,0
20240620,170400,17031462,822,822,822,822,0
20240620,170300,17031462,822,822,822,822,0
20240620,170200,17031462,822,822,822,822,122
20240620,170100,17031462,822,822,822,822,0
20240620,170000,17031462,822,822,822,822,0
20240620,165900,17031462,822,822,822,822,0
20240620,165800,17031462,822,822,822,822,0
20240620,165700,17031462,822,822,822,822,0
20240620,165600,17031462,822,822,822,822,0
20240620,165500,17031462,822,822,822,822,0
20240620,165400,17031462,822,822,822,822,0
20240620,165300,17031462,822,822,822,822,0
20240620,165200,17031462,822,822,822,822,0
20240620,165100,17031462,822,822,822,822,0
20240620,165000,17031462,822,822,822,822,0
20240620,164900,17031462,822,822,822,822,0
20240620,164800,17031462,822,822,822,822,0
20240620,164700,17031462,822,822,822,822,0
20240620,164600,17031462,822,822,822,822,0
20240620,164500,17031462,822,822,822,822,0
20240620,164400,17031462,822,822,822,822,0
20240620,164300,17031462,822,822,822,822,0
20240620,164200,17031462,822,822,822,822,0
20240620,164100,17031462,822,822,822,822,0
20240620,164000,17031462,822,822,822,822,0
20240620,163900,17031462,822,822,822,822,0
20240620,163800,17031462,822,822,822,822,0
20240620,163700,17031462,822,822,822,822,0
20240620,163600,17031462,822,822,822,822,0
20240620,163500,17031462,822,822,822,822,0
20240620,163400,17031462,822,822,822,822,0
20240620,163300,17031462,822,822,822,822,0
20240620,163200,17031462,822,822,822,822,122
20240620,163100,17031462,822,822,822,822,0
20240620,163000,17031462,822,822,822,822,0
20240620,162900,17031462,822,822,822,822,0
20240620,162800,17031462,822,822,822,822,0
20240620,162700,17031462,822,822,822,822,0
20240620,162600,17031462,822,822,822,822,0
20240620,162500,17031462,822,822,822,822,0
20240620,162400,17031462,822,822,822,822,0
20240620,162300,17031462,822,822,822,822,0
20240620,162200,17031462,822,822,822,822,0
20240620,162100,17031462,822,822,822,822,0
20240620,162000,17031462,822,822,822,822,0
20240620,161900,17031462,822,822,822,822,0
20240620,161800,17031462,822,822,822,822,0
20240620,161700,17031462,822,822,822,822,0
20240620,161600,17031462,822,822,822,822,0
20240620,161500,17031462,822,822,822,822,0
20240620,161400,17031462,822,822,822,822,0
20240620,161300,17031462,822,822,822,822,0
20240620,161200,17031462,822,822,822,822,0
20240620,161100,17031462,822,822,822,822,0
20240620,161000,17031462,822,822,822,822,0
20240620,160900,17031462,822,822,822,822,0
20240620,160800,17031462,822,822,822,822,0
20240620,160700,17031462,822,822,822,822,0
20240620,160600,17031462,822,822,822,822,0
20240620,160500,17031462,822,822,822,822,0
20240620,160400,17031462,822,822,822,822,0
20240620,160300,17031462,822,822,822,822,0
20240620,160200,17031462,822,822,822,822,122
20240620,160100,17031462,822,822,822,822,0
20240620,160000,17031462,822,822,822,822,0
20240620,155900,17031462,822,822,822,822,0
20240620,155800,17031462,822,822,822,822,0
20240620,155700,17031462,822,822,822,822,0
20240620,155600,17031462,822,822,822,822,0
20240620,155500,17031462,822,822,822,822,0
20240620,155400,17031462,822,822,822,822,0
20240620,155300,17031462,822,822,822,822,0
20240620,155200,17031462,822,822,822,822,0
20240620,155100,17031462,822,822,822,822,0
20240620,155000,17031462,822,822,822,822,0
20240620,154900,17031462,822,822,822,822,0
20240620,154800,17031462,822,822,822,822,0
20240620,154700,17031462,822,822,822,822,0
20240620,154600,17031462,822,822,822,822,0
20240620,154500,17031462,822,822,822,822,0
20240620,154400,17031462,822,822,822,822,0
20240620,154300,17031462,822,822,822,822,0
20240620,154200,17031462,822,822,822,822,0
20240620,154100,17031462,822,822,822,822,0
20240620,154000,17031462,822,822,822,822,0
20240620,153900,17031462,822,822,822,822,0
20240620,153800,17031462,822,822,822,822,0
20240620,153700,17031462,822,822,822,822,0
20240620,153600,17031462,822,822,822,822,0
20240620,153500,17031462,822,822,822,822,0
20240620,153400,17031462,822,822,822,822,0
20240620,153300,17031462,822,822,822,822,0
20240620,153200,17031462,822,822,822,822,122
20240620,153100,17031462,822,822,822,822,0
20240620,153000,17031462,822,822,822,822,122
20240620,152900,16931178,817,817,817,817,0
20240620,152800,16931178,817,817,817,817,0
20240620,152700,16931178,817,817,817,817,0
20240620,152600,16931178,817,817,817,817,0
20240620,152500,16931178,817,817,817,817,0
20240620,152400,16931178,817,817,817,817,0
20240620,152300,16931178,817,817,817,817,0
20240620,152200,16931178,817,817,817,817,0
20240620,152100,16931178,817,817,817,817,0
20240620,152000,16931178,817,817,817,817,0
20240620,151900,16931178,817,817,817,817,0
20240620,151800,16931178,817,817,817,817,0
20240620,151700,16931178,817,817,817,817,10003
20240620,151600,8758727,817,818,818,817,500
20240620,151500,8350200,819,819,819,819,0
20240620,151400,8350200,819,819,819,819,0
20240620,151300,8350200,819,819,819,819,6
20240620,151200,8345286,819,819,819,819,1
20240620,151100,8344467,818,819,819,818,13
20240620,151000,8333824,819,819,819,819,0
20240620,150900,8333824,819,819,819,819,68
20240620,150800,8278132,819,819,819,819,0
20240620,150700,8278132,819,819,819,819,0
20240620,150600,8278132,819,819,819,819,1
20240620,150500,8277313,819,819,819,819,2
20240620,150400,8275675,817,817,817,817,0
20240620,150300,8275675,817,817,817,817,0
20240620,150200,8275675,817,817,817,817,0
20240620,150100,8275675,817,817,817,817,0
20240620,150000,8275675,817,817,817,817,0
20240620,145900,8275675,817,817,817,817,0
20240620,145800,8275675,817,817,817,817,0
20240620,145700,8275675,817,817,817,817,0
20240620,145600,8275675,817,817,817,817,0
20240620,145500,8275675,817,817,817,817,0
20240620,145400,8275675,817,819,819,817,11
20240620,145300,8266686,817,817,817,817,88
20240620,145200,8194790,819,819,819,819,0
20240620,145100,8194790,819,819,819,819,0
20240620,145000,8194790,819,819,819,819,0
20240620,144900,8194790,819,819,819,819,0
20240620,144800,8194790,819,819,819,819,0
20240620,144700,8194790,819,819,819,819,0
20240620,144600,8194790,819,819,819,819,0
20240620,144500,8194790,819,819,819,819,0
20240620,144400,8194790,819,818,819,818,4831
20240620,144300,4238206,819,819,819,819,0
20240620,144200,4238206,819,819,819,819,0
20240620,144100,4238206,819,819,819,819,0
20240620,144000,4238206,819,819,819,819,0
20240620,143900,4238206,819,819,819,819,0
20240620,143800,4238206,819,819,819,819,0
20240620,143700,4238206,819,819,819,819,0
20240620,143600,4238206,819,819,819,819,0
20240620,143500,4238206,819,819,819,819,0
20240620,143400,4238206,819,819,819,819,0
20240620,143300,4238206,819,819,819,819,0
20240620,143200,4238206,819,819,819,819,0
20240620,143100,4238206,819,819,819,819,0
20240620,143000,4238206,819,819,819,819,0
20240620,142900,4238206,819,819,819,819,0
20240620,142800,4238206,819,819,819,819,1
20240620,142700,4237387,819,819,819,819,0
20240620,142600,4237387,819,819,819,819,0
20240620,142500,4237387,819,819,819,819,0
20240620,142400,4237387,819,819,819,819,0
20240620,142300,4237387,819,819,819,819,0
20240620,142200,4237387,819,819,819,819,0
20240620,142100,4237387,819,819,819,819,1
20240620,142000,4236568,817,817,817,817,0
20240620,141900,4236568,817,817,817,817,0
20240620,141800,4236568,817,817,817,817,0
20240620,141700,4236568,817,817,817,817,0
20240620,141600,4236568,817,817,817,817,0
20240620,141500,4236568,817,817,817,817,0
20240620,141400,4236568,817,817,817,817,0
20240620,141300,4236568,817,817,817,817,0
20240620,141200,4236568,817,817,817,817,0
20240620,141100,4236568,817,817,817,817,0
20240620,141000,4236568,817,817,817,817,0
20240620,140900,4236568,817,817,817,817,0
20240620,140800,4236568,817,817,817,817,0
20240620,140700,4236568,817,817,817,817,0
20240620,140600,4236568,817,817,817,817,0
20240620,140500,4236568,817,817,817,817,10
20240620,140400,4228398,817,817,817,817,1
20240620,140300,4227581,819,819,819,819,0
20240620,140200,4227581,819,819,819,819,0
20240620,140100,4227581,819,819,819,819,0
20240620,140000,4227581,819,819,819,819,0
20240620,135900,4227581,819,819,819,819,0
20240620,135800,4227581,819,819,819,819,0
20240620,135700,4227581,819,819,819,819,0
20240620,135600,4227581,819,819,819,819,0
20240620,135500,4227581,819,819,819,819,0
20240620,135400,4227581,819,819,819,819,0
20240620,135300,4227581,819,819,819,819,0
20240620,135200,4227581,819,819,819,819,0
20240620,135100,4227581,819,819,819,819,0
20240620,135000,4227581,819,819,819,819,0
20240620,134900,4227581,819,819,819,819,0
20240620,134800,4227581,819,819,819,819,0
20240620,134700,4227581,819,819,819,819,0
20240620,134600,4227581,819,819,819,819,0
20240620,134500,4227581,819,819,819,819,0
20240620,134400,4227581,819,819,819,819,0
20240620,134300,4227581,819,819,819,819,0
20240620,134200,4227581,819,819,819,819,0
20240620,134100,4227581,819,819,819,819,0
20240620,134000,4227581,819,819,819,819,0
20240620,133900,4227581,819,819,819,819,0
20240620,133800,4227581,819,819,819,819,0
20240620,133700,4227581,819,819,819,819,0
20240620,133600,4227581,819,819,819,819,5
20240620,133500,4223486,819,819,819,819,0
20240620,133400,4223486,819,819,819,819,0
20240620,133300,4223486,819,819,819,819,0
20240620,133200,4223486,819,819,819,819,0
20240620,133100,4223486,819,819,819,819,0
20240620,133000,4223486,819,819,819,819,0
20240620,132900,4223486,819,819,819,819,0
20240620,132800,4223486,819,819,819,819,0
20240620,132700,4223486,819,819,819,819,0
20240620,132600,4223486,819,819,819,819,0
20240620,132500,4223486,819,819,819,819,2
20240620,132400,4221848,816,816,816,816,0
20240620,132300,4221848,816,816,816,816,0
20240620,132200,4221848,816,816,816,816,0
20240620,132100,4221848,816,816,816,816,0
20240620,132000,4221848,816,816,816,816,0
20240620,131900,4221848,816,816,816,816,0
20240620,131800,4221848,816,816,816,816,0
20240620,131700,4221848,816,816,816,816,0
20240620,131600,4221848,816,816,816,816,0
20240620,131500,4221848,816,816,816,816,0
20240620,131400,4221848,816,816,816,816,0
20240620,131300,4221848,816,816,816,816,0
20240620,131200,4221848,816,816,816,816,0
20240620,131100,4221848,816,816,816,816,0
20240620,131000,4221848,816,816,816,816,0
20240620,130900,4221848,816,816,816,816,298
20240620,130800,3978680,816,816,816,816,2
20240620,130700,3977048,817,817,817,817,0
20240620,130600,3977048,817,817,817,817,0
20240620,130500,3977048,817,817,817,817,0
20240620,130400,3977048,817,817,817,817,0
20240620,130300,3977048,817,817,817,817,0
20240620,130200,3977048,817,817,817,817,0
20240620,130100,3977048,817,817,817,817,0
20240620,130000,3977048,817,817,817,817,0
20240620,125900,3977048,817,817,817,817,3
20240620,125800,3974597,819,819,819,819,0
20240620,125700,3974597,819,819,819,819,0
20240620,125600,3974597,819,819,819,819,0
20240620,125500,3974597,819,819,819,819,0
20240620,125400,3974597,819,819,819,819,0
20240620,125300,3974597,819,819,819,819,0
20240620,125200,3974597,819,819,819,819,0
20240620,125100,3974597,819,819,819,819,0
20240620,125000,3974597,819,819,819,819,0
20240620,124900,3974597,819,819,819,819,0
20240620,124800,3974597,819,819,819,819,0
20240620,124700,3974597,819,819,819,819,0
20240620,124600,3974597,819,819,819,819,0
20240620,124500,3974597,819,819,819,819,10
20240620,124400,3966407,819,819,819,819,0
20240620,124300,3966407,819,819,819,819,0
20240620,124200,3966407,819,819,819,819,0
20240620,124100,3966407,819,819,819,819,0
20240620,124000,3966407,819,819,819,819,0
20240620,123900,3966407,819,819,819,819,0
20240620,123800,3966407,819,819,819,819,9
20240620,123700,3959036,819,819,819,819,0
20240620,123600,3959036,819,816,819,816,38
20240620,123500,3928025,816,816,816,816,0
20240620,123400,3928025,816,816,816,816,0
20240620,123300,3928025,816,816,816,816,0
20240620,123200,3928025,816,816,816,816,0
20240620,123100,3928025,816,816,816,816,0
20240620,123000,3928025,816,816,816,816,0
20240620,122900,3928025,816,816,816,816,0
20240620,122800,3928025,816,817,817,816,800
20240620,122700,3274755,818,818,818,818,0
20240620,122600,3274755,818,818,818,818,77
20240620,122500,3211769,818,818,818,818,0
20240620,122400,3211769,818,818,818,818,0
20240620,122300,3211769,818,818,818,818,0
20240620,122200,3211769,818,818,818,818,0
20240620,122100,3211769,818,818,818,818,0
20240620,122000,3211769,818,818,818,818,0
20240620,121900,3211769,818,818,818,818,5
20240620,121800,3207679,818,818,818,818,0
20240620,121700,3207679,818,818,818,818,0
20240620,121600,3207679,818,818,818,818,0
20240620,121500,3207679,818,818,818,818,14
20240620,121400,3196227,819,819,819,819,0
20240620,121300,3196227,819,819,819,819,0
20240620,121200,3196227,819,819,819,819,0
20240620,121100,3196227,819,819,819,819,1
20240620,121000,3195408,819,819,819,819,0
20240620,120900,3195408,819,819,819,819,0
20240620,120800,3195408,819,819,819,819,0
20240620,120700,3195408,819,819,819,819,0
20240620,120600,3195408,819,819,819,819,0
20240620,120500,3195408,819,819,819,819,0
20240620,120400,3195408,819,819,819,819,0
20240620,120300,3195408,819,819,819,819,0
20240620,120200,3195408,819,819,819,819,0
20240620,120100,3195408,819,819,819,819,373
20240620,120000,2889921,820,820,820,820,0
20240620,115900,2889921,820,820,820,820,0
20240620,115800,2889921,820,820,820,820,0
20240620,115700,2889921,820,820,820,820,0
20240620,115600,2889921,820,820,820,820,0
20240620,115500,2889921,820,820,820,820,0
20240620,115400,2889921,820,820,820,820,2
20240620,115300,2888281,819,819,819,819,0
20240620,115200,2888281,819,819,819,819,0
20240620,115100,2888281,819,819,819,819,0
20240620,115000,2888281,819,819,819,819,0
20240620,114900,2888281,819,819,819,819,0
20240620,114800,2888281,819,819,819,819,0
20240620,114700,2888281,819,819,819,819,0
20240620,114600,2888281,819,819,819,819,0
20240620,114500,2888281,819,819,819,819,88
20240620,114400,2816209,820,820,820,820,0
20240620,114300,2816209,820,820,820,820,0
20240620,114200,2816209,820,820,820,820,0
20240620,114100,2816209,820,820,820,820,0
20240620,114000,2816209,820,820,820,820,0
20240620,113900,2816209,820,820,820,820,0
20240620,113800,2816209,820,820,820,820,0
20240620,113700,2816209,820,820,820,820,0
20240620,113600,2816209,820,820,820,820,0
20240620,113500,2816209,820,820,820,820,0
20240620,113400,2816209,820,820,820,820,0
20240620,113300,2816209,820,820,820,820,0
20240620,113200,2816209,820,820,820,820,0
20240620,113100,2816209,820,820,820,820,0
20240620,113000,2816209,820,820,820,820,0
20240620,112900,2816209,820,820,820,820,0
20240620,112800,2816209,820,820,820,820,0
20240620,112700,2816209,820,820,820,820,0
20240620,112600,2816209,820,820,820,820,0
20240620,112500,2816209,820,820,820,820,60
20240620,112400,2767009,820,820,820,820,0
20240620,112300,2767009,820,820,820,820,0
20240620,112200,2767009,820,820,820,820,0
20240620,112100,2767009,820,820,820,820,0
20240620,112000,2767009,820,820,820,820,0
20240620,111900,2767009,820,820,820,820,0
20240620,111800,2767009,820,820,820,820,0
20240620,111700,2767009,820,820,820,820,0
20240620,111600,2767009,820,820,820,820,0
20240620,111500,2767009,820,820,820,820,10
20240620,111400,2758809,819,819,819,819,0
20240620,111300,2758809,819,819,819,819,22
20240620,111200,2740791,820,820,820,820,0
20240620,111100,2740791,820,820,820,820,0
20240620,111000,2740791,820,820,820,820,0
20240620,110900,2740791,820,820,820,820,0
20240620,110800,2740791,820,820,820,820,0
20240620,110700,2740791,820,820,820,820,0
20240620,110600,2740791,820,820,820,820,63
20240620,110500,2689131,820,820,820,820,0
20240620,110400,2689131,820,820,820,820,1000
20240620,110300,1869131,820,820,820,820,5
20240620,110200,1865031,820,820,820,820,1
20240620,110100,1864211,820,820,820,820,120
20240620,110000,1765811,820,820,820,820,0
20240620,105900,1765811,820,820,820,820,0
20240620,105800,1765811,820,820,820,820,62
20240620,105700,1714971,820,820,820,820,0
20240620,105600,1714971,820,820,820,820,0
20240620,105500,1714971,820,820,820,820,0
20240620,105400,1714971,820,820,820,820,0
20240620,105300,1714971,820,820,820,820,62
20240620,105200,1664131,820,820,820,820,0
20240620,105100,1664131,820,820,820,820,2
20240620,105000,1662491,820,820,820,820,0
20240620,104900,1662491,820,820,820,820,0
20240620,104800,1662491,820,820,820,820,0
20240620,104700,1662491,820,820,820,820,2
20240620,104600,1660851,820,820,820,820,63
20240620,104500,1609191,820,820,820,820,0
20240620,104400,1609191,820,820,820,820,0
20240620,104300,1609191,820,820,820,820,0
20240620,104200,1609191,820,820,820,820,0
20240620,104100,1609191,820,820,820,820,63
20240620,104000,1557531,820,820,820,820,63
20240620,103900,1505871,819,819,819,819,0
20240620,103800,1505871,819,819,819,819,0
20240620,103700,1505871,819,819,819,819,0
20240620,103600,1505871,819,819,819,819,0
20240620,103500,1505871,819,819,819,819,0
20240620,103400,1505871,819,819,819,819,0
20240620,103300,1505871,819,819,819,819,0
20240620,103200,1505871,819,819,819,819,0
20240620,103100,1505871,819,819,819,819,58
20240620,103000,1458369,819,819,819,819,0
20240620,102900,1458369,819,819,819,819,27
20240620,102800,1436256,819,819,819,819,0
20240620,102700,1436256,819,819,819,819,0
20240620,102600,1436256,819,819,819,819,63
20240620,102500,1384659,819,819,819,819,0
20240620,102400,1384659,819,819,819,819,0
20240620,102300,1384659,819,819,819,819,0
20240620,102200,1384659,819,819,819,819,0
20240620,102100,1384659,819,819,819,819,66
20240620,102000,1330605,820,820,820,820,0
20240620,101900,1330605,820,820,820,820,0
20240620,101800,1330605,820,821,821,820,68
20240620,101700,1274782,821,821,821,821,0
20240620,101600,1274782,821,821,821,821,0
20240620,101500,1274782,821,821,821,821,439
20240620,101400,914363,822,822,822,822,0
20240620,101300,914363,822,822,822,822,0
20240620,101200,914363,822,822,822,822,0
20240620,101100,914363,822,822,822,822,0
20240620,101000,914363,822,822,822,822,0
20240620,100900,914363,822,822,822,822,0
20240620,100800,914363,822,822,822,822,0
20240620,100700,914363,822,822,822,822,0
20240620,100600,914363,822,821,822,821,20
20240620,100500,897933,821,821,821,821,1
20240620,100400,897112,820,820,820,820,1
20240620,100300,896292,822,822,822,822,0
20240620,100200,896292,822,822,822,822,0
20240620,100100,896292,822,822,822,822,0
20240620,100000,896292,822,822,822,822,0
20240620,095900,896292,822,822,822,822,0
20240620,095800,896292,822,822,822,822,0
20240620,095700,896292,822,822,822,822,0
20240620,095600,896292,822,822,822,822,0
20240620,095500,896292,822,822,822,822,0
20240620,095400,896292,822,822,822,822,0
20240620,095300,896292,822,822,822,822,0
20240620,095200,896292,822,822,822,822,1
20240620,095100,895470,822,822,822,822,0
20240620,095000,895470,822,822,822,822,0
20240620,094900,895470,822,822,822,822,0
20240620,094800,895470,822,822,822,822,0
20240620,094700,895470,822,822,822,822,0
20240620,094600,895470,822,822,822,822,0
20240620,094500,895470,822,822,822,822,0
20240620,094400,895470,822,822,822,822,0
20240620,094300,895470,822,822,822,822,1
20240620,094200,894648,822,822,822,822,5
20240620,094100,890538,822,822,822,822,0
20240620,094000,890538,822,822,822,822,0
20240620,093900,890538,822,822,822,822,1
20240620,093800,889716,822,822,822,822,0
20240620,093700,889716,822,822,822,822,31
20240620,093600,864234,822,821,822,821,252
20240620,093500,657216,824,824,824,824,0
20240620,093400,657216,824,824,824,824,0
20240620,093300,657216,824,824,824,824,0
20240620,093200,657216,824,824,824,824,0
20240620,093100,657216,824,824,824,824,0
20240620,093000,657216,824,824,824,824,1
20240620,092900,656392,824,824,824,824,0
20240620,092800,656392,824,824,824,824,1
20240620,092700,655568,824,824,824,824,0
20240620,092600,655568,824,824,824,824,0
20240620,092500,655568,824,824,824,824,0
20240620,092400,655568,824,824,824,824,0
20240620,092300,655568,824,824,824,824,0
20240620,092200,655568,824,824,824,824,0
20240620,092100,655568,824,824,824,824,1
20240620,092000,654744,826,826,826,826,0
20240620,091900,654744,826,826,826,826,0
20240620,091800,654744,826,826,826,826,0
20240620,091700,654744,826,826,826,826,0
20240620,091600,654744,826,826,826,826,0
20240620,091500,654744,826,826,826,826,0
20240620,091400,654744,826,826,826,826,0
20240620,091300,654744,826,826,826,826,0
20240620,091200,654744,826,826,826,826,1
20240620,091100,653918,816,816,816,816,363
20240620,091000,357710,816,816,816,815,252
20240620,090900,152144,816,826,826,816,134
20240620,090800,41700,834,834,834,834,0
20240620,090700,41700,834,834,834,834,0
20240620,090600,41700,834,834,834,834,0
20240620,090500,41700,834,834,834,834,0
20240620,090400,41700,834,834,834,834,0
20240620,090300,41700,834,834,834,834,0
20240620,090200,41700,834,834,834,834,0
20240620,090100,41700,834,834,834,834,0
20240620,090000,41700,834,834,834,834,50