KissMeData/001020/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,183300,12201909,820,820,820,820,74
20240621,183200,12201909,820,820,820,820,0
20240621,183100,12201909,820,820,820,820,0
20240621,183000,12201909,820,820,820,820,0
20240621,182900,12201909,820,820,820,820,0
20240621,182800,12201909,820,820,820,820,0
20240621,182700,12201909,820,820,820,820,0
20240621,182600,12201909,820,820,820,820,0
20240621,182500,12201909,820,820,820,820,0
20240621,182400,12201909,820,820,820,820,0
20240621,182300,12201909,820,820,820,820,0
20240621,182200,12201909,820,820,820,820,0
20240621,182100,12201909,820,820,820,820,0
20240621,182000,12201909,820,820,820,820,0
20240621,181900,12201909,820,820,820,820,0
20240621,181800,12201909,820,820,820,820,0
20240621,181700,12201909,820,820,820,820,0
20240621,181600,12201909,820,820,820,820,0
20240621,181500,12201909,820,820,820,820,0
20240621,181400,12201909,820,820,820,820,0
20240621,181300,12201909,820,820,820,820,0
20240621,181200,12201909,820,820,820,820,0
20240621,181100,12201909,820,820,820,820,0
20240621,181000,12201909,820,820,820,820,0
20240621,180900,12201909,820,820,820,820,0
20240621,180800,12201909,820,820,820,820,0
20240621,180700,12201909,820,820,820,820,0
20240621,180600,12201909,820,820,820,820,0
20240621,180500,12201909,820,820,820,820,0
20240621,180400,12201909,820,820,820,820,0
20240621,180300,12201909,820,820,820,820,74
20240621,180200,12201909,820,820,820,820,0
20240621,180100,12201909,820,820,820,820,0
20240621,180000,12201909,820,820,820,820,0
20240621,175900,12201909,820,820,820,820,0
20240621,175800,12201909,820,820,820,820,0
20240621,175700,12201909,820,820,820,820,0
20240621,175600,12201909,820,820,820,820,0
20240621,175500,12201909,820,820,820,820,0
20240621,175400,12201909,820,820,820,820,0
20240621,175300,12201909,820,820,820,820,0
20240621,175200,12201909,820,820,820,820,0
20240621,175100,12201909,820,820,820,820,0
20240621,175000,12201909,820,820,820,820,0
20240621,174900,12201909,820,820,820,820,0
20240621,174800,12201909,820,820,820,820,0
20240621,174700,12201909,820,820,820,820,0
20240621,174600,12201909,820,820,820,820,0
20240621,174500,12201909,820,820,820,820,0
20240621,174400,12201909,820,820,820,820,0
20240621,174300,12201909,820,820,820,820,0
20240621,174200,12201909,820,820,820,820,0
20240621,174100,12201909,820,820,820,820,0
20240621,174000,12201909,820,820,820,820,0
20240621,173900,12201909,820,820,820,820,0
20240621,173800,12201909,820,820,820,820,0
20240621,173700,12201909,820,820,820,820,0
20240621,173600,12201909,820,820,820,820,0
20240621,173500,12201909,820,820,820,820,0
20240621,173400,12201909,820,820,820,820,0
20240621,173300,12201909,820,820,820,820,74
20240621,173200,12201909,820,820,820,820,0
20240621,173100,12201909,820,820,820,820,0
20240621,173000,12201909,820,820,820,820,0
20240621,172900,12201909,820,820,820,820,0
20240621,172800,12201909,820,820,820,820,0
20240621,172700,12201909,820,820,820,820,0
20240621,172600,12201909,820,820,820,820,0
20240621,172500,12201909,820,820,820,820,0
20240621,172400,12201909,820,820,820,820,0
20240621,172300,12201909,820,820,820,820,0
20240621,172200,12201909,820,820,820,820,0
20240621,172100,12201909,820,820,820,820,0
20240621,172000,12201909,820,820,820,820,0
20240621,171900,12201909,820,820,820,820,0
20240621,171800,12201909,820,820,820,820,0
20240621,171700,12201909,820,820,820,820,0
20240621,171600,12201909,820,820,820,820,0
20240621,171500,12201909,820,820,820,820,0
20240621,171400,12201909,820,820,820,820,0
20240621,171300,12201909,820,820,820,820,0
20240621,171200,12201909,820,820,820,820,0
20240621,171100,12201909,820,820,820,820,0
20240621,171000,12201909,820,820,820,820,0
20240621,170900,12201909,820,820,820,820,0
20240621,170800,12201909,820,820,820,820,0
20240621,170700,12201909,820,820,820,820,0
20240621,170600,12201909,820,820,820,820,0
20240621,170500,12201909,820,820,820,820,0
20240621,170400,12201909,820,820,820,820,0
20240621,170300,12201909,820,820,820,820,74
20240621,170200,12201909,820,820,820,820,0
20240621,170100,12201909,820,820,820,820,0
20240621,170000,12201909,820,820,820,820,0
20240621,165900,12201909,820,820,820,820,0
20240621,165800,12201909,820,820,820,820,0
20240621,165700,12201909,820,820,820,820,0
20240621,165600,12201909,820,820,820,820,0
20240621,165500,12201909,820,820,820,820,0
20240621,165400,12201909,820,820,820,820,0
20240621,165300,12201909,820,820,820,820,0
20240621,165200,12201909,820,820,820,820,0
20240621,165100,12201909,820,820,820,820,0
20240621,165000,12201909,820,820,820,820,0
20240621,164900,12201909,820,820,820,820,0
20240621,164800,12201909,820,820,820,820,0
20240621,164700,12201909,820,820,820,820,0
20240621,164600,12201909,820,820,820,820,0
20240621,164500,12201909,820,820,820,820,0
20240621,164400,12201909,820,820,820,820,0
20240621,164300,12201909,820,820,820,820,0
20240621,164200,12201909,820,820,820,820,0
20240621,164100,12201909,820,820,820,820,0
20240621,164000,12201909,820,820,820,820,0
20240621,163900,12201909,820,820,820,820,0
20240621,163800,12201909,820,820,820,820,0
20240621,163700,12201909,820,820,820,820,0
20240621,163600,12201909,820,820,820,820,0
20240621,163500,12201909,820,820,820,820,0
20240621,163400,12201909,820,820,820,820,0
20240621,163300,12201909,820,820,820,820,74
20240621,163200,12201909,820,820,820,820,0
20240621,163100,12201909,820,820,820,820,0
20240621,163000,12201909,820,820,820,820,0
20240621,162900,12201909,820,820,820,820,0
20240621,162800,12201909,820,820,820,820,0
20240621,162700,12201909,820,820,820,820,0
20240621,162600,12201909,820,820,820,820,0
20240621,162500,12201909,820,820,820,820,0
20240621,162400,12201909,820,820,820,820,0
20240621,162300,12201909,820,820,820,820,0
20240621,162200,12201909,820,820,820,820,0
20240621,162100,12201909,820,820,820,820,0
20240621,162000,12201909,820,820,820,820,0
20240621,161900,12201909,820,820,820,820,0
20240621,161800,12201909,820,820,820,820,0
20240621,161700,12201909,820,820,820,820,0
20240621,161600,12201909,820,820,820,820,0
20240621,161500,12201909,820,820,820,820,0
20240621,161400,12201909,820,820,820,820,0
20240621,161300,12201909,820,820,820,820,0
20240621,161200,12201909,820,820,820,820,0
20240621,161100,12201909,820,820,820,820,0
20240621,161000,12201909,820,820,820,820,0
20240621,160900,12201909,820,820,820,820,0
20240621,160800,12201909,820,820,820,820,0
20240621,160700,12201909,820,820,820,820,0
20240621,160600,12201909,820,820,820,820,0
20240621,160500,12201909,820,820,820,820,0
20240621,160400,12201909,820,820,820,820,0
20240621,160300,12201909,820,820,820,820,74
20240621,160200,12201909,820,820,820,820,0
20240621,160100,12201909,820,820,820,820,0
20240621,160000,12201909,820,820,820,820,0
20240621,155900,12201909,820,820,820,820,0
20240621,155800,12201909,820,820,820,820,0
20240621,155700,12201909,820,820,820,820,0
20240621,155600,12201909,820,820,820,820,0
20240621,155500,12201909,820,820,820,820,0
20240621,155400,12201909,820,820,820,820,0
20240621,155300,12201909,820,820,820,820,0
20240621,155200,12201909,820,820,820,820,0
20240621,155100,12201909,820,820,820,820,0
20240621,155000,12201909,820,820,820,820,0
20240621,154900,12201909,820,820,820,820,0
20240621,154800,12201909,820,820,820,820,0
20240621,154700,12201909,820,820,820,820,0
20240621,154600,12201909,820,820,820,820,0
20240621,154500,12201909,820,820,820,820,0
20240621,154400,12201909,820,820,820,820,0
20240621,154300,12201909,820,820,820,820,0
20240621,154200,12201909,820,820,820,820,0
20240621,154100,12201909,820,820,820,820,0
20240621,154000,12201909,820,820,820,820,0
20240621,153900,12201909,820,820,820,820,0
20240621,153800,12201909,820,820,820,820,0
20240621,153700,12201909,820,820,820,820,0
20240621,153600,12201909,820,820,820,820,0
20240621,153500,12201909,820,820,820,820,0
20240621,153400,12201909,820,820,820,820,0
20240621,153300,12201909,820,820,820,820,74
20240621,153200,12201909,820,820,820,820,0
20240621,153100,12201909,820,820,820,820,0
20240621,153000,12201909,820,820,820,820,74
20240621,152900,12141229,819,819,819,819,0
20240621,152800,12141229,819,819,819,819,0
20240621,152700,12141229,819,819,819,819,0
20240621,152600,12141229,819,819,819,819,0
20240621,152500,12141229,819,819,819,819,0
20240621,152400,12141229,819,819,819,819,0
20240621,152300,12141229,819,819,819,819,0
20240621,152200,12141229,819,819,819,819,0
20240621,152100,12141229,819,819,819,819,0
20240621,152000,12141229,819,819,819,819,0
20240621,151900,12141229,819,819,819,819,0
20240621,151800,12141229,819,819,819,819,0
20240621,151700,12141229,819,819,819,819,10
20240621,151600,12133039,820,820,820,820,0
20240621,151500,12133039,820,820,820,820,0
20240621,151400,12133039,820,820,820,820,0
20240621,151300,12133039,820,820,820,820,0
20240621,151200,12133039,820,820,820,820,0
20240621,151100,12133039,820,820,820,820,0
20240621,151000,12133039,820,820,820,820,0
20240621,150900,12133039,820,816,820,816,1039
20240621,150800,11283364,813,813,813,813,0
20240621,150700,11283364,813,813,813,813,1
20240621,150600,11282551,813,813,813,813,0
20240621,150500,11282551,813,813,813,813,0
20240621,150400,11282551,813,813,813,813,0
20240621,150300,11282551,813,813,813,813,1
20240621,150200,11281738,817,817,817,817,0
20240621,150100,11281738,817,817,817,817,0
20240621,150000,11281738,817,817,817,817,0
20240621,145900,11281738,817,817,817,817,0
20240621,145800,11281738,817,817,817,817,0
20240621,145700,11281738,817,817,817,817,0
20240621,145600,11281738,817,817,817,817,0
20240621,145500,11281738,817,817,817,817,0
20240621,145400,11281738,817,817,817,817,0
20240621,145300,11281738,817,817,817,817,0
20240621,145200,11281738,817,817,817,817,0
20240621,145100,11281738,817,817,817,817,0
20240621,145000,11281738,817,817,817,817,0
20240621,144900,11281738,817,817,817,817,0
20240621,144800,11281738,817,817,817,817,1
20240621,144700,11280921,810,810,810,810,0
20240621,144600,11280921,810,811,811,810,760
20240621,144500,10665296,819,819,819,819,0
20240621,144400,10665296,819,819,819,819,0
20240621,144300,10665296,819,819,819,819,0
20240621,144200,10665296,819,819,819,819,0
20240621,144100,10665296,819,819,819,819,0
20240621,144000,10665296,819,819,819,819,2
20240621,143900,10663658,809,809,809,809,0
20240621,143800,10663658,809,809,809,809,0
20240621,143700,10663658,809,809,809,809,0
20240621,143600,10663658,809,809,809,809,0
20240621,143500,10663658,809,809,809,809,0
20240621,143400,10663658,809,809,809,809,1
20240621,143300,10662849,819,819,819,819,0
20240621,143200,10662849,819,819,819,819,0
20240621,143100,10662849,819,819,819,819,0
20240621,143000,10662849,819,819,819,819,0
20240621,142900,10662849,819,819,819,819,0
20240621,142800,10662849,819,818,819,818,6
20240621,142700,10657937,809,809,809,809,0
20240621,142600,10657937,809,809,809,809,0
20240621,142500,10657937,809,809,809,809,1
20240621,142400,10657128,809,809,809,809,0
20240621,142300,10657128,809,809,809,809,0
20240621,142200,10657128,809,809,809,809,1
20240621,142100,10656319,809,809,809,809,0
20240621,142000,10656319,809,809,809,809,0
20240621,141900,10656319,809,809,809,809,0
20240621,141800,10656319,809,809,809,809,0
20240621,141700,10656319,809,809,809,809,0
20240621,141600,10656319,809,809,809,809,11
20240621,141500,10647420,809,809,809,809,0
20240621,141400,10647420,809,809,809,809,0
20240621,141300,10647420,809,809,809,809,0
20240621,141200,10647420,809,809,809,809,0
20240621,141100,10647420,809,809,809,809,0
20240621,141000,10647420,809,809,809,809,0
20240621,140900,10647420,809,809,809,809,0
20240621,140800,10647420,809,809,809,809,1
20240621,140700,10646611,819,819,819,819,0
20240621,140600,10646611,819,819,819,819,0
20240621,140500,10646611,819,819,819,819,0
20240621,140400,10646611,819,819,819,819,0
20240621,140300,10646611,819,819,819,819,0
20240621,140200,10646611,819,816,819,816,5
20240621,140100,10642528,808,808,808,808,0
20240621,140000,10642528,808,808,808,808,0
20240621,135900,10642528,808,808,808,808,0
20240621,135800,10642528,808,808,808,808,2
20240621,135700,10640912,801,820,820,801,7000
20240621,135600,4998510,816,816,816,816,0
20240621,135500,4998510,816,816,816,816,0
20240621,135400,4998510,816,816,816,816,0
20240621,135300,4998510,816,816,816,816,0
20240621,135200,4998510,816,816,816,816,0
20240621,135100,4998510,816,816,816,816,0
20240621,135000,4998510,816,816,816,816,0
20240621,134900,4998510,816,816,816,816,0
20240621,134800,4998510,816,816,816,816,0
20240621,134700,4998510,816,816,816,816,0
20240621,134600,4998510,816,816,816,816,0
20240621,134500,4998510,816,820,820,816,917
20240621,134400,4249777,820,820,820,820,0
20240621,134300,4249777,820,820,820,820,0
20240621,134200,4249777,820,820,820,820,0
20240621,134100,4249777,820,820,820,820,0
20240621,134000,4249777,820,820,820,820,0
20240621,133900,4249777,820,820,820,820,0
20240621,133800,4249777,820,820,820,820,0
20240621,133700,4249777,820,820,820,820,0
20240621,133600,4249777,820,820,820,820,0
20240621,133500,4249777,820,820,820,820,0
20240621,133400,4249777,820,820,820,820,0
20240621,133300,4249777,820,820,820,820,0
20240621,133200,4249777,820,820,820,820,0
20240621,133100,4249777,820,820,820,820,0
20240621,133000,4249777,820,820,820,820,0
20240621,132900,4249777,820,820,820,820,1
20240621,132800,4248957,821,821,821,821,0
20240621,132700,4248957,821,821,821,821,0
20240621,132600,4248957,821,821,821,821,0
20240621,132500,4248957,821,821,821,821,0
20240621,132400,4248957,821,821,821,821,5
20240621,132300,4244852,821,821,821,821,0
20240621,132200,4244852,821,821,821,821,0
20240621,132100,4244852,821,821,821,821,0
20240621,132000,4244852,821,821,821,821,0
20240621,131900,4244852,821,821,821,821,0
20240621,131800,4244852,821,821,821,821,235
20240621,131700,4051917,822,822,822,822,0
20240621,131600,4051917,822,822,822,822,0
20240621,131500,4051917,822,822,822,822,0
20240621,131400,4051917,822,822,822,822,0
20240621,131300,4051917,822,822,822,822,0
20240621,131200,4051917,822,822,822,822,0
20240621,131100,4051917,822,822,822,822,0
20240621,131000,4051917,822,822,822,822,0
20240621,130900,4051917,822,822,822,822,0
20240621,130800,4051917,822,822,822,822,0
20240621,130700,4051917,822,822,822,822,0
20240621,130600,4051917,822,822,822,822,0
20240621,130500,4051917,822,822,822,822,0
20240621,130400,4051917,822,822,822,822,0
20240621,130300,4051917,822,822,822,822,0
20240621,130200,4051917,822,822,822,822,0
20240621,130100,4051917,822,822,822,822,0
20240621,130000,4051917,822,822,822,822,0
20240621,125900,4051917,822,822,822,822,0
20240621,125800,4051917,822,822,822,822,0
20240621,125700,4051917,822,822,822,822,0
20240621,125600,4051917,822,822,822,822,0
20240621,125500,4051917,822,822,822,822,0
20240621,125400,4051917,822,822,822,822,0
20240621,125300,4051917,822,822,822,822,0
20240621,125200,4051917,822,822,822,822,0
20240621,125100,4051917,822,822,822,822,0
20240621,125000,4051917,822,822,822,822,0
20240621,124900,4051917,822,822,822,822,0
20240621,124800,4051917,822,822,822,822,0
20240621,124700,4051917,822,822,822,822,0
20240621,124600,4051917,822,822,822,822,0
20240621,124500,4051917,822,822,822,822,2
20240621,124400,4050273,817,817,817,817,0
20240621,124300,4050273,817,821,821,817,62
20240621,124200,3999609,817,817,817,817,0
20240621,124100,3999609,817,817,817,817,0
20240621,124000,3999609,817,817,817,817,0
20240621,123900,3999609,817,817,817,817,0
20240621,123800,3999609,817,817,817,817,0
20240621,123700,3999609,817,817,817,817,0
20240621,123600,3999609,817,817,817,817,0
20240621,123500,3999609,817,817,817,817,0
20240621,123400,3999609,817,817,817,817,0
20240621,123300,3999609,817,817,817,817,0
20240621,123200,3999609,817,817,817,817,0
20240621,123100,3999609,817,821,821,817,651
20240621,123000,3467429,822,822,822,822,0
20240621,122900,3467429,822,822,822,822,0
20240621,122800,3467429,822,822,822,822,0
20240621,122700,3467429,822,822,822,822,0
20240621,122600,3467429,822,822,822,822,0
20240621,122500,3467429,822,822,822,822,0
20240621,122400,3467429,822,822,822,822,0
20240621,122300,3467429,822,822,822,822,0
20240621,122200,3467429,822,822,822,822,0
20240621,122100,3467429,822,822,822,822,0
20240621,122000,3467429,822,822,822,822,0
20240621,121900,3467429,822,822,822,822,0
20240621,121800,3467429,822,822,822,822,4
20240621,121700,3464141,822,822,822,822,0
20240621,121600,3464141,822,822,822,822,0
20240621,121500,3464141,822,822,822,822,0
20240621,121400,3464141,822,822,822,822,0
20240621,121300,3464141,822,822,822,822,0
20240621,121200,3464141,822,822,822,822,0
20240621,121100,3464141,822,822,822,822,0
20240621,121000,3464141,822,822,822,822,0
20240621,120900,3464141,822,822,822,822,0
20240621,120800,3464141,822,822,822,822,0
20240621,120700,3464141,822,822,822,822,0
20240621,120600,3464141,822,822,822,822,0
20240621,120500,3464141,822,822,822,822,0
20240621,120400,3464141,822,822,822,822,0
20240621,120300,3464141,822,822,822,822,0
20240621,120200,3464141,822,822,822,822,0
20240621,120100,3464141,822,822,822,822,0
20240621,120000,3464141,822,822,822,822,0
20240621,115900,3464141,822,822,822,822,0
20240621,115800,3464141,822,822,822,822,0
20240621,115700,3464141,822,822,822,822,0
20240621,115600,3464141,822,822,822,822,0
20240621,115500,3464141,822,822,822,822,0
20240621,115400,3464141,822,822,822,822,0
20240621,115300,3464141,822,822,822,822,0
20240621,115200,3464141,822,822,822,822,100
20240621,115100,3381941,822,822,822,822,100
20240621,115000,3299741,822,822,822,822,0
20240621,114900,3299741,822,822,822,822,0
20240621,114800,3299741,822,822,822,822,0
20240621,114700,3299741,822,822,822,822,0
20240621,114600,3299741,822,822,822,822,0
20240621,114500,3299741,822,822,822,822,128
20240621,114400,3194525,822,822,822,822,0
20240621,114300,3194525,822,822,822,822,0
20240621,114200,3194525,822,822,822,822,0
20240621,114100,3194525,822,822,822,822,0
20240621,114000,3194525,822,822,822,822,0
20240621,113900,3194525,822,822,822,822,0
20240621,113800,3194525,822,822,822,822,0
20240621,113700,3194525,822,822,822,822,0
20240621,113600,3194525,822,822,822,822,0
20240621,113500,3194525,822,822,822,822,1224
20240621,113400,2188397,820,820,820,820,0
20240621,113300,2188397,820,820,820,820,0
20240621,113200,2188397,820,820,820,820,0
20240621,113100,2188397,820,820,820,820,0
20240621,113000,2188397,820,820,820,820,0
20240621,112900,2188397,820,820,820,820,0
20240621,112800,2188397,820,820,820,820,0
20240621,112700,2188397,820,820,820,820,0
20240621,112600,2188397,820,820,820,820,0
20240621,112500,2188397,820,820,820,820,0
20240621,112400,2188397,820,820,820,820,0
20240621,112300,2188397,820,820,820,820,0
20240621,112200,2188397,820,820,820,820,0
20240621,112100,2188397,820,820,820,820,0
20240621,112000,2188397,820,820,820,820,0
20240621,111900,2188397,820,820,820,820,0
20240621,111800,2188397,820,820,820,820,0
20240621,111700,2188397,820,820,820,820,0
20240621,111600,2188397,820,820,820,820,0
20240621,111500,2188397,820,820,820,820,0
20240621,111400,2188397,820,820,820,820,0
20240621,111300,2188397,820,820,820,820,0
20240621,111200,2188397,820,820,820,820,0
20240621,111100,2188397,820,820,820,820,0
20240621,111000,2188397,820,820,820,820,0
20240621,110900,2188397,820,820,820,820,0
20240621,110800,2188397,820,820,820,820,0
20240621,110700,2188397,820,820,820,820,0
20240621,110600,2188397,820,820,820,820,0
20240621,110500,2188397,820,820,820,820,0
20240621,110400,2188397,820,820,820,820,0
20240621,110300,2188397,820,820,820,820,0
20240621,110200,2188397,820,820,820,820,0
20240621,110100,2188397,820,820,820,820,0
20240621,110000,2188397,820,820,820,820,0
20240621,105900,2188397,820,820,820,820,0
20240621,105800,2188397,820,820,820,820,0
20240621,105700,2188397,820,820,820,820,0
20240621,105600,2188397,820,820,820,820,0
20240621,105500,2188397,820,820,820,820,0
20240621,105400,2188397,820,820,820,820,0
20240621,105300,2188397,820,820,820,820,0
20240621,105200,2188397,820,820,820,820,0
20240621,105100,2188397,820,820,820,820,0
20240621,105000,2188397,820,820,820,820,0
20240621,104900,2188397,820,820,820,820,0
20240621,104800,2188397,820,820,820,820,0
20240621,104700,2188397,820,820,820,820,0
20240621,104600,2188397,820,820,820,820,0
20240621,104500,2188397,820,820,820,820,0
20240621,104400,2188397,820,820,820,820,0
20240621,104300,2188397,820,820,820,820,0
20240621,104200,2188397,820,820,820,820,0
20240621,104100,2188397,820,820,820,820,0
20240621,104000,2188397,820,820,820,820,0
20240621,103900,2188397,820,820,820,820,10
20240621,103800,2180197,822,822,822,822,0
20240621,103700,2180197,822,822,822,822,0
20240621,103600,2180197,822,822,822,822,0
20240621,103500,2180197,822,822,822,822,0
20240621,103400,2180197,822,822,822,822,0
20240621,103300,2180197,822,822,822,822,0
20240621,103200,2180197,822,822,822,822,0
20240621,103100,2180197,822,822,822,822,0
20240621,103000,2180197,822,822,822,822,0
20240621,102900,2180197,822,822,822,822,0
20240621,102800,2180197,822,822,822,822,0
20240621,102700,2180197,822,822,822,822,0
20240621,102600,2180197,822,822,822,822,0
20240621,102500,2180197,822,822,822,822,0
20240621,102400,2180197,822,822,822,822,0
20240621,102300,2180197,822,822,822,822,0
20240621,102200,2180197,822,822,822,822,0
20240621,102100,2180197,822,822,822,822,0
20240621,102000,2180197,822,822,822,822,0
20240621,101900,2180197,822,822,822,822,0
20240621,101800,2180197,822,822,822,822,0
20240621,101700,2180197,822,822,822,822,0
20240621,101600,2180197,822,822,822,822,0
20240621,101500,2180197,822,822,822,822,0
20240621,101400,2180197,822,822,822,822,0
20240621,101300,2180197,822,822,822,822,0
20240621,101200,2180197,822,822,822,822,0
20240621,101100,2180197,822,822,822,822,0
20240621,101000,2180197,822,822,822,822,0
20240621,100900,2180197,822,822,822,822,0
20240621,100800,2180197,822,822,822,822,0
20240621,100700,2180197,822,822,822,822,0
20240621,100600,2180197,822,822,822,822,0
20240621,100500,2180197,822,822,822,822,1
20240621,100400,2179375,822,822,822,822,0
20240621,100300,2179375,822,822,822,822,20
20240621,100200,2162935,822,822,822,822,0
20240621,100100,2162935,822,822,822,822,0
20240621,100000,2162935,822,822,822,822,0
20240621,095900,2162935,822,822,822,822,0
20240621,095800,2162935,822,822,822,822,0
20240621,095700,2162935,822,822,822,822,0
20240621,095600,2162935,822,822,822,822,0
20240621,095500,2162935,822,822,822,822,0
20240621,095400,2162935,822,822,822,822,0
20240621,095300,2162935,822,822,822,822,1
20240621,095200,2162113,822,822,822,822,0
20240621,095100,2162113,822,822,822,822,0
20240621,095000,2162113,822,822,822,822,0
20240621,094900,2162113,822,822,822,822,0
20240621,094800,2162113,822,822,822,822,0
20240621,094700,2162113,822,822,822,822,0
20240621,094600,2162113,822,822,822,822,0
20240621,094500,2162113,822,822,822,822,0
20240621,094400,2162113,822,820,822,820,2
20240621,094300,2160471,822,822,822,821,1079
20240621,094200,1273548,827,827,827,827,0
20240621,094100,1273548,827,827,827,827,0
20240621,094000,1273548,827,827,827,827,0
20240621,093900,1273548,827,827,827,827,1
20240621,093800,1272721,826,826,826,826,0
20240621,093700,1272721,826,826,826,826,0
20240621,093600,1272721,826,826,826,826,0
20240621,093500,1272721,826,826,826,826,0
20240621,093400,1272721,826,826,826,826,0
20240621,093300,1272721,826,825,826,825,30
20240621,093200,1247951,822,822,822,822,0
20240621,093100,1247951,822,822,822,822,0
20240621,093000,1247951,822,822,822,822,1
20240621,092900,1247129,822,822,822,822,0
20240621,092800,1247129,822,822,822,822,0
20240621,092700,1247129,822,822,822,822,0
20240621,092600,1247129,822,822,822,822,0
20240621,092500,1247129,822,822,822,822,0
20240621,092400,1247129,822,822,822,822,0
20240621,092300,1247129,822,822,822,822,0
20240621,092200,1247129,822,822,822,822,0
20240621,092100,1247129,822,822,822,822,0
20240621,092000,1247129,822,822,822,822,0
20240621,091900,1247129,822,822,822,822,202
20240621,091800,1081085,822,822,822,822,0
20240621,091700,1081085,822,822,822,822,0
20240621,091600,1081085,822,822,822,822,0
20240621,091500,1081085,822,822,822,822,0
20240621,091400,1081085,822,822,822,822,0
20240621,091300,1081085,822,822,822,822,0
20240621,091200,1081085,822,822,822,822,0
20240621,091100,1081085,822,822,822,822,1298
20240621,091000,14129,822,822,822,822,0
20240621,090900,14129,822,822,822,822,1
20240621,090800,13307,822,822,822,822,0
20240621,090700,13307,822,822,822,822,1
20240621,090600,12485,828,828,828,828,2
20240621,090500,10829,833,833,833,833,0
20240621,090400,10829,833,833,833,833,0
20240621,090300,10829,833,833,833,833,0
20240621,090200,10829,833,833,833,833,0
20240621,090100,10829,833,833,833,833,0
20240621,090000,10829,833,833,833,833,13