KissMeData/200230/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,203300,87480644,777,777,777,777,9413
20240621,203200,87480644,777,777,777,777,0
20240621,203100,87480644,777,777,777,777,0
20240621,203000,87480644,777,777,777,777,0
20240621,202900,87480644,777,777,777,777,0
20240621,202800,87480644,777,777,777,777,0
20240621,202700,87480644,777,777,777,777,0
20240621,202600,87480644,777,777,777,777,0
20240621,202500,87480644,777,777,777,777,0
20240621,202400,87480644,777,777,777,777,0
20240621,202300,87480644,777,777,777,777,0
20240621,202200,87480644,777,777,777,777,0
20240621,202100,87480644,777,777,777,777,0
20240621,202000,87480644,777,777,777,777,0
20240621,201900,87480644,777,777,777,777,0
20240621,201800,87480644,777,777,777,777,0
20240621,201700,87480644,777,777,777,777,0
20240621,201600,87480644,777,777,777,777,0
20240621,201500,87480644,777,777,777,777,0
20240621,201400,87480644,777,777,777,777,0
20240621,201300,87480644,777,777,777,777,0
20240621,201200,87480644,777,777,777,777,0
20240621,201100,87480644,777,777,777,777,0
20240621,201000,87480644,777,777,777,777,0
20240621,200900,87480644,777,777,777,777,0
20240621,200800,87480644,777,777,777,777,0
20240621,200700,87480644,777,777,777,777,0
20240621,200600,87480644,777,777,777,777,0
20240621,200500,87480644,777,777,777,777,0
20240621,200400,87480644,777,777,777,777,0
20240621,200300,87480644,777,777,777,777,9413
20240621,200200,87480644,777,777,777,777,0
20240621,200100,87480644,777,777,777,777,0
20240621,200000,87480644,777,777,777,777,0
20240621,195900,87480644,777,777,777,777,0
20240621,195800,87480644,777,777,777,777,0
20240621,195700,87480644,777,777,777,777,0
20240621,195600,87480644,777,777,777,777,0
20240621,195500,87480644,777,777,777,777,0
20240621,195400,87480644,777,777,777,777,0
20240621,195300,87480644,777,777,777,777,0
20240621,195200,87480644,777,777,777,777,0
20240621,195100,87480644,777,777,777,777,0
20240621,195000,87480644,777,777,777,777,0
20240621,194900,87480644,777,777,777,777,0
20240621,194800,87480644,777,777,777,777,0
20240621,194700,87480644,777,777,777,777,0
20240621,194600,87480644,777,777,777,777,0
20240621,194500,87480644,777,777,777,777,0
20240621,194400,87480644,777,777,777,777,0
20240621,194300,87480644,777,777,777,777,0
20240621,194200,87480644,777,777,777,777,0
20240621,194100,87480644,777,777,777,777,0
20240621,194000,87480644,777,777,777,777,0
20240621,193900,87480644,777,777,777,777,0
20240621,193800,87480644,777,777,777,777,0
20240621,193700,87480644,777,777,777,777,0
20240621,193600,87480644,777,777,777,777,0
20240621,193500,87480644,777,777,777,777,0
20240621,193400,87480644,777,777,777,777,0
20240621,193300,87480644,777,777,777,777,9413
20240621,193200,87480644,777,777,777,777,0
20240621,193100,87480644,777,777,777,777,0
20240621,193000,87480644,777,777,777,777,0
20240621,192900,87480644,777,777,777,777,0
20240621,192800,87480644,777,777,777,777,0
20240621,192700,87480644,777,777,777,777,0
20240621,192600,87480644,777,777,777,777,0
20240621,192500,87480644,777,777,777,777,0
20240621,192400,87480644,777,777,777,777,0
20240621,192300,87480644,777,777,777,777,0
20240621,192200,87480644,777,777,777,777,0
20240621,192100,87480644,777,777,777,777,0
20240621,192000,87480644,777,777,777,777,0
20240621,191900,87480644,777,777,777,777,0
20240621,191800,87480644,777,777,777,777,0
20240621,191700,87480644,777,777,777,777,0
20240621,191600,87480644,777,777,777,777,0
20240621,191500,87480644,777,777,777,777,0
20240621,191400,87480644,777,777,777,777,0
20240621,191300,87480644,777,777,777,777,0
20240621,191200,87480644,777,777,777,777,0
20240621,191100,87480644,777,777,777,777,0
20240621,191000,87480644,777,777,777,777,0
20240621,190900,87480644,777,777,777,777,0
20240621,190800,87480644,777,777,777,777,0
20240621,190700,87480644,777,777,777,777,0
20240621,190600,87480644,777,777,777,777,0
20240621,190500,87480644,777,777,777,777,0
20240621,190400,87480644,777,777,777,777,0
20240621,190300,87480644,777,777,777,777,9413
20240621,190200,87480644,777,777,777,777,0
20240621,190100,87480644,777,777,777,777,0
20240621,190000,87480644,777,777,777,777,0
20240621,185900,87480644,777,777,777,777,0
20240621,185800,87480644,777,777,777,777,0
20240621,185700,87480644,777,777,777,777,0
20240621,185600,87480644,777,777,777,777,0
20240621,185500,87480644,777,777,777,777,0
20240621,185400,87480644,777,777,777,777,0
20240621,185300,87480644,777,777,777,777,0
20240621,185200,87480644,777,777,777,777,0
20240621,185100,87480644,777,777,777,777,0
20240621,185000,87480644,777,777,777,777,0
20240621,184900,87480644,777,777,777,777,0
20240621,184800,87480644,777,777,777,777,0
20240621,184700,87480644,777,777,777,777,0
20240621,184600,87480644,777,777,777,777,0
20240621,184500,87480644,777,777,777,777,0
20240621,184400,87480644,777,777,777,777,0
20240621,184300,87480644,777,777,777,777,0
20240621,184200,87480644,777,777,777,777,0
20240621,184100,87480644,777,777,777,777,0
20240621,184000,87480644,777,777,777,777,0
20240621,183900,87480644,777,777,777,777,0
20240621,183800,87480644,777,777,777,777,0
20240621,183700,87480644,777,777,777,777,0
20240621,183600,87480644,777,777,777,777,0
20240621,183500,87480644,777,777,777,777,0
20240621,183400,87480644,777,777,777,777,0
20240621,183300,87480644,777,777,777,777,9413
20240621,183200,87480644,777,777,777,777,0
20240621,183100,87480644,777,777,777,777,0
20240621,183000,87480644,777,777,777,777,0
20240621,182900,87480644,777,777,777,777,0
20240621,182800,87480644,777,777,777,777,0
20240621,182700,87480644,777,777,777,777,0
20240621,182600,87480644,777,777,777,777,0
20240621,182500,87480644,777,777,777,777,0
20240621,182400,87480644,777,777,777,777,0
20240621,182300,87480644,777,777,777,777,0
20240621,182200,87480644,777,777,777,777,0
20240621,182100,87480644,777,777,777,777,0
20240621,182000,87480644,777,777,777,777,0
20240621,181900,87480644,777,777,777,777,0
20240621,181800,87480644,777,777,777,777,0
20240621,181700,87480644,777,777,777,777,0
20240621,181600,87480644,777,777,777,777,0
20240621,181500,87480644,777,777,777,777,0
20240621,181400,87480644,777,777,777,777,0
20240621,181300,87480644,777,777,777,777,0
20240621,181200,87480644,777,777,777,777,0
20240621,181100,87480644,777,777,777,777,0
20240621,181000,87480644,777,777,777,777,0
20240621,180900,87480644,777,777,777,777,0
20240621,180800,87480644,777,777,777,777,0
20240621,180700,87480644,777,777,777,777,0
20240621,180600,87480644,777,777,777,777,0
20240621,180500,87480644,777,777,777,777,0
20240621,180400,87480644,777,777,777,777,0
20240621,180300,87480644,777,777,777,777,9413
20240621,180200,87480644,777,777,777,777,0
20240621,180100,87480644,777,777,777,777,0
20240621,180000,87480644,777,777,777,777,0
20240621,175900,87480644,777,777,777,777,0
20240621,175800,87480644,777,777,777,777,0
20240621,175700,87480644,777,777,777,777,0
20240621,175600,87480644,777,777,777,777,0
20240621,175500,87480644,777,777,777,777,0
20240621,175400,87480644,777,777,777,777,0
20240621,175300,87480644,777,777,777,777,0
20240621,175200,87480644,777,777,777,777,0
20240621,175100,87480644,777,777,777,777,0
20240621,175000,87480644,777,777,777,777,0
20240621,174900,87480644,777,777,777,777,0
20240621,174800,87480644,777,777,777,777,0
20240621,174700,87480644,777,777,777,777,0
20240621,174600,87480644,777,777,777,777,0
20240621,174500,87480644,777,777,777,777,0
20240621,174400,87480644,777,777,777,777,0
20240621,174300,87480644,777,777,777,777,0
20240621,174200,87480644,777,777,777,777,0
20240621,174100,87480644,777,777,777,777,0
20240621,174000,87480644,777,777,777,777,0
20240621,173900,87480644,777,777,777,777,0
20240621,173800,87480644,777,777,777,777,0
20240621,173700,87480644,777,777,777,777,0
20240621,173600,87480644,777,777,777,777,0
20240621,173500,87480644,777,777,777,777,0
20240621,173400,87480644,777,777,777,777,0
20240621,173300,87480644,777,777,777,777,9413
20240621,173200,87480644,777,777,777,777,0
20240621,173100,87480644,777,777,777,777,0
20240621,173000,87480644,777,777,777,777,0
20240621,172900,87480644,777,777,777,777,0
20240621,172800,87480644,777,777,777,777,0
20240621,172700,87480644,777,777,777,777,0
20240621,172600,87480644,777,777,777,777,0
20240621,172500,87480644,777,777,777,777,0
20240621,172400,87480644,777,777,777,777,0
20240621,172300,87480644,777,777,777,777,0
20240621,172200,87480644,777,777,777,777,0
20240621,172100,87480644,777,777,777,777,0
20240621,172000,87480644,777,777,777,777,0
20240621,171900,87480644,777,777,777,777,0
20240621,171800,87480644,777,777,777,777,0
20240621,171700,87480644,777,777,777,777,0
20240621,171600,87480644,777,777,777,777,0
20240621,171500,87480644,777,777,777,777,0
20240621,171400,87480644,777,777,777,777,0
20240621,171300,87480644,777,777,777,777,0
20240621,171200,87480644,777,777,777,777,0
20240621,171100,87480644,777,777,777,777,0
20240621,171000,87480644,777,777,777,777,0
20240621,170900,87480644,777,777,777,777,0
20240621,170800,87480644,777,777,777,777,0
20240621,170700,87480644,777,777,777,777,0
20240621,170600,87480644,777,777,777,777,0
20240621,170500,87480644,777,777,777,777,0
20240621,170400,87480644,777,777,777,777,0
20240621,170300,87480644,777,777,777,777,9413
20240621,170200,87480644,777,777,777,777,0
20240621,170100,87480644,777,777,777,777,0
20240621,170000,87480644,777,777,777,777,0
20240621,165900,87480644,777,777,777,777,0
20240621,165800,87480644,777,777,777,777,0
20240621,165700,87480644,777,777,777,777,0
20240621,165600,87480644,777,777,777,777,0
20240621,165500,87480644,777,777,777,777,0
20240621,165400,87480644,777,777,777,777,0
20240621,165300,87480644,777,777,777,777,0
20240621,165200,87480644,777,777,777,777,0
20240621,165100,87480644,777,777,777,777,0
20240621,165000,87480644,777,777,777,777,0
20240621,164900,87480644,777,777,777,777,0
20240621,164800,87480644,777,777,777,777,0
20240621,164700,87480644,777,777,777,777,0
20240621,164600,87480644,777,777,777,777,0
20240621,164500,87480644,777,777,777,777,0
20240621,164400,87480644,777,777,777,777,0
20240621,164300,87480644,777,777,777,777,0
20240621,164200,87480644,777,777,777,777,0
20240621,164100,87480644,777,777,777,777,0
20240621,164000,87480644,777,777,777,777,0
20240621,163900,87480644,777,777,777,777,0
20240621,163800,87480644,777,777,777,777,0
20240621,163700,87480644,777,777,777,777,0
20240621,163600,87480644,777,777,777,777,0
20240621,163500,87480644,777,777,777,777,0
20240621,163400,87480644,777,777,777,777,0
20240621,163300,87480644,777,777,777,777,9413
20240621,163200,87480644,777,777,777,777,0
20240621,163100,87480644,777,777,777,777,0
20240621,163000,87480644,777,777,777,777,0
20240621,162900,87480644,777,777,777,777,0
20240621,162800,87480644,777,777,777,777,0
20240621,162700,87480644,777,777,777,777,0
20240621,162600,87480644,777,777,777,777,0
20240621,162500,87480644,777,777,777,777,0
20240621,162400,87480644,777,777,777,777,0
20240621,162300,87480644,777,777,777,777,0
20240621,162200,87480644,777,777,777,777,0
20240621,162100,87480644,777,777,777,777,0
20240621,162000,87480644,777,777,777,777,0
20240621,161900,87480644,777,777,777,777,0
20240621,161800,87480644,777,777,777,777,0
20240621,161700,87480644,777,777,777,777,0
20240621,161600,87480644,777,777,777,777,0
20240621,161500,87480644,777,777,777,777,0
20240621,161400,87480644,777,777,777,777,0
20240621,161300,87480644,777,777,777,777,0
20240621,161200,87480644,777,777,777,777,0
20240621,161100,87480644,777,777,777,777,0
20240621,161000,87480644,777,777,777,777,0
20240621,160900,87480644,777,777,777,777,0
20240621,160800,87480644,777,777,777,777,0
20240621,160700,87480644,777,777,777,777,0
20240621,160600,87480644,777,777,777,777,0
20240621,160500,87480644,777,777,777,777,0
20240621,160400,87480644,777,777,777,777,0
20240621,160300,87480644,777,777,777,777,9413
20240621,160200,87480644,777,777,777,777,0
20240621,160100,87480644,777,777,777,777,0
20240621,160000,87480644,777,777,777,777,0
20240621,155900,87480644,777,777,777,777,0
20240621,155800,87480644,777,777,777,777,0
20240621,155700,87480644,777,777,777,777,0
20240621,155600,87480644,777,777,777,777,0
20240621,155500,87480644,777,777,777,777,0
20240621,155400,87480644,777,777,777,777,0
20240621,155300,87480644,777,777,777,777,0
20240621,155200,87480644,777,777,777,777,0
20240621,155100,87480644,777,777,777,777,0
20240621,155000,87480644,777,777,777,777,0
20240621,154900,87480644,777,777,777,777,0
20240621,154800,87480644,777,777,777,777,0
20240621,154700,87480644,777,777,777,777,0
20240621,154600,87480644,777,777,777,777,0
20240621,154500,87480644,777,777,777,777,0
20240621,154400,87480644,777,777,777,777,0
20240621,154300,87480644,777,777,777,777,0
20240621,154200,87480644,777,777,777,777,0
20240621,154100,87480644,777,777,777,777,0
20240621,154000,87480644,777,777,777,777,0
20240621,153900,87480644,777,777,777,777,0
20240621,153800,87480644,777,777,777,777,0
20240621,153700,87480644,777,777,777,777,0
20240621,153600,87480644,777,777,777,777,0
20240621,153500,87480644,777,777,777,777,0
20240621,153400,87480644,777,777,777,777,0
20240621,153300,87480644,777,777,777,777,9413
20240621,153200,87480644,777,777,777,777,0
20240621,153100,87480644,777,777,777,777,0
20240621,153000,87480644,777,777,777,777,9413
20240621,152900,80166743,779,779,779,779,0
20240621,152800,80166743,779,779,779,779,0
20240621,152700,80166743,779,779,779,779,0
20240621,152600,80166743,779,779,779,779,0
20240621,152500,80166743,779,779,779,779,0
20240621,152400,80166743,779,779,779,779,0
20240621,152300,80166743,779,779,779,779,0
20240621,152200,80166743,779,779,779,779,0
20240621,152100,80166743,779,779,779,779,0
20240621,152000,80166743,779,779,779,779,0
20240621,151900,80166743,779,779,779,779,0
20240621,151800,80166743,779,779,779,779,1017
20240621,151700,79374500,777,778,778,777,24036
20240621,151600,60688528,778,778,778,778,0
20240621,151500,60688528,778,778,778,778,0
20240621,151400,60688528,778,778,778,778,864
20240621,151300,60016336,779,779,779,779,0
20240621,151200,60016336,779,779,779,779,10
20240621,151100,60008546,779,779,779,779,0
20240621,151000,60008546,779,779,779,778,114
20240621,150900,59919784,779,779,779,779,2
20240621,150800,59918226,779,779,779,779,33
20240621,150700,59892519,780,780,780,780,0
20240621,150600,59892519,780,779,780,779,9608
20240621,150500,52407880,779,779,779,779,0
20240621,150400,52407880,779,779,779,779,0
20240621,150300,52407880,779,779,779,779,0
20240621,150200,52407880,779,779,779,779,1000
20240621,150100,51628880,780,779,780,779,130
20240621,150000,51527485,779,779,779,779,154
20240621,145900,51407519,779,779,779,779,0
20240621,145800,51407519,779,779,779,779,0
20240621,145700,51407519,779,779,779,779,0
20240621,145600,51407519,779,779,779,779,1000
20240621,145500,50628519,779,779,779,779,300
20240621,145400,50394819,780,780,780,780,0
20240621,145300,50394819,780,780,780,780,0
20240621,145200,50394819,780,780,780,780,0
20240621,145100,50394819,780,780,780,780,0
20240621,145000,50394819,780,780,780,780,10
20240621,144900,50387019,780,780,780,780,25
20240621,144800,50367519,780,780,780,780,0
20240621,144700,50367519,780,780,780,780,10
20240621,144600,50359719,780,780,780,780,0
20240621,144500,50359719,780,780,780,780,0
20240621,144400,50359719,780,780,780,780,11
20240621,144300,50351139,780,780,780,780,1
20240621,144200,50350359,779,779,779,779,4
20240621,144100,50347243,780,780,780,780,0
20240621,144000,50347243,780,780,780,780,0
20240621,143900,50347243,780,780,780,780,100
20240621,143800,50269243,780,780,780,780,200
20240621,143700,50113243,780,780,780,780,200
20240621,143600,49957243,779,779,779,779,2281
20240621,143500,48180344,779,779,779,779,8
20240621,143400,48174112,780,780,780,780,0
20240621,143300,48174112,780,780,780,780,0
20240621,143200,48174112,780,780,780,780,50
20240621,143100,48135112,780,780,780,780,0
20240621,143000,48135112,780,780,780,780,1
20240621,142900,48134332,780,780,780,780,0
20240621,142800,48134332,780,780,780,780,0
20240621,142700,48134332,780,780,780,780,0
20240621,142600,48134332,780,780,780,780,1000
20240621,142500,47354332,782,780,782,780,1499
20240621,142400,46183745,779,779,779,779,0
20240621,142300,46183745,779,779,779,779,4
20240621,142200,46180629,781,781,781,781,0
20240621,142100,46180629,781,781,781,781,0
20240621,142000,46180629,781,781,781,781,387
20240621,141900,45878382,779,781,781,779,32
20240621,141800,45853444,779,780,780,779,2000
20240621,141700,44295434,781,781,781,781,4
20240621,141600,44292310,780,780,780,780,266
20240621,141500,44084830,780,780,780,780,0
20240621,141400,44084830,780,780,780,780,0
20240621,141300,44084830,780,780,780,780,5
20240621,141200,44080930,779,779,779,779,0
20240621,141100,44080930,779,779,779,779,140
20240621,141000,43971870,781,781,781,781,0
20240621,140900,43971870,781,781,781,781,0
20240621,140800,43971870,781,781,781,781,0
20240621,140700,43971870,781,781,781,781,0
20240621,140600,43971870,781,781,781,781,20
20240621,140500,43956250,782,782,782,782,0
20240621,140400,43956250,782,782,782,782,0
20240621,140300,43956250,782,782,782,782,0
20240621,140200,43956250,782,782,782,782,0
20240621,140100,43956250,782,782,782,782,0
20240621,140000,43956250,782,782,782,782,0
20240621,135900,43956250,782,782,782,782,0
20240621,135800,43956250,782,782,782,782,0
20240621,135700,43956250,782,782,782,782,0
20240621,135600,43956250,782,782,782,782,0
20240621,135500,43956250,782,782,782,782,0
20240621,135400,43956250,782,782,782,782,1
20240621,135300,43955468,782,779,782,779,1320
20240621,135200,42923267,782,782,782,782,0
20240621,135100,42923267,782,782,782,782,1
20240621,135000,42922485,779,779,779,779,54
20240621,134900,42880419,779,779,779,779,0
20240621,134800,42880419,779,779,779,779,0
20240621,134700,42880419,779,781,781,779,30
20240621,134600,42857019,782,782,782,782,0
20240621,134500,42857019,782,782,782,782,0
20240621,134400,42857019,782,779,782,779,617
20240621,134300,42376373,782,782,782,782,500
20240621,134200,41985373,782,782,782,782,0
20240621,134100,41985373,782,782,782,782,1
20240621,134000,41984591,779,779,779,779,14
20240621,133900,41973685,782,782,782,782,0
20240621,133800,41973685,782,782,782,782,0
20240621,133700,41973685,782,782,782,782,1
20240621,133600,41972903,779,779,779,779,0
20240621,133500,41972903,779,779,779,779,0
20240621,133400,41972903,779,779,779,779,30
20240621,133300,41949533,779,779,779,779,34
20240621,133200,41923047,778,778,778,778,0
20240621,133100,41923047,778,778,778,778,0
20240621,133000,41923047,778,778,778,778,0
20240621,132900,41923047,778,778,778,778,0
20240621,132800,41923047,778,778,778,778,3
20240621,132700,41920713,783,783,783,783,0
20240621,132600,41920713,783,783,783,783,0
20240621,132500,41920713,783,783,783,783,0
20240621,132400,41920713,783,783,783,783,0
20240621,132300,41920713,783,783,783,783,383
20240621,132200,41620824,783,783,783,783,0
20240621,132100,41620824,783,783,783,783,0
20240621,132000,41620824,783,783,783,783,0
20240621,131900,41620824,783,783,783,783,0
20240621,131800,41620824,783,783,783,783,1
20240621,131700,41620041,779,779,779,779,64
20240621,131600,41570185,779,779,779,779,4
20240621,131500,41567069,779,783,783,779,21
20240621,131400,41550690,783,783,783,783,0
20240621,131300,41550690,783,783,783,783,0
20240621,131200,41550690,783,783,783,783,0
20240621,131100,41550690,783,783,783,783,0
20240621,131000,41550690,783,783,783,783,0
20240621,130900,41550690,783,783,783,783,0
20240621,130800,41550690,783,783,783,783,0
20240621,130700,41550690,783,779,783,779,337
20240621,130600,41288151,781,780,781,779,4005
20240621,130500,38167226,784,784,784,784,0
20240621,130400,38167226,784,784,784,784,0
20240621,130300,38167226,784,784,784,784,0
20240621,130200,38167226,784,784,784,784,0
20240621,130100,38167226,784,784,784,784,0
20240621,130000,38167226,784,784,784,784,1
20240621,125900,38166442,780,780,780,780,0
20240621,125800,38166442,780,780,780,780,0
20240621,125700,38166442,780,780,780,780,0
20240621,125600,38166442,780,780,780,780,0
20240621,125500,38166442,780,780,780,780,1000
20240621,125400,37386442,780,780,780,780,0
20240621,125300,37386442,780,780,780,780,0
20240621,125200,37386442,780,780,780,780,0
20240621,125100,37386442,780,780,780,780,1000
20240621,125000,36606442,785,785,785,785,5
20240621,124900,36602517,785,785,785,785,0
20240621,124800,36602517,785,785,785,785,0
20240621,124700,36602517,785,785,785,785,0
20240621,124600,36602517,785,785,785,785,0
20240621,124500,36602517,785,785,785,785,0
20240621,124400,36602517,785,785,785,785,0
20240621,124300,36602517,785,785,785,785,0
20240621,124200,36602517,785,785,785,785,0
20240621,124100,36602517,785,785,785,785,0
20240621,124000,36602517,785,785,785,785,0
20240621,123900,36602517,785,785,785,785,0
20240621,123800,36602517,785,785,785,785,0
20240621,123700,36602517,785,785,785,785,0
20240621,123600,36602517,785,785,785,785,1
20240621,123500,36601732,779,779,779,779,0
20240621,123400,36601732,779,779,779,779,0
20240621,123300,36601732,779,779,779,779,0
20240621,123200,36601732,779,779,779,779,0
20240621,123100,36601732,779,779,779,779,0
20240621,123000,36601732,779,779,779,779,0
20240621,122900,36601732,779,780,780,779,100
20240621,122800,36523822,785,785,785,785,0
20240621,122700,36523822,785,785,785,785,0
20240621,122600,36523822,785,785,785,785,0
20240621,122500,36523822,785,785,785,785,0
20240621,122400,36523822,785,785,785,785,0
20240621,122300,36523822,785,785,785,785,0
20240621,122200,36523822,785,785,785,785,2000
20240621,122100,34953822,785,785,785,785,0
20240621,122000,34953822,785,785,785,785,0
20240621,121900,34953822,785,785,785,785,0
20240621,121800,34953822,785,785,785,785,0
20240621,121700,34953822,785,785,785,785,0
20240621,121600,34953822,785,785,785,785,0
20240621,121500,34953822,785,780,785,779,36
20240621,121400,34925749,779,779,779,779,0
20240621,121300,34925749,779,779,779,779,0
20240621,121200,34925749,779,779,779,779,0
20240621,121100,34925749,779,781,781,779,1670
20240621,121000,33624601,785,785,785,785,0
20240621,120900,33624601,785,785,785,785,1
20240621,120800,33623816,782,782,782,782,0
20240621,120700,33623816,782,782,782,782,0
20240621,120600,33623816,782,782,782,782,0
20240621,120500,33623816,782,782,782,782,0
20240621,120400,33623816,782,782,782,782,1
20240621,120300,33623034,785,785,785,785,0
20240621,120200,33623034,785,785,785,785,19
20240621,120100,33608119,785,785,785,785,0
20240621,120000,33608119,785,785,785,785,0
20240621,115900,33608119,785,785,785,785,0
20240621,115800,33608119,785,785,785,785,6
20240621,115700,33603409,779,779,779,779,0
20240621,115600,33603409,779,779,779,779,0
20240621,115500,33603409,779,779,779,779,0
20240621,115400,33603409,779,779,779,779,0
20240621,115300,33603409,779,779,779,779,0
20240621,115200,33603409,779,780,780,779,460
20240621,115100,33244769,779,781,781,779,6013
20240621,115000,28556937,781,781,781,781,0
20240621,114900,28556937,781,781,781,781,0
20240621,114800,28556937,781,781,781,781,0
20240621,114700,28556937,781,786,786,781,90
20240621,114600,28486622,786,786,786,786,0
20240621,114500,28486622,786,786,786,786,612
20240621,114400,28005590,786,786,786,786,0
20240621,114300,28005590,786,786,786,786,0
20240621,114200,28005590,786,786,786,786,0
20240621,114100,28005590,786,786,786,786,0
20240621,114000,28005590,786,786,786,786,0
20240621,113900,28005590,786,786,786,786,0
20240621,113800,28005590,786,786,786,786,0
20240621,113700,28005590,786,786,786,786,0
20240621,113600,28005590,786,786,786,786,488
20240621,113500,27622022,780,780,780,780,674
20240621,113400,27096302,786,786,786,786,0
20240621,113300,27096302,786,786,786,786,0
20240621,113200,27096302,786,786,786,786,0
20240621,113100,27096302,786,786,786,786,0
20240621,113000,27096302,786,786,786,786,129
20240621,112900,26994908,786,786,786,786,977
20240621,112800,26226986,786,786,786,786,0
20240621,112700,26226986,786,786,786,786,0
20240621,112600,26226986,786,786,786,786,1
20240621,112500,26226200,780,780,780,780,0
20240621,112400,26226200,780,780,780,780,0
20240621,112300,26226200,780,780,780,780,0
20240621,112200,26226200,780,780,780,780,300
20240621,112100,25992200,786,786,786,786,0
20240621,112000,25992200,786,786,786,786,0
20240621,111900,25992200,786,786,786,786,0
20240621,111800,25992200,786,786,786,786,0
20240621,111700,25992200,786,786,786,786,0
20240621,111600,25992200,786,786,786,786,0
20240621,111500,25992200,786,786,786,786,0
20240621,111400,25992200,786,786,786,786,0
20240621,111300,25992200,786,786,786,786,1
20240621,111200,25991414,781,781,781,781,605
20240621,111100,25518909,781,781,781,781,1036
20240621,111000,24709793,781,781,781,781,0
20240621,110900,24709793,781,781,781,781,0
20240621,110800,24709793,781,781,781,781,196
20240621,110700,24556717,781,781,781,781,0
20240621,110600,24556717,781,781,781,781,0
20240621,110500,24556717,781,781,781,781,4
20240621,110400,24553593,781,781,781,781,0
20240621,110300,24553593,781,782,782,781,1300
20240621,110200,23537618,787,787,787,787,0
20240621,110100,23537618,787,787,787,787,0
20240621,110000,23537618,787,787,787,787,0
20240621,105900,23537618,787,787,787,787,0
20240621,105800,23537618,787,787,787,787,0
20240621,105700,23537618,787,787,787,787,340
20240621,105600,23270038,787,787,787,787,89
20240621,105500,23199995,787,787,787,787,100
20240621,105400,23121295,787,787,787,787,200
20240621,105300,22963895,788,783,788,783,50
20240621,105200,22924626,783,779,783,779,516
20240621,105100,22522658,779,779,779,779,3000
20240621,105000,20185658,779,779,779,779,27
20240621,104900,20164625,783,783,783,783,0
20240621,104800,20164625,783,780,783,779,7000
20240621,104700,14700745,780,780,780,780,0
20240621,104600,14700745,780,780,780,780,0
20240621,104500,14700745,780,780,780,780,0
20240621,104400,14700745,780,780,780,780,0
20240621,104300,14700745,780,780,780,780,0
20240621,104200,14700745,780,780,780,780,0
20240621,104100,14700745,780,780,780,780,0
20240621,104000,14700745,780,780,780,780,0
20240621,103900,14700745,780,780,780,780,0
20240621,103800,14700745,780,780,780,780,0
20240621,103700,14700745,780,780,780,780,0
20240621,103600,14700745,780,780,780,780,0
20240621,103500,14700745,780,780,780,780,0
20240621,103400,14700745,780,780,780,780,1
20240621,103300,14699965,782,782,782,782,10
20240621,103200,14692145,779,779,779,779,0
20240621,103100,14692145,779,779,779,779,0
20240621,103000,14692145,779,779,779,779,0
20240621,102900,14692145,779,779,779,779,0
20240621,102800,14692145,779,779,779,779,0
20240621,102700,14692145,779,779,779,779,0
20240621,102600,14692145,779,779,779,779,519
20240621,102500,14287844,778,778,778,778,0
20240621,102400,14287844,778,779,779,778,174
20240621,102300,14152408,780,780,780,780,35
20240621,102200,14125108,782,782,782,782,6
20240621,102100,14120416,782,782,782,782,0
20240621,102000,14120416,782,782,782,782,0
20240621,101900,14120416,782,782,782,782,5
20240621,101800,14116506,782,782,782,782,0
20240621,101700,14116506,782,782,782,782,0
20240621,101600,14116506,782,782,782,782,0
20240621,101500,14116506,782,782,782,782,0
20240621,101400,14116506,782,782,782,782,0
20240621,101300,14116506,782,782,782,782,11
20240621,101200,14107904,777,777,777,777,0
20240621,101100,14107904,777,777,777,777,0
20240621,101000,14107904,777,777,777,777,0
20240621,100900,14107904,777,777,777,777,1
20240621,100800,14107127,777,782,782,777,3379
20240621,100700,11473952,781,781,781,781,2
20240621,100600,11472390,782,782,782,782,0
20240621,100500,11472390,782,782,782,782,3
20240621,100400,11470044,782,782,782,782,3
20240621,100300,11467698,781,781,781,781,436
20240621,100200,11127182,781,781,781,781,33
20240621,100100,11101409,781,781,781,781,0
20240621,100000,11101409,781,781,781,781,94
20240621,095900,11027995,781,781,781,781,54
20240621,095800,10985821,781,781,781,781,205
20240621,095700,10825716,781,781,781,781,6
20240621,095600,10821030,781,782,782,781,101
20240621,095500,10742148,781,781,781,781,0
20240621,095400,10742148,781,781,781,781,0
20240621,095300,10742148,781,781,781,781,0
20240621,095200,10742148,781,782,782,781,2446
20240621,095100,8831343,782,782,782,782,0
20240621,095000,8831343,782,782,782,782,0
20240621,094900,8831343,782,782,782,782,0
20240621,094800,8831343,782,782,782,782,0
20240621,094700,8831343,782,782,782,782,674
20240621,094600,8304275,783,788,788,783,964
20240621,094500,7549423,788,788,788,788,1
20240621,094400,7548635,785,785,785,785,0
20240621,094300,7548635,785,785,785,785,1942
20240621,094200,6024165,790,790,790,790,100
20240621,094100,5945165,790,790,790,790,0
20240621,094000,5945165,790,790,790,790,1
20240621,093900,5944375,785,785,785,785,2020
20240621,093800,4358675,789,789,789,789,0
20240621,093700,4358675,789,789,789,789,0
20240621,093600,4358675,789,789,789,789,0
20240621,093500,4358675,789,785,789,785,1350
20240621,093400,3298725,789,789,789,789,11
20240621,093300,3290046,789,789,789,789,5
20240621,093200,3286101,791,791,791,791,21
20240621,093100,3269490,785,785,785,785,0
20240621,093000,3269490,785,785,785,785,97
20240621,092900,3193345,791,791,791,791,0
20240621,092800,3193345,791,791,791,791,0
20240621,092700,3193345,791,791,791,791,0
20240621,092600,3193345,791,791,791,791,1
20240621,092500,3192554,786,786,786,786,102
20240621,092400,3112382,791,791,791,791,0
20240621,092300,3112382,791,791,791,791,0
20240621,092200,3112382,791,791,791,791,0
20240621,092100,3112382,791,791,791,791,1
20240621,092000,3111591,786,786,791,786,194
20240621,091900,2959102,786,786,786,786,496
20240621,091800,2569246,786,786,786,786,0
20240621,091700,2569246,786,786,786,786,0
20240621,091600,2569246,786,786,786,786,300
20240621,091500,2333446,786,789,789,786,945
20240621,091400,1590395,789,791,791,789,481
20240621,091300,1210286,798,791,798,791,102
20240621,091200,1129597,792,798,799,791,765
20240621,091100,519401,791,798,798,791,211
20240621,091000,351030,791,794,798,791,22
20240621,090900,333499,786,787,787,786,7
20240621,090800,327996,795,792,795,792,100
20240621,090700,248511,785,787,787,785,13
20240621,090600,238304,794,794,794,794,0
20240621,090500,238304,794,794,794,794,67
20240621,090400,185106,794,794,794,794,0
20240621,090300,185106,794,794,794,794,0
20240621,090200,185106,794,794,794,794,128
20240621,090100,83474,794,794,794,794,1
20240621,090000,82680,795,795,795,795,104