KissMeData/031820/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,191200,133977415,647,647,647,647,8751
20240621,191100,133977415,647,647,647,647,0
20240621,191000,133977415,647,647,647,647,0
20240621,190900,133977415,647,647,647,647,0
20240621,190800,133977415,647,647,647,647,0
20240621,190700,133977415,647,647,647,647,0
20240621,190600,133977415,647,647,647,647,0
20240621,190500,133977415,647,647,647,647,0
20240621,190400,133977415,647,647,647,647,0
20240621,190300,133977415,647,647,647,647,0
20240621,190200,133977415,647,647,647,647,0
20240621,190100,133977415,647,647,647,647,0
20240621,190000,133977415,647,647,647,647,0
20240621,185900,133977415,647,647,647,647,0
20240621,185800,133977415,647,647,647,647,0
20240621,185700,133977415,647,647,647,647,0
20240621,185600,133977415,647,647,647,647,0
20240621,185500,133977415,647,647,647,647,0
20240621,185400,133977415,647,647,647,647,0
20240621,185300,133977415,647,647,647,647,0
20240621,185200,133977415,647,647,647,647,0
20240621,185100,133977415,647,647,647,647,0
20240621,185000,133977415,647,647,647,647,0
20240621,184900,133977415,647,647,647,647,0
20240621,184800,133977415,647,647,647,647,0
20240621,184700,133977415,647,647,647,647,0
20240621,184600,133977415,647,647,647,647,0
20240621,184500,133977415,647,647,647,647,0
20240621,184400,133977415,647,647,647,647,0
20240621,184300,133977415,647,647,647,647,0
20240621,184200,133977415,647,647,647,647,8751
20240621,184100,133977415,647,647,647,647,0
20240621,184000,133977415,647,647,647,647,0
20240621,183900,133977415,647,647,647,647,0
20240621,183800,133977415,647,647,647,647,0
20240621,183700,133977415,647,647,647,647,0
20240621,183600,133977415,647,647,647,647,0
20240621,183500,133977415,647,647,647,647,0
20240621,183400,133977415,647,647,647,647,0
20240621,183300,133977415,647,647,647,647,0
20240621,183200,133977415,647,647,647,647,0
20240621,183100,133977415,647,647,647,647,0
20240621,183000,133977415,647,647,647,647,0
20240621,182900,133977415,647,647,647,647,0
20240621,182800,133977415,647,647,647,647,0
20240621,182700,133977415,647,647,647,647,0
20240621,182600,133977415,647,647,647,647,0
20240621,182500,133977415,647,647,647,647,0
20240621,182400,133977415,647,647,647,647,0
20240621,182300,133977415,647,647,647,647,0
20240621,182200,133977415,647,647,647,647,0
20240621,182100,133977415,647,647,647,647,0
20240621,182000,133977415,647,647,647,647,0
20240621,181900,133977415,647,647,647,647,0
20240621,181800,133977415,647,647,647,647,0
20240621,181700,133977415,647,647,647,647,0
20240621,181600,133977415,647,647,647,647,0
20240621,181500,133977415,647,647,647,647,0
20240621,181400,133977415,647,647,647,647,0
20240621,181300,133977415,647,647,647,647,0
20240621,181200,133977415,647,647,647,647,8751
20240621,181100,133977415,647,647,647,647,0
20240621,181000,133977415,647,647,647,647,0
20240621,180900,133977415,647,647,647,647,0
20240621,180800,133977415,647,647,647,647,0
20240621,180700,133977415,647,647,647,647,0
20240621,180600,133977415,647,647,647,647,0
20240621,180500,133977415,647,647,647,647,0
20240621,180400,133977415,647,647,647,647,0
20240621,180300,133977415,647,647,647,647,0
20240621,180200,133977415,647,647,647,647,0
20240621,180100,133977415,647,647,647,647,0
20240621,180000,133977415,647,647,647,647,0
20240621,175900,133977415,647,647,647,647,0
20240621,175800,133977415,647,647,647,647,0
20240621,175700,133977415,647,647,647,647,0
20240621,175600,133977415,647,647,647,647,0
20240621,175500,133977415,647,647,647,647,0
20240621,175400,133977415,647,647,647,647,0
20240621,175300,133977415,647,647,647,647,0
20240621,175200,133977415,647,647,647,647,0
20240621,175100,133977415,647,647,647,647,0
20240621,175000,133977415,647,647,647,647,0
20240621,174900,133977415,647,647,647,647,0
20240621,174800,133977415,647,647,647,647,0
20240621,174700,133977415,647,647,647,647,0
20240621,174600,133977415,647,647,647,647,0
20240621,174500,133977415,647,647,647,647,0
20240621,174400,133977415,647,647,647,647,0
20240621,174300,133977415,647,647,647,647,0
20240621,174200,133977415,647,647,647,647,8751
20240621,174100,133977415,647,647,647,647,0
20240621,174000,133977415,647,647,647,647,0
20240621,173900,133977415,647,647,647,647,0
20240621,173800,133977415,647,647,647,647,0
20240621,173700,133977415,647,647,647,647,0
20240621,173600,133977415,647,647,647,647,0
20240621,173500,133977415,647,647,647,647,0
20240621,173400,133977415,647,647,647,647,0
20240621,173300,133977415,647,647,647,647,0
20240621,173200,133977415,647,647,647,647,0
20240621,173100,133977415,647,647,647,647,0
20240621,173000,133977415,647,647,647,647,0
20240621,172900,133977415,647,647,647,647,0
20240621,172800,133977415,647,647,647,647,0
20240621,172700,133977415,647,647,647,647,0
20240621,172600,133977415,647,647,647,647,0
20240621,172500,133977415,647,647,647,647,0
20240621,172400,133977415,647,647,647,647,0
20240621,172300,133977415,647,647,647,647,0
20240621,172200,133977415,647,647,647,647,0
20240621,172100,133977415,647,647,647,647,0
20240621,172000,133977415,647,647,647,647,0
20240621,171900,133977415,647,647,647,647,0
20240621,171800,133977415,647,647,647,647,0
20240621,171700,133977415,647,647,647,647,0
20240621,171600,133977415,647,647,647,647,0
20240621,171500,133977415,647,647,647,647,0
20240621,171400,133977415,647,647,647,647,0
20240621,171300,133977415,647,647,647,647,0
20240621,171200,133977415,647,647,647,647,8751
20240621,171100,133977415,647,647,647,647,0
20240621,171000,133977415,647,647,647,647,0
20240621,170900,133977415,647,647,647,647,0
20240621,170800,133977415,647,647,647,647,0
20240621,170700,133977415,647,647,647,647,0
20240621,170600,133977415,647,647,647,647,0
20240621,170500,133977415,647,647,647,647,0
20240621,170400,133977415,647,647,647,647,0
20240621,170300,133977415,647,647,647,647,0
20240621,170200,133977415,647,647,647,647,0
20240621,170100,133977415,647,647,647,647,0
20240621,170000,133977415,647,647,647,647,0
20240621,165900,133977415,647,647,647,647,0
20240621,165800,133977415,647,647,647,647,0
20240621,165700,133977415,647,647,647,647,0
20240621,165600,133977415,647,647,647,647,0
20240621,165500,133977415,647,647,647,647,0
20240621,165400,133977415,647,647,647,647,0
20240621,165300,133977415,647,647,647,647,0
20240621,165200,133977415,647,647,647,647,0
20240621,165100,133977415,647,647,647,647,0
20240621,165000,133977415,647,647,647,647,0
20240621,164900,133977415,647,647,647,647,0
20240621,164800,133977415,647,647,647,647,0
20240621,164700,133977415,647,647,647,647,0
20240621,164600,133977415,647,647,647,647,0
20240621,164500,133977415,647,647,647,647,0
20240621,164400,133977415,647,647,647,647,0
20240621,164300,133977415,647,647,647,647,0
20240621,164200,133977415,647,647,647,647,8751
20240621,164100,133977415,647,647,647,647,0
20240621,164000,133977415,647,647,647,647,0
20240621,163900,133977415,647,647,647,647,0
20240621,163800,133977415,647,647,647,647,0
20240621,163700,133977415,647,647,647,647,0
20240621,163600,133977415,647,647,647,647,0
20240621,163500,133977415,647,647,647,647,0
20240621,163400,133977415,647,647,647,647,0
20240621,163300,133977415,647,647,647,647,0
20240621,163200,133977415,647,647,647,647,0
20240621,163100,133977415,647,647,647,647,0
20240621,163000,133977415,647,647,647,647,0
20240621,162900,133977415,647,647,647,647,0
20240621,162800,133977415,647,647,647,647,0
20240621,162700,133977415,647,647,647,647,0
20240621,162600,133977415,647,647,647,647,0
20240621,162500,133977415,647,647,647,647,0
20240621,162400,133977415,647,647,647,647,0
20240621,162300,133977415,647,647,647,647,0
20240621,162200,133977415,647,647,647,647,0
20240621,162100,133977415,647,647,647,647,0
20240621,162000,133977415,647,647,647,647,0
20240621,161900,133977415,647,647,647,647,0
20240621,161800,133977415,647,647,647,647,0
20240621,161700,133977415,647,647,647,647,0
20240621,161600,133977415,647,647,647,647,0
20240621,161500,133977415,647,647,647,647,0
20240621,161400,133977415,647,647,647,647,0
20240621,161300,133977415,647,647,647,647,0
20240621,161200,133977415,647,647,647,647,8751
20240621,161100,133977415,647,647,647,647,0
20240621,161000,133977415,647,647,647,647,0
20240621,160900,133977415,647,647,647,647,0
20240621,160800,133977415,647,647,647,647,0
20240621,160700,133977415,647,647,647,647,0
20240621,160600,133977415,647,647,647,647,0
20240621,160500,133977415,647,647,647,647,0
20240621,160400,133977415,647,647,647,647,0
20240621,160300,133977415,647,647,647,647,0
20240621,160200,133977415,647,647,647,647,0
20240621,160100,133977415,647,647,647,647,0
20240621,160000,133977415,647,647,647,647,0
20240621,155900,133977415,647,647,647,647,0
20240621,155800,133977415,647,647,647,647,0
20240621,155700,133977415,647,647,647,647,0
20240621,155600,133977415,647,647,647,647,0
20240621,155500,133977415,647,647,647,647,0
20240621,155400,133977415,647,647,647,647,0
20240621,155300,133977415,647,647,647,647,0
20240621,155200,133977415,647,647,647,647,0
20240621,155100,133977415,647,647,647,647,0
20240621,155000,133977415,647,647,647,647,0
20240621,154900,133977415,647,647,647,647,0
20240621,154800,133977415,647,647,647,647,0
20240621,154700,133977415,647,647,647,647,0
20240621,154600,133977415,647,647,647,647,0
20240621,154500,133977415,647,647,647,647,0
20240621,154400,133977415,647,647,647,647,0
20240621,154300,133977415,647,647,647,647,0
20240621,154200,133977415,647,647,647,647,8751
20240621,154100,133977415,647,647,647,647,0
20240621,154000,133977415,647,647,647,647,0
20240621,153900,133977415,647,647,647,647,0
20240621,153800,133977415,647,647,647,647,0
20240621,153700,133977415,647,647,647,647,0
20240621,153600,133977415,647,647,647,647,0
20240621,153500,133977415,647,647,647,647,0
20240621,153400,133977415,647,647,647,647,0
20240621,153300,133977415,647,647,647,647,0
20240621,153200,133977415,647,647,647,647,0
20240621,153100,133977415,647,647,647,647,0
20240621,153000,133977415,647,647,647,647,8751
20240621,152900,128315518,651,651,651,651,0
20240621,152800,128315518,651,651,651,651,0
20240621,152700,128315518,651,651,651,651,0
20240621,152600,128315518,651,651,651,651,0
20240621,152500,128315518,651,651,651,651,0
20240621,152400,128315518,651,651,651,651,0
20240621,152300,128315518,651,651,651,651,0
20240621,152200,128315518,651,651,651,651,0
20240621,152100,128315518,651,651,651,651,0
20240621,152000,128315518,651,651,651,651,0
20240621,151900,128315518,651,649,651,649,751
20240621,151800,127826778,650,649,650,649,501
20240621,151700,127501410,649,648,649,648,43
20240621,151600,127473525,650,649,650,648,1701
20240621,151500,126370924,649,649,649,649,0
20240621,151400,126370924,649,650,650,649,3
20240621,151300,126368975,650,650,650,650,1
20240621,151200,126368325,649,649,649,649,1008
20240621,151100,125714133,649,649,649,649,0
20240621,151000,125714133,649,649,649,649,191
20240621,150900,125590174,650,650,650,650,5
20240621,150800,125586924,650,650,650,650,2
20240621,150700,125585624,650,650,650,650,2
20240621,150600,125584324,650,650,650,650,0
20240621,150500,125584324,650,650,650,650,0
20240621,150400,125584324,650,650,650,650,1
20240621,150300,125583674,650,650,650,650,50
20240621,150200,125551174,650,650,650,650,0
20240621,150100,125551174,650,650,650,650,100
20240621,150000,125486174,650,650,650,650,0
20240621,145900,125486174,650,650,650,650,1004
20240621,145800,124833574,649,649,649,649,1400
20240621,145700,123924974,650,650,650,650,4174
20240621,145600,121211874,651,651,651,651,100
20240621,145500,121146774,651,651,651,651,0
20240621,145400,121146774,651,651,651,651,0
20240621,145300,121146774,651,651,651,651,1
20240621,145200,121146123,651,651,651,651,8
20240621,145100,121140915,652,652,652,652,0
20240621,145000,121140915,652,652,652,652,0
20240621,144900,121140915,652,652,652,652,0
20240621,144800,121140915,652,652,652,652,1
20240621,144700,121140263,651,651,651,651,30
20240621,144600,121120733,652,652,652,652,1
20240621,144500,121120081,651,651,651,651,0
20240621,144400,121120081,651,651,651,651,1
20240621,144300,121119430,651,651,651,651,1
20240621,144200,121118779,651,651,651,651,0
20240621,144100,121118779,651,651,651,651,101
20240621,144000,121053028,652,651,652,651,2
20240621,143900,121051725,651,651,651,651,0
20240621,143800,121051725,651,651,651,651,3600
20240621,143700,118708125,652,651,652,651,4
20240621,143600,118705518,652,652,652,652,0
20240621,143500,118705518,652,651,652,651,998
20240621,143400,118055770,650,650,650,650,500
20240621,143300,117730770,651,651,651,651,0
20240621,143200,117730770,651,651,651,650,23
20240621,143100,117715798,651,651,651,651,23
20240621,143000,117700825,650,650,650,650,251
20240621,142900,117537675,651,652,652,651,108
20240621,142800,117467267,652,652,652,652,0
20240621,142700,117467267,652,652,652,652,0
20240621,142600,117467267,652,652,652,652,0
20240621,142500,117467267,652,652,652,652,8
20240621,142400,117462051,651,651,651,651,33
20240621,142300,117440568,651,651,651,651,4968
20240621,142200,114206400,651,651,651,651,1
20240621,142100,114205749,653,655,655,653,10
20240621,142000,114199201,655,655,655,655,0
20240621,141900,114199201,655,655,655,655,0
20240621,141800,114199201,655,655,655,655,0
20240621,141700,114199201,655,655,655,655,0
20240621,141600,114199201,655,655,655,655,150
20240621,141500,114100951,655,651,655,651,440
20240621,141400,113814507,655,655,655,655,0
20240621,141300,113814507,655,655,655,655,0
20240621,141200,113814507,655,655,655,655,0
20240621,141100,113814507,655,655,655,655,0
20240621,141000,113814507,655,653,655,653,4
20240621,140900,113811889,655,655,655,655,0
20240621,140800,113811889,655,655,655,655,0
20240621,140700,113811889,655,655,655,655,0
20240621,140600,113811889,655,655,655,655,0
20240621,140500,113811889,655,655,655,655,0
20240621,140400,113811889,655,652,655,652,1717
20240621,140300,112692402,653,653,653,653,0
20240621,140200,112692402,653,654,654,653,200
20240621,140100,112561702,654,654,654,654,201
20240621,140000,112430248,655,655,655,655,0
20240621,135900,112430248,655,654,655,654,2
20240621,135800,112428939,655,654,655,654,4580
20240621,135700,109429207,654,654,654,654,35
20240621,135600,109406317,655,653,655,652,1005
20240621,135500,108751048,652,652,652,652,1000
20240621,135400,108099048,652,652,652,652,0
20240621,135300,108099048,652,653,653,652,167
20240621,135200,107990000,655,655,655,654,53
20240621,135100,107955336,653,653,653,653,340
20240621,135000,107733316,655,655,655,655,0
20240621,134900,107733316,655,655,655,655,0
20240621,134800,107733316,655,655,655,655,0
20240621,134700,107733316,655,655,655,655,0
20240621,134600,107733316,655,655,655,655,1
20240621,134500,107732661,654,654,654,654,119
20240621,134400,107654835,655,655,655,655,0
20240621,134300,107654835,655,655,655,655,0
20240621,134200,107654835,655,655,655,655,0
20240621,134100,107654835,655,655,655,655,1
20240621,134000,107654180,652,655,655,652,2
20240621,133900,107652873,653,653,653,653,10
20240621,133800,107646343,653,653,653,653,0
20240621,133700,107646343,653,653,653,653,1082
20240621,133600,106939797,653,653,653,653,0
20240621,133500,106939797,653,654,654,653,5211
20240621,133400,103535326,656,654,656,654,2
20240621,133300,103534016,654,654,654,654,761
20240621,133200,103036322,656,656,656,656,0
20240621,133100,103036322,656,656,656,656,4
20240621,133000,103033698,655,655,655,655,0
20240621,132900,103033698,655,655,655,655,507
20240621,132800,102701613,655,654,655,654,701
20240621,132700,102243158,655,655,655,654,103
20240621,132600,102175694,655,655,655,654,59
20240621,132500,102137055,656,656,656,656,0
20240621,132400,102137055,656,656,656,656,0
20240621,132300,102137055,656,655,656,655,202
20240621,132200,102004544,654,654,654,654,62
20240621,132100,101963996,656,656,656,656,0
20240621,132000,101963996,656,656,656,656,0
20240621,131900,101963996,656,656,656,656,100
20240621,131800,101898396,657,657,657,657,0
20240621,131700,101898396,657,657,657,657,0
20240621,131600,101898396,657,657,657,657,1100
20240621,131500,101175696,657,655,657,655,3
20240621,131400,101173728,654,657,657,654,19
20240621,131300,101161248,653,655,655,653,5022
20240621,131200,97879921,658,659,659,655,4037
20240621,131100,95235676,655,659,659,655,8123
20240621,131000,89898222,657,657,659,657,118
20240621,130900,89820694,659,658,660,658,103
20240621,130800,89752917,660,657,660,657,616
20240621,130700,89348202,660,660,660,660,195
20240621,130600,89219502,660,657,660,657,4101
20240621,130500,86523819,657,659,659,657,141
20240621,130400,86430982,659,657,659,657,834
20240621,130300,85881549,659,656,659,656,812
20240621,130200,85346967,659,658,659,658,5106
20240621,130100,81984990,658,658,658,658,302
20240621,130000,81786274,655,658,658,655,366
20240621,125900,81545491,658,658,658,658,3034
20240621,125800,79549119,659,659,659,654,1202
20240621,125700,78763001,658,655,658,654,1747
20240621,125600,77615211,658,658,658,655,216
20240621,125500,77473128,658,658,659,655,3124
20240621,125400,75423095,658,658,658,655,6523
20240621,125300,71134096,657,657,658,657,2187
20240621,125200,69697118,657,655,657,653,3741
20240621,125100,67245632,653,654,654,653,262
20240621,125000,67074421,654,653,654,653,435
20240621,124900,66790259,653,653,653,653,300
20240621,124800,66594359,653,653,653,652,1319
20240621,124700,65733152,652,652,652,652,662
20240621,124600,65301528,653,653,653,653,0
20240621,124500,65301528,653,653,653,653,0
20240621,124400,65301528,653,653,653,653,0
20240621,124300,65301528,653,652,653,652,2000
20240621,124200,63995628,653,652,653,652,1000
20240621,124100,63342719,653,653,653,653,0
20240621,124000,63342719,653,653,653,653,0
20240621,123900,63342719,653,653,653,653,0
20240621,123800,63342719,653,649,653,648,77
20240621,123700,63292771,653,653,653,653,0
20240621,123600,63292771,653,653,653,653,0
20240621,123500,63292771,653,653,653,653,0
20240621,123400,63292771,653,653,653,653,1
20240621,123300,63292118,653,653,653,653,0
20240621,123200,63292118,653,653,653,653,18
20240621,123100,63280364,652,652,652,652,3979
20240621,123000,60686056,652,652,652,652,130
20240621,122900,60601296,652,652,652,652,1
20240621,122800,60600644,652,652,652,652,0
20240621,122700,60600644,652,652,652,652,2
20240621,122600,60599340,652,652,652,652,0
20240621,122500,60599340,652,652,652,652,0
20240621,122400,60599340,652,652,652,652,0
20240621,122300,60599340,652,652,652,652,0
20240621,122200,60599340,652,652,652,652,1
20240621,122100,60598688,649,651,651,649,3301
20240621,122000,58456048,652,652,652,652,0
20240621,121900,58456048,652,652,652,652,3
20240621,121800,58454092,652,652,652,652,0
20240621,121700,58454092,652,650,652,650,10320
20240621,121600,51745951,649,649,649,649,1000
20240621,121500,51096951,650,650,650,650,2
20240621,121400,51095651,649,649,649,649,1
20240621,121300,51095002,649,648,649,648,5000
20240621,121200,47850303,648,647,648,647,3146
20240621,121100,45812698,647,645,647,645,14428
20240621,121000,36490547,645,645,645,645,0
20240621,120900,36490547,645,645,645,645,50
20240621,120800,36458297,645,644,645,644,200
20240621,120700,36329307,644,644,644,644,0
20240621,120600,36329307,644,644,644,644,0
20240621,120500,36329307,644,644,644,644,0
20240621,120400,36329307,644,644,644,644,0
20240621,120300,36329307,644,644,644,644,785
20240621,120200,35823767,644,643,644,643,300
20240621,120100,35630617,643,643,643,643,0
20240621,120000,35630617,643,643,643,643,156
20240621,115900,35530309,643,643,643,643,0
20240621,115800,35530309,643,643,643,643,0
20240621,115700,35530309,643,643,643,643,0
20240621,115600,35530309,643,643,643,643,0
20240621,115500,35530309,643,643,643,643,0
20240621,115400,35530309,643,643,643,643,1
20240621,115300,35529666,644,644,644,644,0
20240621,115200,35529666,644,644,644,644,0
20240621,115100,35529666,644,644,644,644,0
20240621,115000,35529666,644,644,644,644,1
20240621,114900,35529022,643,643,643,643,23
20240621,114800,35514233,643,643,643,643,0
20240621,114700,35514233,643,643,643,643,0
20240621,114600,35514233,643,643,643,643,0
20240621,114500,35514233,643,643,643,643,162
20240621,114400,35410067,643,643,643,643,0
20240621,114300,35410067,643,643,643,643,0
20240621,114200,35410067,643,643,643,643,0
20240621,114100,35410067,643,643,643,643,0
20240621,114000,35410067,643,642,643,642,163
20240621,113900,35305420,643,643,643,643,0
20240621,113800,35305420,643,643,643,643,0
20240621,113700,35305420,643,643,643,643,0
20240621,113600,35305420,643,643,643,643,1500
20240621,113500,34340920,643,643,643,643,10
20240621,113400,34334490,643,643,643,643,0
20240621,113300,34334490,643,643,643,643,1
20240621,113200,34333847,643,643,643,643,0
20240621,113100,34333847,643,643,643,643,0
20240621,113000,34333847,643,643,643,643,0
20240621,112900,34333847,643,643,643,643,0
20240621,112800,34333847,643,643,643,643,0
20240621,112700,34333847,643,643,643,643,1
20240621,112600,34333204,643,643,643,643,0
20240621,112500,34333204,643,643,643,643,0
20240621,112400,34333204,643,643,643,643,0
20240621,112300,34333204,643,643,643,643,0
20240621,112200,34333204,643,643,643,643,1
20240621,112100,34332561,642,642,642,642,0
20240621,112000,34332561,642,642,642,642,0
20240621,111900,34332561,642,642,642,642,243
20240621,111800,34176555,641,641,641,641,0
20240621,111700,34176555,641,641,641,641,0
20240621,111600,34176555,641,641,641,641,0
20240621,111500,34176555,641,641,641,641,0
20240621,111400,34176555,641,643,643,641,4002
20240621,111300,31603271,641,641,641,641,0
20240621,111200,31603271,641,641,641,641,0
20240621,111100,31603271,641,641,641,641,1100
20240621,111000,30898171,641,641,641,641,1
20240621,110900,30897530,643,643,643,643,0
20240621,110800,30897530,643,643,643,643,0
20240621,110700,30897530,643,643,643,643,0
20240621,110600,30897530,643,643,643,643,0
20240621,110500,30897530,643,643,643,643,0
20240621,110400,30897530,643,641,643,641,1101
20240621,110300,30191787,643,643,643,643,77
20240621,110200,30142276,643,643,643,643,0
20240621,110100,30142276,643,643,643,643,27
20240621,110000,30124915,643,643,643,643,906
20240621,105900,29542357,643,643,643,643,1
20240621,105800,29541714,641,641,641,641,0
20240621,105700,29541714,641,641,641,641,0
20240621,105600,29541714,641,641,641,641,0
20240621,105500,29541714,641,641,641,641,0
20240621,105400,29541714,641,641,641,641,1200
20240621,105300,28772514,644,644,644,644,10
20240621,105200,28766074,644,644,644,644,0
20240621,105100,28766074,644,644,644,644,0
20240621,105000,28766074,644,644,644,644,5
20240621,104900,28762854,642,642,642,642,522
20240621,104800,28427730,643,643,643,643,0
20240621,104700,28427730,643,643,643,643,466
20240621,104600,28128092,643,643,643,643,2000
20240621,104500,26842092,642,642,642,642,10
20240621,104400,26835672,642,642,642,642,0
20240621,104300,26835672,642,642,642,642,0
20240621,104200,26835672,642,642,642,642,241
20240621,104100,26680950,642,644,644,642,130
20240621,104000,26597488,642,642,642,642,0
20240621,103900,26597488,642,642,642,642,600
20240621,103800,26212288,645,645,645,645,2
20240621,103700,26210998,643,643,643,643,0
20240621,103600,26210998,643,643,643,643,0
20240621,103500,26210998,643,643,643,643,84
20240621,103400,26156986,646,646,646,646,0
20240621,103300,26156986,646,646,646,646,1
20240621,103200,26156340,646,646,646,646,0
20240621,103100,26156340,646,646,646,646,0
20240621,103000,26156340,646,644,646,644,2001
20240621,102900,24863772,643,643,643,643,0
20240621,102800,24863772,643,643,643,643,0
20240621,102700,24863772,643,643,643,643,481
20240621,102600,24554489,643,643,643,643,0
20240621,102500,24554489,643,643,643,643,20
20240621,102400,24541629,643,643,643,643,0
20240621,102300,24541629,643,643,643,643,1
20240621,102200,24540986,643,644,644,643,11
20240621,102100,24533903,644,644,644,644,1
20240621,102000,24533259,643,643,643,643,0
20240621,101900,24533259,643,643,643,643,0
20240621,101800,24533259,643,643,643,643,1
20240621,101700,24532616,642,642,642,642,0
20240621,101600,24532616,642,642,642,642,0
20240621,101500,24532616,642,642,642,642,100
20240621,101400,24468416,642,642,642,642,59
20240621,101300,24430538,641,641,641,641,0
20240621,101200,24430538,641,644,644,641,4000
20240621,101100,21861459,645,645,645,645,0
20240621,101000,21861459,645,645,645,645,300
20240621,100900,21667959,645,645,645,645,75
20240621,100800,21619584,645,645,645,645,0
20240621,100700,21619584,645,645,645,645,0
20240621,100600,21619584,645,645,645,645,1
20240621,100500,21618939,646,646,646,646,2
20240621,100400,21617647,646,646,646,646,1010
20240621,100300,20965187,646,646,646,646,4
20240621,100200,20962603,646,646,646,646,0
20240621,100100,20962603,646,646,646,646,1
20240621,100000,20961957,646,646,646,646,0
20240621,095900,20961957,646,646,646,646,0
20240621,095800,20961957,646,646,646,646,0
20240621,095700,20961957,646,646,646,646,0
20240621,095600,20961957,646,646,646,646,0
20240621,095500,20961957,646,646,646,646,0
20240621,095400,20961957,646,646,646,646,0
20240621,095300,20961957,646,646,646,646,4
20240621,095200,20959373,646,646,646,646,2
20240621,095100,20958081,643,643,643,643,293
20240621,095000,20769682,646,646,646,646,0
20240621,094900,20769682,646,646,646,646,745
20240621,094800,20288412,646,646,646,646,301
20240621,094700,20093966,646,646,646,646,954
20240621,094600,19477682,646,646,646,646,246
20240621,094500,19318766,646,646,646,646,1765
20240621,094400,18178576,646,646,646,646,3
20240621,094300,18176638,646,646,646,646,1010
20240621,094200,17524178,646,646,646,646,0
20240621,094100,17524178,646,646,646,646,0
20240621,094000,17524178,646,646,646,646,1
20240621,093900,17523532,646,646,646,646,78
20240621,093800,17473144,646,646,646,646,0
20240621,093700,17473144,646,646,646,646,21
20240621,093600,17459578,646,646,646,646,5
20240621,093500,17456348,646,646,646,646,0
20240621,093400,17456348,646,646,646,646,0
20240621,093300,17456348,646,647,647,646,26
20240621,093200,17439551,646,646,646,646,0
20240621,093100,17439551,646,644,646,644,2000
20240621,093000,16148162,643,643,643,643,990
20240621,092900,15511592,643,643,643,643,110
20240621,092800,15440862,643,643,643,643,0
20240621,092700,15440862,643,643,643,643,140
20240621,092600,15350842,641,642,642,641,300
20240621,092500,15158509,642,642,642,642,8909
20240621,092400,9438931,641,642,642,641,2282
20240621,092300,7976149,642,642,642,642,715
20240621,092200,7517119,642,642,642,642,1
20240621,092100,7516477,643,643,643,643,30
20240621,092000,7497187,642,642,642,642,0
20240621,091900,7497187,642,642,642,642,0
20240621,091800,7497187,642,642,642,642,500
20240621,091700,7176187,643,643,643,643,3500
20240621,091600,4925687,642,642,642,642,1000
20240621,091500,4283687,644,642,644,642,1092
20240621,091400,3582047,644,644,644,644,500
20240621,091300,3260047,643,643,643,643,0
20240621,091200,3260047,643,643,643,643,0
20240621,091100,3260047,643,643,643,643,44
20240621,091000,3231755,643,643,643,643,0
20240621,090900,3231755,643,643,643,643,97
20240621,090800,3169384,647,647,647,647,0
20240621,090700,3169384,647,643,647,643,3
20240621,090600,3167447,647,647,647,647,0
20240621,090500,3167447,647,647,647,647,0
20240621,090400,3167447,647,643,647,643,21
20240621,090300,3153920,647,647,647,647,1
20240621,090200,3153273,646,646,646,646,1000
20240621,090100,2507273,646,646,646,646,2000
20240621,090000,1215273,646,643,646,643,1890