KissMeData/001020/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,183300,7959331,820,820,820,820,478
20240628,183200,7959331,820,820,820,820,0
20240628,183100,7959331,820,820,820,820,0
20240628,183000,7959331,820,820,820,820,0
20240628,182900,7959331,820,820,820,820,0
20240628,182800,7959331,820,820,820,820,0
20240628,182700,7959331,820,820,820,820,0
20240628,182600,7959331,820,820,820,820,0
20240628,182500,7959331,820,820,820,820,0
20240628,182400,7959331,820,820,820,820,0
20240628,182300,7959331,820,820,820,820,0
20240628,182200,7959331,820,820,820,820,0
20240628,182100,7959331,820,820,820,820,0
20240628,182000,7959331,820,820,820,820,0
20240628,181900,7959331,820,820,820,820,0
20240628,181800,7959331,820,820,820,820,0
20240628,181700,7959331,820,820,820,820,0
20240628,181600,7959331,820,820,820,820,0
20240628,181500,7959331,820,820,820,820,0
20240628,181400,7959331,820,820,820,820,0
20240628,181300,7959331,820,820,820,820,0
20240628,181200,7959331,820,820,820,820,0
20240628,181100,7959331,820,820,820,820,0
20240628,181000,7959331,820,820,820,820,0
20240628,180900,7959331,820,820,820,820,0
20240628,180800,7959331,820,820,820,820,0
20240628,180700,7959331,820,820,820,820,0
20240628,180600,7959331,820,820,820,820,0
20240628,180500,7959331,820,820,820,820,0
20240628,180400,7959331,820,820,820,820,0
20240628,180300,7959331,820,820,820,820,478
20240628,180200,7959331,820,820,820,820,0
20240628,180100,7959331,820,820,820,820,0
20240628,180000,7959331,820,820,820,820,0
20240628,175900,7959331,820,820,820,820,0
20240628,175800,7959331,820,820,820,820,0
20240628,175700,7959331,820,820,820,820,0
20240628,175600,7959331,820,820,820,820,0
20240628,175500,7959331,820,820,820,820,0
20240628,175400,7959331,820,820,820,820,0
20240628,175300,7959331,820,820,820,820,0
20240628,175200,7959331,820,820,820,820,0
20240628,175100,7959331,820,820,820,820,0
20240628,175000,7959331,820,820,820,820,0
20240628,174900,7959331,820,820,820,820,0
20240628,174800,7959331,820,820,820,820,0
20240628,174700,7959331,820,820,820,820,0
20240628,174600,7959331,820,820,820,820,0
20240628,174500,7959331,820,820,820,820,0
20240628,174400,7959331,820,820,820,820,0
20240628,174300,7959331,820,820,820,820,0
20240628,174200,7959331,820,820,820,820,0
20240628,174100,7959331,820,820,820,820,0
20240628,174000,7959331,820,820,820,820,0
20240628,173900,7959331,820,820,820,820,0
20240628,173800,7959331,820,820,820,820,0
20240628,173700,7959331,820,820,820,820,0
20240628,173600,7959331,820,820,820,820,0
20240628,173500,7959331,820,820,820,820,0
20240628,173400,7959331,820,820,820,820,0
20240628,173300,7959331,820,820,820,820,478
20240628,173200,7959331,820,820,820,820,0
20240628,173100,7959331,820,820,820,820,0
20240628,173000,7959331,820,820,820,820,0
20240628,172900,7959331,820,820,820,820,0
20240628,172800,7959331,820,820,820,820,0
20240628,172700,7959331,820,820,820,820,0
20240628,172600,7959331,820,820,820,820,0
20240628,172500,7959331,820,820,820,820,0
20240628,172400,7959331,820,820,820,820,0
20240628,172300,7959331,820,820,820,820,0
20240628,172200,7959331,820,820,820,820,0
20240628,172100,7959331,820,820,820,820,0
20240628,172000,7959331,820,820,820,820,0
20240628,171900,7959331,820,820,820,820,0
20240628,171800,7959331,820,820,820,820,0
20240628,171700,7959331,820,820,820,820,0
20240628,171600,7959331,820,820,820,820,0
20240628,171500,7959331,820,820,820,820,0
20240628,171400,7959331,820,820,820,820,0
20240628,171300,7959331,820,820,820,820,0
20240628,171200,7959331,820,820,820,820,0
20240628,171100,7959331,820,820,820,820,0
20240628,171000,7959331,820,820,820,820,0
20240628,170900,7959331,820,820,820,820,0
20240628,170800,7959331,820,820,820,820,0
20240628,170700,7959331,820,820,820,820,0
20240628,170600,7959331,820,820,820,820,0
20240628,170500,7959331,820,820,820,820,0
20240628,170400,7959331,820,820,820,820,0
20240628,170300,7959331,820,820,820,820,478
20240628,170200,7959331,820,820,820,820,0
20240628,170100,7959331,820,820,820,820,0
20240628,170000,7959331,820,820,820,820,0
20240628,165900,7959331,820,820,820,820,0
20240628,165800,7959331,820,820,820,820,0
20240628,165700,7959331,820,820,820,820,0
20240628,165600,7959331,820,820,820,820,0
20240628,165500,7959331,820,820,820,820,0
20240628,165400,7959331,820,820,820,820,0
20240628,165300,7959331,820,820,820,820,0
20240628,165200,7959331,820,820,820,820,0
20240628,165100,7959331,820,820,820,820,0
20240628,165000,7959331,820,820,820,820,0
20240628,164900,7959331,820,820,820,820,0
20240628,164800,7959331,820,820,820,820,0
20240628,164700,7959331,820,820,820,820,0
20240628,164600,7959331,820,820,820,820,0
20240628,164500,7959331,820,820,820,820,0
20240628,164400,7959331,820,820,820,820,0
20240628,164300,7959331,820,820,820,820,0
20240628,164200,7959331,820,820,820,820,0
20240628,164100,7959331,820,820,820,820,0
20240628,164000,7959331,820,820,820,820,0
20240628,163900,7959331,820,820,820,820,0
20240628,163800,7959331,820,820,820,820,0
20240628,163700,7959331,820,820,820,820,0
20240628,163600,7959331,820,820,820,820,0
20240628,163500,7959331,820,820,820,820,0
20240628,163400,7959331,820,820,820,820,0
20240628,163300,7959331,820,820,820,820,478
20240628,163200,7959331,820,820,820,820,0
20240628,163100,7959331,820,820,820,820,0
20240628,163000,7959331,820,820,820,820,0
20240628,162900,7959331,820,820,820,820,0
20240628,162800,7959331,820,820,820,820,0
20240628,162700,7959331,820,820,820,820,0
20240628,162600,7959331,820,820,820,820,0
20240628,162500,7959331,820,820,820,820,0
20240628,162400,7959331,820,820,820,820,0
20240628,162300,7959331,820,820,820,820,0
20240628,162200,7959331,820,820,820,820,0
20240628,162100,7959331,820,820,820,820,0
20240628,162000,7959331,820,820,820,820,0
20240628,161900,7959331,820,820,820,820,0
20240628,161800,7959331,820,820,820,820,0
20240628,161700,7959331,820,820,820,820,0
20240628,161600,7959331,820,820,820,820,0
20240628,161500,7959331,820,820,820,820,0
20240628,161400,7959331,820,820,820,820,0
20240628,161300,7959331,820,820,820,820,0
20240628,161200,7959331,820,820,820,820,0
20240628,161100,7959331,820,820,820,820,0
20240628,161000,7959331,820,820,820,820,0
20240628,160900,7959331,820,820,820,820,0
20240628,160800,7959331,820,820,820,820,0
20240628,160700,7959331,820,820,820,820,0
20240628,160600,7959331,820,820,820,820,0
20240628,160500,7959331,820,820,820,820,0
20240628,160400,7959331,820,820,820,820,0
20240628,160300,7959331,820,820,820,820,478
20240628,160200,7959331,820,820,820,820,0
20240628,160100,7959331,820,820,820,820,0
20240628,160000,7959331,820,820,820,820,0
20240628,155900,7959331,820,820,820,820,0
20240628,155800,7959331,820,820,820,820,0
20240628,155700,7959331,820,820,820,820,0
20240628,155600,7959331,820,820,820,820,0
20240628,155500,7959331,820,820,820,820,0
20240628,155400,7959331,820,820,820,820,0
20240628,155300,7959331,820,820,820,820,0
20240628,155200,7959331,820,820,820,820,0
20240628,155100,7959331,820,820,820,820,0
20240628,155000,7959331,820,820,820,820,0
20240628,154900,7959331,820,820,820,820,0
20240628,154800,7959331,820,820,820,820,0
20240628,154700,7959331,820,820,820,820,0
20240628,154600,7959331,820,820,820,820,0
20240628,154500,7959331,820,820,820,820,0
20240628,154400,7959331,820,820,820,820,0
20240628,154300,7959331,820,820,820,820,0
20240628,154200,7959331,820,820,820,820,0
20240628,154100,7959331,820,820,820,820,0
20240628,154000,7959331,820,820,820,820,0
20240628,153900,7959331,820,820,820,820,0
20240628,153800,7959331,820,820,820,820,0
20240628,153700,7959331,820,820,820,820,0
20240628,153600,7959331,820,820,820,820,0
20240628,153500,7959331,820,820,820,820,0
20240628,153400,7959331,820,820,820,820,0
20240628,153300,7959331,820,820,820,820,478
20240628,153200,7959331,820,820,820,820,0
20240628,153100,7959331,820,820,820,820,0
20240628,153000,7959331,820,820,820,820,478
20240628,152900,7567371,815,815,815,815,0
20240628,152800,7567371,815,815,815,815,0
20240628,152700,7567371,815,815,815,815,0
20240628,152600,7567371,815,815,815,815,0
20240628,152500,7567371,815,815,815,815,0
20240628,152400,7567371,815,815,815,815,0
20240628,152300,7567371,815,815,815,815,0
20240628,152200,7567371,815,815,815,815,0
20240628,152100,7567371,815,815,815,815,0
20240628,152000,7567371,815,815,815,815,0
20240628,151900,7567371,815,815,815,815,1148
20240628,151800,6631751,810,810,810,810,0
20240628,151700,6631751,810,810,810,810,0
20240628,151600,6631751,810,815,815,810,81
20240628,151500,6566126,815,815,815,815,0
20240628,151400,6566126,815,815,815,815,0
20240628,151300,6566126,815,815,815,815,0
20240628,151200,6566126,815,815,815,815,0
20240628,151100,6566126,815,815,815,815,0
20240628,151000,6566126,815,815,815,815,0
20240628,150900,6566126,815,815,815,815,500
20240628,150800,6158626,815,815,815,815,0
20240628,150700,6158626,815,815,815,815,0
20240628,150600,6158626,815,815,815,815,0
20240628,150500,6158626,815,815,815,815,0
20240628,150400,6158626,815,815,815,815,0
20240628,150300,6158626,815,815,815,815,0
20240628,150200,6158626,815,815,815,815,0
20240628,150100,6158626,815,815,815,815,0
20240628,150000,6158626,815,815,815,815,0
20240628,145900,6158626,815,815,815,815,613
20240628,145800,5659031,809,809,809,809,0
20240628,145700,5659031,809,809,809,809,300
20240628,145600,5416331,815,815,815,815,0
20240628,145500,5416331,815,815,815,815,0
20240628,145400,5416331,815,815,815,815,0
20240628,145300,5416331,815,815,815,815,0
20240628,145200,5416331,815,815,815,815,0
20240628,145100,5416331,815,815,815,815,0
20240628,145000,5416331,815,815,815,815,5
20240628,144900,5412256,815,815,815,815,0
20240628,144800,5412256,815,815,815,815,3
20240628,144700,5409811,815,815,815,815,0
20240628,144600,5409811,815,815,815,815,0
20240628,144500,5409811,815,815,815,815,0
20240628,144400,5409811,815,815,815,815,5
20240628,144300,5405736,808,808,808,808,0
20240628,144200,5405736,808,808,808,808,0
20240628,144100,5405736,808,808,808,808,0
20240628,144000,5405736,808,814,814,808,2012
20240628,143900,3772166,819,819,819,819,0
20240628,143800,3772166,819,819,819,819,0
20240628,143700,3772166,819,819,819,819,0
20240628,143600,3772166,819,819,819,819,0
20240628,143500,3772166,819,819,819,819,0
20240628,143400,3772166,819,819,819,819,1
20240628,143300,3771347,819,819,819,819,1
20240628,143200,3770528,814,814,814,814,0
20240628,143100,3770528,814,814,814,814,0
20240628,143000,3770528,814,814,814,814,0
20240628,142900,3770528,814,814,814,814,0
20240628,142800,3770528,814,814,814,814,0
20240628,142700,3770528,814,814,814,814,0
20240628,142600,3770528,814,814,814,814,0
20240628,142500,3770528,814,814,814,814,0
20240628,142400,3770528,814,814,814,814,0
20240628,142300,3770528,814,814,814,814,0
20240628,142200,3770528,814,814,814,814,0
20240628,142100,3770528,814,814,814,814,0
20240628,142000,3770528,814,814,814,814,0
20240628,141900,3770528,814,814,814,814,0
20240628,141800,3770528,814,814,814,814,0
20240628,141700,3770528,814,814,814,814,0
20240628,141600,3770528,814,814,814,814,0
20240628,141500,3770528,814,814,814,814,0
20240628,141400,3770528,814,814,814,814,0
20240628,141300,3770528,814,814,814,814,0
20240628,141200,3770528,814,814,814,814,0
20240628,141100,3770528,814,814,814,814,0
20240628,141000,3770528,814,814,814,814,0
20240628,140900,3770528,814,814,814,814,0
20240628,140800,3770528,814,814,814,814,0
20240628,140700,3770528,814,814,814,814,0
20240628,140600,3770528,814,814,814,814,0
20240628,140500,3770528,814,814,814,814,0
20240628,140400,3770528,814,814,814,814,0
20240628,140300,3770528,814,814,814,814,0
20240628,140200,3770528,814,814,814,814,0
20240628,140100,3770528,814,814,814,814,0
20240628,140000,3770528,814,814,814,814,0
20240628,135900,3770528,814,814,814,814,0
20240628,135800,3770528,814,814,814,814,0
20240628,135700,3770528,814,814,814,814,0
20240628,135600,3770528,814,815,815,814,67
20240628,135500,3715988,819,819,819,819,0
20240628,135400,3715988,819,819,819,819,0
20240628,135300,3715988,819,819,819,819,0
20240628,135200,3715988,819,819,819,819,0
20240628,135100,3715988,819,819,819,819,0
20240628,135000,3715988,819,819,819,819,0
20240628,134900,3715988,819,819,819,819,0
20240628,134800,3715988,819,819,819,819,0
20240628,134700,3715988,819,819,819,819,0
20240628,134600,3715988,819,819,819,819,0
20240628,134500,3715988,819,819,819,819,0
20240628,134400,3715988,819,819,819,819,0
20240628,134300,3715988,819,819,819,819,0
20240628,134200,3715988,819,819,819,819,0
20240628,134100,3715988,819,819,819,819,0
20240628,134000,3715988,819,819,819,819,0
20240628,133900,3715988,819,819,819,819,1
20240628,133800,3715169,819,819,819,819,0
20240628,133700,3715169,819,819,819,819,0
20240628,133600,3715169,819,819,819,819,0
20240628,133500,3715169,819,819,819,819,0
20240628,133400,3715169,819,819,819,819,0
20240628,133300,3715169,819,819,819,819,0
20240628,133200,3715169,819,819,819,819,0
20240628,133100,3715169,819,819,819,819,0
20240628,133000,3715169,819,819,819,819,0
20240628,132900,3715169,819,819,819,819,0
20240628,132800,3715169,819,819,819,819,0
20240628,132700,3715169,819,819,819,819,0
20240628,132600,3715169,819,819,819,819,0
20240628,132500,3715169,819,819,819,819,0
20240628,132400,3715169,819,819,819,819,0
20240628,132300,3715169,819,819,819,819,0
20240628,132200,3715169,819,819,819,819,0
20240628,132100,3715169,819,819,819,819,0
20240628,132000,3715169,819,819,819,819,0
20240628,131900,3715169,819,819,819,819,0
20240628,131800,3715169,819,819,819,819,0
20240628,131700,3715169,819,819,819,819,0
20240628,131600,3715169,819,819,819,819,0
20240628,131500,3715169,819,819,819,819,0
20240628,131400,3715169,819,819,819,819,0
20240628,131300,3715169,819,819,819,819,0
20240628,131200,3715169,819,819,819,819,0
20240628,131100,3715169,819,819,819,819,0
20240628,131000,3715169,819,819,819,819,0
20240628,130900,3715169,819,819,819,819,0
20240628,130800,3715169,819,819,819,819,0
20240628,130700,3715169,819,819,819,819,0
20240628,130600,3715169,819,819,819,819,0
20240628,130500,3715169,819,819,819,819,1
20240628,130400,3714350,813,813,813,813,0
20240628,130300,3714350,813,813,813,813,0
20240628,130200,3714350,813,813,813,813,0
20240628,130100,3714350,813,813,813,813,0
20240628,130000,3714350,813,813,813,813,0
20240628,125900,3714350,813,813,813,813,0
20240628,125800,3714350,813,813,813,813,0
20240628,125700,3714350,813,813,813,813,0
20240628,125600,3714350,813,813,813,813,0
20240628,125500,3714350,813,813,813,813,0
20240628,125400,3714350,813,813,813,813,0
20240628,125300,3714350,813,813,813,813,0
20240628,125200,3714350,813,813,813,813,0
20240628,125100,3714350,813,813,813,813,0
20240628,125000,3714350,813,813,813,813,0
20240628,124900,3714350,813,813,813,813,0
20240628,124800,3714350,813,813,813,813,0
20240628,124700,3714350,813,813,813,813,0
20240628,124600,3714350,813,813,813,813,0
20240628,124500,3714350,813,813,813,813,0
20240628,124400,3714350,813,813,813,813,0
20240628,124300,3714350,813,813,813,813,0
20240628,124200,3714350,813,813,813,813,0
20240628,124100,3714350,813,813,813,813,0
20240628,124000,3714350,813,813,813,813,0
20240628,123900,3714350,813,813,813,813,0
20240628,123800,3714350,813,813,813,813,0
20240628,123700,3714350,813,813,813,813,0
20240628,123600,3714350,813,813,813,813,0
20240628,123500,3714350,813,813,813,813,0
20240628,123400,3714350,813,813,813,813,0
20240628,123300,3714350,813,813,813,813,0
20240628,123200,3714350,813,813,813,813,0
20240628,123100,3714350,813,813,813,813,0
20240628,123000,3714350,813,813,813,813,0
20240628,122900,3714350,813,813,813,813,0
20240628,122800,3714350,813,813,813,813,0
20240628,122700,3714350,813,813,813,813,0
20240628,122600,3714350,813,813,813,813,0
20240628,122500,3714350,813,813,813,813,0
20240628,122400,3714350,813,813,813,813,0
20240628,122300,3714350,813,813,813,813,0
20240628,122200,3714350,813,813,813,813,0
20240628,122100,3714350,813,813,813,813,0
20240628,122000,3714350,813,813,813,813,0
20240628,121900,3714350,813,813,813,813,0
20240628,121800,3714350,813,813,813,813,0
20240628,121700,3714350,813,813,813,813,0
20240628,121600,3714350,813,813,813,813,0
20240628,121500,3714350,813,813,813,813,0
20240628,121400,3714350,813,813,813,813,0
20240628,121300,3714350,813,813,813,813,0
20240628,121200,3714350,813,813,813,813,0
20240628,121100,3714350,813,813,813,813,0
20240628,121000,3714350,813,813,813,813,0
20240628,120900,3714350,813,813,813,813,0
20240628,120800,3714350,813,813,813,813,0
20240628,120700,3714350,813,813,813,813,0
20240628,120600,3714350,813,813,813,813,0
20240628,120500,3714350,813,813,813,813,0
20240628,120400,3714350,813,813,813,813,0
20240628,120300,3714350,813,813,813,813,0
20240628,120200,3714350,813,814,814,813,286
20240628,120100,3481828,813,813,813,813,0
20240628,120000,3481828,813,813,813,813,0
20240628,115900,3481828,813,813,813,813,0
20240628,115800,3481828,813,813,813,813,0
20240628,115700,3481828,813,813,813,813,0
20240628,115600,3481828,813,813,813,813,0
20240628,115500,3481828,813,813,813,813,0
20240628,115400,3481828,813,813,813,813,0
20240628,115300,3481828,813,813,813,813,0
20240628,115200,3481828,813,813,813,813,0
20240628,115100,3481828,813,813,813,813,0
20240628,115000,3481828,813,813,813,813,0
20240628,114900,3481828,813,813,813,813,0
20240628,114800,3481828,813,813,813,813,0
20240628,114700,3481828,813,813,813,813,0
20240628,114600,3481828,813,813,813,813,0
20240628,114500,3481828,813,813,813,813,0
20240628,114400,3481828,813,813,813,813,0
20240628,114300,3481828,813,813,813,813,0
20240628,114200,3481828,813,813,813,813,0
20240628,114100,3481828,813,813,813,813,193
20240628,114000,3324919,814,814,814,814,80
20240628,113900,3259799,819,819,819,819,0
20240628,113800,3259799,819,819,819,819,0
20240628,113700,3259799,819,819,819,819,0
20240628,113600,3259799,819,819,819,819,0
20240628,113500,3259799,819,819,819,819,0
20240628,113400,3259799,819,819,819,819,0
20240628,113300,3259799,819,819,819,819,0
20240628,113200,3259799,819,819,819,819,0
20240628,113100,3259799,819,819,819,819,0
20240628,113000,3259799,819,819,819,819,0
20240628,112900,3259799,819,819,819,819,0
20240628,112800,3259799,819,819,819,819,0
20240628,112700,3259799,819,819,819,819,0
20240628,112600,3259799,819,819,819,819,0
20240628,112500,3259799,819,819,819,819,0
20240628,112400,3259799,819,819,819,819,0
20240628,112300,3259799,819,819,819,819,0
20240628,112200,3259799,819,819,819,819,2
20240628,112100,3258161,813,813,813,813,0
20240628,112000,3258161,813,813,813,813,0
20240628,111900,3258161,813,813,813,813,0
20240628,111800,3258161,813,813,813,813,0
20240628,111700,3258161,813,813,813,813,0
20240628,111600,3258161,813,813,813,813,0
20240628,111500,3258161,813,813,813,813,0
20240628,111400,3258161,813,813,813,813,0
20240628,111300,3258161,813,813,813,813,0
20240628,111200,3258161,813,813,813,813,0
20240628,111100,3258161,813,813,813,813,0
20240628,111000,3258161,813,813,813,813,0
20240628,110900,3258161,813,813,813,813,0
20240628,110800,3258161,813,813,813,813,0
20240628,110700,3258161,813,813,813,813,0
20240628,110600,3258161,813,813,813,813,0
20240628,110500,3258161,813,813,813,813,0
20240628,110400,3258161,813,813,813,813,0
20240628,110300,3258161,813,813,813,813,0
20240628,110200,3258161,813,814,814,813,20
20240628,110100,3241896,813,813,813,813,0
20240628,110000,3241896,813,813,813,813,0
20240628,105900,3241896,813,813,813,813,0
20240628,105800,3241896,813,814,814,813,432
20240628,105700,2890600,813,813,813,813,0
20240628,105600,2890600,813,813,813,813,0
20240628,105500,2890600,813,813,813,813,0
20240628,105400,2890600,813,815,815,813,268
20240628,105300,2672595,819,819,819,819,0
20240628,105200,2672595,819,819,819,819,0
20240628,105100,2672595,819,819,819,819,1
20240628,105000,2671776,820,820,820,820,0
20240628,104900,2671776,820,820,820,820,0
20240628,104800,2671776,820,820,820,820,0
20240628,104700,2671776,820,820,820,820,0
20240628,104600,2671776,820,820,820,820,0
20240628,104500,2671776,820,820,820,820,0
20240628,104400,2671776,820,820,820,820,0
20240628,104300,2671776,820,820,820,820,0
20240628,104200,2671776,820,820,820,820,0
20240628,104100,2671776,820,820,820,820,40
20240628,104000,2638976,820,820,820,820,0
20240628,103900,2638976,820,820,820,820,0
20240628,103800,2638976,820,820,820,820,0
20240628,103700,2638976,820,820,820,820,0
20240628,103600,2638976,820,820,820,820,0
20240628,103500,2638976,820,816,820,816,700
20240628,103400,2067444,816,815,816,815,300
20240628,103300,1822745,815,815,815,815,0
20240628,103200,1822745,815,815,815,815,0
20240628,103100,1822745,815,815,815,815,200
20240628,103000,1659745,815,815,815,815,0
20240628,102900,1659745,815,815,815,815,29
20240628,102800,1636110,818,818,818,818,0
20240628,102700,1636110,818,819,819,818,244
20240628,102600,1436308,819,819,819,819,1
20240628,102500,1435489,818,818,818,818,0
20240628,102400,1435489,818,818,818,818,0
20240628,102300,1435489,818,818,818,818,0
20240628,102200,1435489,818,818,818,818,0
20240628,102100,1435489,818,818,818,818,0
20240628,102000,1435489,818,818,818,818,0
20240628,101900,1435489,818,818,818,818,0
20240628,101800,1435489,818,818,818,818,22
20240628,101700,1417493,815,815,815,815,0
20240628,101600,1417493,815,815,815,815,0
20240628,101500,1417493,815,815,815,815,0
20240628,101400,1417493,815,815,815,815,0
20240628,101300,1417493,815,815,815,815,0
20240628,101200,1417493,815,815,815,815,0
20240628,101100,1417493,815,815,815,815,0
20240628,101000,1417493,815,815,815,815,0
20240628,100900,1417493,815,815,815,815,0
20240628,100800,1417493,815,815,815,815,0
20240628,100700,1417493,815,815,815,815,21
20240628,100600,1400378,815,815,815,815,0
20240628,100500,1400378,815,815,815,815,0
20240628,100400,1400378,815,815,815,815,0
20240628,100300,1400378,815,815,815,815,1
20240628,100200,1399563,815,815,815,815,0
20240628,100100,1399563,815,815,815,815,0
20240628,100000,1399563,815,815,815,815,0
20240628,095900,1399563,815,815,815,815,0
20240628,095800,1399563,815,815,815,815,0
20240628,095700,1399563,815,815,815,815,3
20240628,095600,1397118,815,815,815,815,5
20240628,095500,1393043,815,815,815,815,0
20240628,095400,1393043,815,815,815,815,2
20240628,095300,1391413,815,815,815,815,1
20240628,095200,1390598,815,815,815,815,268
20240628,095100,1172178,815,815,815,815,156
20240628,095000,1045038,816,816,816,816,0
20240628,094900,1045038,816,816,816,816,0
20240628,094800,1045038,816,816,816,816,0
20240628,094700,1045038,816,816,816,816,2
20240628,094600,1043406,815,815,815,815,0
20240628,094500,1043406,815,815,815,815,0
20240628,094400,1043406,815,821,821,815,2
20240628,094300,1041770,821,821,821,821,5
20240628,094200,1037665,818,818,818,818,0
20240628,094100,1037665,818,818,818,818,107
20240628,094000,950139,823,823,823,823,0
20240628,093900,950139,823,823,823,823,0
20240628,093800,950139,823,823,823,823,1
20240628,093700,949316,818,818,818,818,156
20240628,093600,821708,819,819,819,819,0
20240628,093500,821708,819,819,819,819,0
20240628,093400,821708,819,819,819,819,1
20240628,093300,820889,818,818,818,818,0
20240628,093200,820889,818,818,818,818,304
20240628,093100,572217,818,818,818,818,156
20240628,093000,444609,818,818,818,818,0
20240628,092900,444609,818,818,818,818,0
20240628,092800,444609,818,818,818,818,0
20240628,092700,444609,818,818,818,818,39
20240628,092600,412707,819,819,819,819,0
20240628,092500,412707,819,819,819,819,0
20240628,092400,412707,819,819,819,819,156
20240628,092300,284943,819,819,819,819,0
20240628,092200,284943,819,819,819,819,0
20240628,092100,284943,819,819,819,819,16
20240628,092000,271839,837,837,837,837,0
20240628,091900,271839,837,837,837,837,0
20240628,091800,271839,837,837,837,837,1
20240628,091700,271002,819,819,819,819,0
20240628,091600,271002,819,819,819,819,0
20240628,091500,271002,819,819,819,819,49
20240628,091400,230871,837,837,837,837,0
20240628,091300,230871,837,837,837,837,0
20240628,091200,230871,837,837,837,837,1
20240628,091100,230034,825,825,825,825,0
20240628,091000,230034,825,825,825,825,1
20240628,090900,229209,826,826,826,826,0
20240628,090800,229209,826,826,826,826,0
20240628,090700,229209,826,826,826,826,0
20240628,090600,229209,826,814,842,814,93
20240628,090500,152919,845,832,845,832,3
20240628,090400,150405,813,813,813,813,0
20240628,090300,150405,813,813,813,813,184
20240628,090200,813,813,813,813,813,1
20240628,090100,0,822,822,822,822,0
20240628,090000,0,822,822,822,822,0