KissMeData/001210/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,183300,69500036,715,715,715,715,976
20240626,183200,69500036,715,715,715,715,0
20240626,183100,69500036,715,715,715,715,0
20240626,183000,69500036,715,715,715,715,0
20240626,182900,69500036,715,715,715,715,0
20240626,182800,69500036,715,715,715,715,0
20240626,182700,69500036,715,715,715,715,0
20240626,182600,69500036,715,715,715,715,0
20240626,182500,69500036,715,715,715,715,0
20240626,182400,69500036,715,715,715,715,0
20240626,182300,69500036,715,715,715,715,0
20240626,182200,69500036,715,715,715,715,0
20240626,182100,69500036,715,715,715,715,0
20240626,182000,69500036,715,715,715,715,0
20240626,181900,69500036,715,715,715,715,0
20240626,181800,69500036,715,715,715,715,0
20240626,181700,69500036,715,715,715,715,0
20240626,181600,69500036,715,715,715,715,0
20240626,181500,69500036,715,715,715,715,0
20240626,181400,69500036,715,715,715,715,0
20240626,181300,69500036,715,715,715,715,0
20240626,181200,69500036,715,715,715,715,0
20240626,181100,69500036,715,715,715,715,0
20240626,181000,69500036,715,715,715,715,0
20240626,180900,69500036,715,715,715,715,0
20240626,180800,69500036,715,715,715,715,0
20240626,180700,69500036,715,715,715,715,0
20240626,180600,69500036,715,715,715,715,0
20240626,180500,69500036,715,715,715,715,0
20240626,180400,69500036,715,715,715,715,0
20240626,180300,69500036,715,715,715,715,976
20240626,180200,69500036,715,715,715,715,0
20240626,180100,69500036,715,715,715,715,0
20240626,180000,69500036,715,715,715,715,0
20240626,175900,69500036,715,715,715,715,0
20240626,175800,69500036,715,715,715,715,0
20240626,175700,69500036,715,715,715,715,0
20240626,175600,69500036,715,715,715,715,0
20240626,175500,69500036,715,715,715,715,0
20240626,175400,69500036,715,715,715,715,0
20240626,175300,69500036,715,715,715,715,0
20240626,175200,69500036,715,715,715,715,0
20240626,175100,69500036,715,715,715,715,0
20240626,175000,69500036,715,715,715,715,0
20240626,174900,69500036,715,715,715,715,0
20240626,174800,69500036,715,715,715,715,0
20240626,174700,69500036,715,715,715,715,0
20240626,174600,69500036,715,715,715,715,0
20240626,174500,69500036,715,715,715,715,0
20240626,174400,69500036,715,715,715,715,0
20240626,174300,69500036,715,715,715,715,0
20240626,174200,69500036,715,715,715,715,0
20240626,174100,69500036,715,715,715,715,0
20240626,174000,69500036,715,715,715,715,0
20240626,173900,69500036,715,715,715,715,0
20240626,173800,69500036,715,715,715,715,0
20240626,173700,69500036,715,715,715,715,0
20240626,173600,69500036,715,715,715,715,0
20240626,173500,69500036,715,715,715,715,0
20240626,173400,69500036,715,715,715,715,0
20240626,173300,69500036,715,715,715,715,976
20240626,173200,69500036,715,715,715,715,0
20240626,173100,69500036,715,715,715,715,0
20240626,173000,69500036,715,715,715,715,0
20240626,172900,69500036,715,715,715,715,0
20240626,172800,69500036,715,715,715,715,0
20240626,172700,69500036,715,715,715,715,0
20240626,172600,69500036,715,715,715,715,0
20240626,172500,69500036,715,715,715,715,0
20240626,172400,69500036,715,715,715,715,0
20240626,172300,69500036,715,715,715,715,0
20240626,172200,69500036,715,715,715,715,0
20240626,172100,69500036,715,715,715,715,0
20240626,172000,69500036,715,715,715,715,0
20240626,171900,69500036,715,715,715,715,0
20240626,171800,69500036,715,715,715,715,0
20240626,171700,69500036,715,715,715,715,0
20240626,171600,69500036,715,715,715,715,0
20240626,171500,69500036,715,715,715,715,0
20240626,171400,69500036,715,715,715,715,0
20240626,171300,69500036,715,715,715,715,0
20240626,171200,69500036,715,715,715,715,0
20240626,171100,69500036,715,715,715,715,0
20240626,171000,69500036,715,715,715,715,0
20240626,170900,69500036,715,715,715,715,0
20240626,170800,69500036,715,715,715,715,0
20240626,170700,69500036,715,715,715,715,0
20240626,170600,69500036,715,715,715,715,0
20240626,170500,69500036,715,715,715,715,0
20240626,170400,69500036,715,715,715,715,0
20240626,170300,69500036,715,715,715,715,976
20240626,170200,69500036,715,715,715,715,0
20240626,170100,69500036,715,715,715,715,0
20240626,170000,69500036,715,715,715,715,0
20240626,165900,69500036,715,715,715,715,0
20240626,165800,69500036,715,715,715,715,0
20240626,165700,69500036,715,715,715,715,0
20240626,165600,69500036,715,715,715,715,0
20240626,165500,69500036,715,715,715,715,0
20240626,165400,69500036,715,715,715,715,0
20240626,165300,69500036,715,715,715,715,0
20240626,165200,69500036,715,715,715,715,0
20240626,165100,69500036,715,715,715,715,0
20240626,165000,69500036,715,715,715,715,0
20240626,164900,69500036,715,715,715,715,0
20240626,164800,69500036,715,715,715,715,0
20240626,164700,69500036,715,715,715,715,0
20240626,164600,69500036,715,715,715,715,0
20240626,164500,69500036,715,715,715,715,0
20240626,164400,69500036,715,715,715,715,0
20240626,164300,69500036,715,715,715,715,0
20240626,164200,69500036,715,715,715,715,0
20240626,164100,69500036,715,715,715,715,0
20240626,164000,69500036,715,715,715,715,0
20240626,163900,69500036,715,715,715,715,0
20240626,163800,69500036,715,715,715,715,0
20240626,163700,69500036,715,715,715,715,0
20240626,163600,69500036,715,715,715,715,0
20240626,163500,69500036,715,715,715,715,0
20240626,163400,69500036,715,715,715,715,0
20240626,163300,69500036,715,715,715,715,976
20240626,163200,69500036,715,715,715,715,0
20240626,163100,69500036,715,715,715,715,0
20240626,163000,69500036,715,715,715,715,0
20240626,162900,69500036,715,715,715,715,0
20240626,162800,69500036,715,715,715,715,0
20240626,162700,69500036,715,715,715,715,0
20240626,162600,69500036,715,715,715,715,0
20240626,162500,69500036,715,715,715,715,0
20240626,162400,69500036,715,715,715,715,0
20240626,162300,69500036,715,715,715,715,0
20240626,162200,69500036,715,715,715,715,0
20240626,162100,69500036,715,715,715,715,0
20240626,162000,69500036,715,715,715,715,0
20240626,161900,69500036,715,715,715,715,0
20240626,161800,69500036,715,715,715,715,0
20240626,161700,69500036,715,715,715,715,0
20240626,161600,69500036,715,715,715,715,0
20240626,161500,69500036,715,715,715,715,0
20240626,161400,69500036,715,715,715,715,0
20240626,161300,69500036,715,715,715,715,0
20240626,161200,69500036,715,715,715,715,0
20240626,161100,69500036,715,715,715,715,0
20240626,161000,69500036,715,715,715,715,0
20240626,160900,69500036,715,715,715,715,0
20240626,160800,69500036,715,715,715,715,0
20240626,160700,69500036,715,715,715,715,0
20240626,160600,69500036,715,715,715,715,0
20240626,160500,69500036,715,715,715,715,0
20240626,160400,69500036,715,715,715,715,0
20240626,160300,69500036,715,715,715,715,976
20240626,160200,69500036,715,715,715,715,0
20240626,160100,69500036,715,715,715,715,0
20240626,160000,69500036,715,715,715,715,0
20240626,155900,69500036,715,715,715,715,0
20240626,155800,69500036,715,715,715,715,0
20240626,155700,69500036,715,715,715,715,0
20240626,155600,69500036,715,715,715,715,0
20240626,155500,69500036,715,715,715,715,0
20240626,155400,69500036,715,715,715,715,0
20240626,155300,69500036,715,715,715,715,0
20240626,155200,69500036,715,715,715,715,0
20240626,155100,69500036,715,715,715,715,0
20240626,155000,69500036,715,715,715,715,0
20240626,154900,69500036,715,715,715,715,0
20240626,154800,69500036,715,715,715,715,0
20240626,154700,69500036,715,715,715,715,0
20240626,154600,69500036,715,715,715,715,0
20240626,154500,69500036,715,715,715,715,0
20240626,154400,69500036,715,715,715,715,0
20240626,154300,69500036,715,715,715,715,0
20240626,154200,69500036,715,715,715,715,0
20240626,154100,69500036,715,715,715,715,0
20240626,154000,69500036,715,715,715,715,0
20240626,153900,69500036,715,715,715,715,0
20240626,153800,69500036,715,715,715,715,0
20240626,153700,69500036,715,715,715,715,0
20240626,153600,69500036,715,715,715,715,0
20240626,153500,69500036,715,715,715,715,0
20240626,153400,69500036,715,715,715,715,0
20240626,153300,69500036,715,715,715,715,976
20240626,153200,69500036,715,715,715,715,0
20240626,153100,69500036,715,715,715,715,0
20240626,153000,69500036,715,715,715,715,976
20240626,152900,68802196,715,715,715,715,0
20240626,152800,68802196,715,715,715,715,0
20240626,152700,68802196,715,715,715,715,0
20240626,152600,68802196,715,715,715,715,0
20240626,152500,68802196,715,715,715,715,0
20240626,152400,68802196,715,715,715,715,0
20240626,152300,68802196,715,715,715,715,0
20240626,152200,68802196,715,715,715,715,0
20240626,152100,68802196,715,715,715,715,0
20240626,152000,68802196,715,715,715,715,0
20240626,151900,68802196,715,714,715,714,13
20240626,151800,68792907,710,711,711,710,992
20240626,151700,68088245,714,714,714,714,0
20240626,151600,68088245,714,714,714,714,0
20240626,151500,68088245,714,714,714,714,0
20240626,151400,68088245,714,714,714,714,0
20240626,151300,68088245,714,714,714,714,2
20240626,151200,68086817,715,714,715,714,10
20240626,151100,68079672,715,715,715,715,0
20240626,151000,68079672,715,715,715,715,0
20240626,150900,68079672,715,715,715,715,0
20240626,150800,68079672,715,715,715,715,0
20240626,150700,68079672,715,715,715,715,0
20240626,150600,68079672,715,715,715,715,10
20240626,150500,68072522,715,715,715,715,0
20240626,150400,68072522,715,715,715,715,0
20240626,150300,68072522,715,715,715,715,229
20240626,150200,67908787,716,716,716,716,0
20240626,150100,67908787,716,716,716,716,0
20240626,150000,67908787,716,716,716,716,0
20240626,145900,67908787,716,716,716,716,0
20240626,145800,67908787,716,716,716,716,5
20240626,145700,67905207,716,716,716,716,0
20240626,145600,67905207,716,716,716,716,0
20240626,145500,67905207,716,716,716,716,0
20240626,145400,67905207,716,716,716,716,0
20240626,145300,67905207,716,716,716,716,1
20240626,145200,67904491,715,715,715,715,0
20240626,145100,67904491,715,715,715,715,0
20240626,145000,67904491,715,716,716,715,38
20240626,144900,67877303,716,716,716,716,13
20240626,144800,67867995,716,716,716,716,0
20240626,144700,67867995,716,716,716,716,2
20240626,144600,67866563,716,716,716,716,0
20240626,144500,67866563,716,716,716,716,0
20240626,144400,67866563,716,716,716,716,0
20240626,144300,67866563,716,715,716,715,6
20240626,144200,67862272,716,716,716,716,0
20240626,144100,67862272,716,716,716,716,0
20240626,144000,67862272,716,716,716,716,0
20240626,143900,67862272,716,716,716,716,0
20240626,143800,67862272,716,715,716,715,5
20240626,143700,67858696,711,711,711,711,0
20240626,143600,67858696,711,716,716,711,5
20240626,143500,67855136,716,716,716,716,0
20240626,143400,67855136,716,716,716,716,0
20240626,143300,67855136,716,716,716,716,8
20240626,143200,67849408,716,716,716,716,0
20240626,143100,67849408,716,716,716,716,1
20240626,143000,67848692,716,716,716,716,0
20240626,142900,67848692,716,716,716,710,4
20240626,142800,67845840,710,710,710,710,0
20240626,142700,67845840,710,711,711,710,246
20240626,142600,67671170,716,716,716,716,0
20240626,142500,67671170,716,716,716,716,0
20240626,142400,67671170,716,716,716,716,0
20240626,142300,67671170,716,716,716,716,0
20240626,142200,67671170,716,716,716,716,1740
20240626,142100,66425330,710,710,710,710,0
20240626,142000,66425330,710,710,710,710,0
20240626,141900,66425330,710,710,710,710,0
20240626,141800,66425330,710,710,710,710,0
20240626,141700,66425330,710,710,710,710,0
20240626,141600,66425330,710,710,710,710,0
20240626,141500,66425330,710,710,710,710,0
20240626,141400,66425330,710,710,710,710,1
20240626,141300,66424620,716,716,716,716,0
20240626,141200,66424620,716,716,716,716,0
20240626,141100,66424620,716,716,716,716,0
20240626,141000,66424620,716,716,716,716,0
20240626,140900,66424620,716,716,716,716,0
20240626,140800,66424620,716,716,716,716,0
20240626,140700,66424620,716,716,716,716,0
20240626,140600,66424620,716,716,716,716,0
20240626,140500,66424620,716,716,716,716,0
20240626,140400,66424620,716,716,716,716,0
20240626,140300,66424620,716,716,716,716,0
20240626,140200,66424620,716,716,716,716,0
20240626,140100,66424620,716,716,716,716,0
20240626,140000,66424620,716,715,716,715,2315
20240626,135900,64767455,716,716,716,716,0
20240626,135800,64767455,716,716,716,716,0
20240626,135700,64767455,716,716,716,716,0
20240626,135600,64767455,716,716,716,716,1
20240626,135500,64766739,716,716,716,716,0
20240626,135400,64766739,716,716,716,716,0
20240626,135300,64766739,716,716,716,716,0
20240626,135200,64766739,716,716,716,716,1
20240626,135100,64766023,710,715,715,710,4
20240626,135000,64763178,716,716,716,716,0
20240626,134900,64763178,716,716,716,716,0
20240626,134800,64763178,716,716,716,716,0
20240626,134700,64763178,716,716,716,716,2
20240626,134600,64761746,716,716,716,716,0
20240626,134500,64761746,716,716,716,716,2
20240626,134400,64760314,716,716,716,716,1
20240626,134300,64759598,710,710,710,710,0
20240626,134200,64759598,710,715,716,710,3863
20240626,134100,61994191,715,715,715,715,1
20240626,134000,61993476,710,710,710,710,0
20240626,133900,61993476,710,716,716,710,16453
20240626,133800,50307922,716,716,716,716,1
20240626,133700,50307206,716,716,716,716,0
20240626,133600,50307206,716,716,716,716,0
20240626,133500,50307206,716,711,716,711,4
20240626,133400,50304357,711,711,711,711,0
20240626,133300,50304357,711,712,712,711,1242
20240626,133200,49421285,716,716,716,716,0
20240626,133100,49421285,716,716,716,716,0
20240626,133000,49421285,716,716,716,716,0
20240626,132900,49421285,716,716,716,716,0
20240626,132800,49421285,716,716,716,716,0
20240626,132700,49421285,716,716,716,716,0
20240626,132600,49421285,716,716,716,716,0
20240626,132500,49421285,716,716,716,716,1
20240626,132400,49420569,711,711,711,711,0
20240626,132300,49420569,711,711,711,711,0
20240626,132200,49420569,711,711,711,711,3
20240626,132100,49418436,716,716,716,716,0
20240626,132000,49418436,716,716,716,716,0
20240626,131900,49418436,716,716,716,716,0
20240626,131800,49418436,716,716,716,716,0
20240626,131700,49418436,716,716,716,716,0
20240626,131600,49418436,716,716,716,716,0
20240626,131500,49418436,716,716,716,716,0
20240626,131400,49418436,716,716,716,716,0
20240626,131300,49418436,716,716,716,716,0
20240626,131200,49418436,716,716,716,716,2170
20240626,131100,47864716,711,711,711,711,0
20240626,131000,47864716,711,711,711,711,0
20240626,130900,47864716,711,711,711,711,3
20240626,130800,47862583,716,716,716,716,0
20240626,130700,47862583,716,716,716,716,0
20240626,130600,47862583,716,716,716,716,0
20240626,130500,47862583,716,716,716,716,0
20240626,130400,47862583,716,716,716,716,0
20240626,130300,47862583,716,716,716,716,0
20240626,130200,47862583,716,715,716,715,9
20240626,130100,47856147,710,712,712,710,18
20240626,130000,47843345,710,710,710,710,0
20240626,125900,47843345,710,710,710,710,0
20240626,125800,47843345,710,710,710,710,0
20240626,125700,47843345,710,710,710,710,0
20240626,125600,47843345,710,710,710,710,3
20240626,125500,47841215,716,716,716,716,0
20240626,125400,47841215,716,716,716,716,0
20240626,125300,47841215,716,716,716,716,2
20240626,125200,47839783,715,715,715,715,0
20240626,125100,47839783,715,715,715,715,0
20240626,125000,47839783,715,715,715,715,0
20240626,124900,47839783,715,715,715,715,2
20240626,124800,47838353,715,715,715,715,374
20240626,124700,47570943,710,710,710,710,0
20240626,124600,47570943,710,710,710,710,0
20240626,124500,47570943,710,710,710,710,0
20240626,124400,47570943,710,710,710,710,0
20240626,124300,47570943,710,710,710,710,3
20240626,124200,47568813,716,716,716,716,0
20240626,124100,47568813,716,716,716,716,0
20240626,124000,47568813,716,714,716,714,457
20240626,123900,47242513,714,714,714,714,0
20240626,123800,47242513,714,714,714,714,5
20240626,123700,47238943,714,714,714,714,0
20240626,123600,47238943,714,714,714,714,0
20240626,123500,47238943,714,714,714,714,0
20240626,123400,47238943,714,713,714,709,900
20240626,123300,46598544,714,714,714,714,0
20240626,123200,46598544,714,714,714,714,0
20240626,123100,46598544,714,714,714,714,0
20240626,123000,46598544,714,713,714,713,4
20240626,122900,46595691,713,713,713,713,145
20240626,122800,46492306,713,713,713,713,0
20240626,122700,46492306,713,713,713,713,0
20240626,122600,46492306,713,713,713,713,0
20240626,122500,46492306,713,713,713,713,0
20240626,122400,46492306,713,713,713,713,0
20240626,122300,46492306,713,713,713,713,0
20240626,122200,46492306,713,713,713,713,0
20240626,122100,46492306,713,713,713,713,0
20240626,122000,46492306,713,713,713,713,0
20240626,121900,46492306,713,713,713,713,0
20240626,121800,46492306,713,713,713,713,1
20240626,121700,46491593,713,716,716,713,4
20240626,121600,46488738,713,713,713,713,0
20240626,121500,46488738,713,713,713,713,0
20240626,121400,46488738,713,713,713,713,0
20240626,121300,46488738,713,713,713,713,110
20240626,121200,46410308,713,713,713,713,0
20240626,121100,46410308,713,713,713,713,0
20240626,121000,46410308,713,713,713,713,0
20240626,120900,46410308,713,713,713,713,0
20240626,120800,46410308,713,713,713,713,0
20240626,120700,46410308,713,713,713,713,0
20240626,120600,46410308,713,713,713,713,0
20240626,120500,46410308,713,713,713,713,0
20240626,120400,46410308,713,716,716,713,83
20240626,120300,46351126,713,713,716,713,10
20240626,120200,46343990,716,716,716,716,1
20240626,120100,46343274,716,716,716,716,1
20240626,120000,46342558,716,716,716,716,0
20240626,115900,46342558,716,716,716,716,0
20240626,115800,46342558,716,716,716,716,0
20240626,115700,46342558,716,716,716,716,0
20240626,115600,46342558,716,716,716,716,0
20240626,115500,46342558,716,716,716,716,0
20240626,115400,46342558,716,716,716,716,0
20240626,115300,46342558,716,716,716,716,1
20240626,115200,46341842,713,713,713,713,0
20240626,115100,46341842,713,713,713,713,3
20240626,115000,46339703,716,716,716,716,0
20240626,114900,46339703,716,716,716,716,1
20240626,114800,46338987,717,717,717,717,0
20240626,114700,46338987,717,717,717,717,2
20240626,114600,46337553,717,717,717,717,0
20240626,114500,46337553,717,716,717,716,150
20240626,114400,46230008,717,717,717,717,0
20240626,114300,46230008,717,717,717,717,0
20240626,114200,46230008,717,717,717,717,0
20240626,114100,46230008,717,717,717,717,1
20240626,114000,46229291,713,713,713,713,0
20240626,113900,46229291,713,713,713,713,0
20240626,113800,46229291,713,713,713,713,3
20240626,113700,46227152,716,716,716,716,0
20240626,113600,46227152,716,716,716,716,0
20240626,113500,46227152,716,716,716,716,0
20240626,113400,46227152,716,716,716,716,0
20240626,113300,46227152,716,716,716,716,72
20240626,113200,46175600,716,716,716,716,1
20240626,113100,46174884,716,716,716,716,0
20240626,113000,46174884,716,716,716,716,0
20240626,112900,46174884,716,716,716,716,10
20240626,112800,46167724,716,716,716,716,1
20240626,112700,46167008,713,713,713,713,0
20240626,112600,46167008,713,713,713,713,0
20240626,112500,46167008,713,715,715,713,3
20240626,112400,46164865,716,716,716,716,0
20240626,112300,46164865,716,716,716,716,0
20240626,112200,46164865,716,716,716,716,0
20240626,112100,46164865,716,716,716,716,0
20240626,112000,46164865,716,716,716,716,1
20240626,111900,46164149,715,715,715,715,0
20240626,111800,46164149,715,715,715,715,9650
20240626,111700,39264399,715,715,715,715,600
20240626,111600,38835399,715,715,715,715,0
20240626,111500,38835399,715,715,715,715,17000
20240626,111400,26680399,715,715,715,715,5300
20240626,111300,22890899,716,716,716,716,28
20240626,111200,22870851,716,716,716,716,3
20240626,111100,22868703,718,718,718,718,0
20240626,111000,22868703,718,718,718,718,0
20240626,110900,22868703,718,718,718,718,0
20240626,110800,22868703,718,718,718,718,0
20240626,110700,22868703,718,718,718,718,0
20240626,110600,22868703,718,718,718,718,0
20240626,110500,22868703,718,718,718,718,19
20240626,110400,22855061,718,718,718,718,3
20240626,110300,22852907,716,716,716,716,0
20240626,110200,22852907,716,716,716,716,0
20240626,110100,22852907,716,716,716,716,0
20240626,110000,22852907,716,716,716,716,0
20240626,105900,22852907,716,716,716,716,3
20240626,105800,22850759,718,718,718,718,0
20240626,105700,22850759,718,718,718,718,91
20240626,105600,22785421,715,715,715,715,0
20240626,105500,22785421,715,715,715,715,0
20240626,105400,22785421,715,716,716,715,125
20240626,105300,22696029,718,716,718,716,801
20240626,105200,22122511,718,718,718,718,0
20240626,105100,22122511,718,718,718,718,0
20240626,105000,22122511,718,718,718,718,0
20240626,104900,22122511,718,718,718,718,807
20240626,104800,21543085,718,718,718,718,2
20240626,104700,21541649,716,716,716,716,0
20240626,104600,21541649,716,716,716,716,3
20240626,104500,21539501,718,718,718,718,10
20240626,104400,21532321,719,719,719,719,0
20240626,104300,21532321,719,719,719,719,0
20240626,104200,21532321,719,719,719,719,6
20240626,104100,21528007,719,715,719,715,9707
20240626,104000,14587258,715,715,715,715,0
20240626,103900,14587258,715,715,715,715,0
20240626,103800,14587258,715,715,715,715,0
20240626,103700,14587258,715,715,715,715,0
20240626,103600,14587258,715,715,715,715,0
20240626,103500,14587258,715,715,715,715,0
20240626,103400,14587258,715,714,715,714,3
20240626,103300,14585115,713,713,713,713,4
20240626,103200,14582263,714,714,714,714,0
20240626,103100,14582263,714,714,714,714,18
20240626,103000,14569411,715,715,715,715,0
20240626,102900,14569411,715,715,715,715,4
20240626,102800,14566551,715,715,715,715,0
20240626,102700,14566551,715,715,715,715,0
20240626,102600,14566551,715,714,715,714,3
20240626,102500,14564408,714,714,714,714,51
20240626,102400,14527994,714,714,714,714,2300
20240626,102300,12885794,714,714,714,714,1
20240626,102200,12885080,712,712,712,712,0
20240626,102100,12885080,712,712,712,712,0
20240626,102000,12885080,712,712,712,712,4
20240626,101900,12882232,714,714,714,714,0
20240626,101800,12882232,714,714,714,714,204
20240626,101700,12736576,714,713,714,713,177
20240626,101600,12610295,715,715,715,715,0
20240626,101500,12610295,715,715,715,715,0
20240626,101400,12610295,715,715,715,715,1
20240626,101300,12609580,713,713,713,713,0
20240626,101200,12609580,713,713,713,713,3
20240626,101100,12607441,715,715,715,715,0
20240626,101000,12607441,715,715,715,715,0
20240626,100900,12607441,715,715,715,715,0
20240626,100800,12607441,715,715,715,715,1
20240626,100700,12606726,714,712,714,712,885
20240626,100600,11975533,711,711,711,711,212
20240626,100500,11824801,712,712,712,712,0
20240626,100400,11824801,712,712,712,712,1
20240626,100300,11824089,705,712,712,705,2004
20240626,100200,10410707,708,708,708,708,231
20240626,100100,10247159,706,706,706,706,0
20240626,100000,10247159,706,710,710,701,6337
20240626,095900,5771391,715,715,715,715,0
20240626,095800,5771391,715,715,715,715,0
20240626,095700,5771391,715,715,715,715,0
20240626,095600,5771391,715,715,715,715,1
20240626,095500,5770676,715,715,715,715,1
20240626,095400,5769961,714,711,714,710,504
20240626,095300,5410119,714,714,714,714,1
20240626,095200,5409405,710,710,710,710,0
20240626,095100,5409405,710,710,710,710,3
20240626,095000,5407275,714,714,714,714,1
20240626,094900,5406561,715,715,715,710,7
20240626,094800,5401561,715,713,715,713,3096
20240626,094700,3194111,713,713,713,713,3
20240626,094600,3191972,713,713,713,713,0
20240626,094500,3191972,713,713,713,713,0
20240626,094400,3191972,713,713,713,713,0
20240626,094300,3191972,713,713,713,713,3
20240626,094200,3189833,713,713,713,713,41
20240626,094100,3160600,713,713,713,709,6
20240626,094000,3156338,709,709,709,709,0
20240626,093900,3156338,709,709,709,709,1
20240626,093800,3155629,713,713,713,713,1
20240626,093700,3154916,713,713,713,713,1
20240626,093600,3154203,709,711,711,709,255
20240626,093500,2972963,711,711,711,711,1
20240626,093400,2972252,713,713,713,713,0
20240626,093300,2972252,713,713,713,713,0
20240626,093200,2972252,713,713,713,713,0
20240626,093100,2972252,713,713,713,713,1
20240626,093000,2971539,713,711,713,711,2
20240626,092900,2970115,711,711,711,711,3
20240626,092800,2967982,711,711,711,711,4
20240626,092700,2965138,713,713,713,713,2
20240626,092600,2963712,712,712,712,712,0
20240626,092500,2963712,712,712,712,712,74
20240626,092400,2911024,713,713,713,713,0
20240626,092300,2911024,713,713,713,713,1
20240626,092200,2910311,713,713,713,713,0
20240626,092100,2910311,713,713,713,713,0
20240626,092000,2910311,713,713,713,713,0
20240626,091900,2910311,713,713,713,713,0
20240626,091800,2910311,713,713,713,713,11
20240626,091700,2902468,712,713,713,712,5
20240626,091600,2898907,713,713,713,713,1
20240626,091500,2898194,713,713,713,713,99
20240626,091400,2827607,713,713,713,713,1
20240626,091300,2826894,713,713,713,713,0
20240626,091200,2826894,713,713,713,713,1
20240626,091100,2826181,712,712,713,712,212
20240626,091000,2675236,709,710,712,709,665
20240626,090900,2203645,710,710,710,710,10
20240626,090800,2196545,710,710,710,710,28
20240626,090700,2176665,711,711,711,711,1
20240626,090600,2175954,712,712,712,712,297
20240626,090500,1964490,712,712,712,712,0
20240626,090400,1964490,712,713,713,712,4
20240626,090300,1961641,713,713,713,713,0
20240626,090200,1961641,713,713,713,713,1
20240626,090100,1960928,709,709,709,709,0
20240626,090000,1960928,709,717,717,709,2739