KissMeData/009460/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,185300,31717535,796,796,796,796,1519
20240626,185200,31717535,796,796,796,796,0
20240626,185100,31717535,796,796,796,796,0
20240626,185000,31717535,796,796,796,796,0
20240626,184900,31717535,796,796,796,796,0
20240626,184800,31717535,796,796,796,796,0
20240626,184700,31717535,796,796,796,796,0
20240626,184600,31717535,796,796,796,796,0
20240626,184500,31717535,796,796,796,796,0
20240626,184400,31717535,796,796,796,796,0
20240626,184300,31717535,796,796,796,796,0
20240626,184200,31717535,796,796,796,796,0
20240626,184100,31717535,796,796,796,796,0
20240626,184000,31717535,796,796,796,796,0
20240626,183900,31717535,796,796,796,796,0
20240626,183800,31717535,796,796,796,796,0
20240626,183700,31717535,796,796,796,796,0
20240626,183600,31717535,796,796,796,796,0
20240626,183500,31717535,796,796,796,796,0
20240626,183400,31717535,796,796,796,796,0
20240626,183300,31717535,796,796,796,796,0
20240626,183200,31717535,796,796,796,796,0
20240626,183100,31717535,796,796,796,796,0
20240626,183000,31717535,796,796,796,796,0
20240626,182900,31717535,796,796,796,796,0
20240626,182800,31717535,796,796,796,796,0
20240626,182700,31717535,796,796,796,796,0
20240626,182600,31717535,796,796,796,796,0
20240626,182500,31717535,796,796,796,796,0
20240626,182400,31717535,796,796,796,796,0
20240626,182300,31717535,796,796,796,796,1519
20240626,182200,31717535,796,796,796,796,0
20240626,182100,31717535,796,796,796,796,0
20240626,182000,31717535,796,796,796,796,0
20240626,181900,31717535,796,796,796,796,0
20240626,181800,31717535,796,796,796,796,0
20240626,181700,31717535,796,796,796,796,0
20240626,181600,31717535,796,796,796,796,0
20240626,181500,31717535,796,796,796,796,0
20240626,181400,31717535,796,796,796,796,0
20240626,181300,31717535,796,796,796,796,0
20240626,181200,31717535,796,796,796,796,0
20240626,181100,31717535,796,796,796,796,0
20240626,181000,31717535,796,796,796,796,0
20240626,180900,31717535,796,796,796,796,0
20240626,180800,31717535,796,796,796,796,0
20240626,180700,31717535,796,796,796,796,0
20240626,180600,31717535,796,796,796,796,0
20240626,180500,31717535,796,796,796,796,0
20240626,180400,31717535,796,796,796,796,0
20240626,180300,31717535,796,796,796,796,0
20240626,180200,31717535,796,796,796,796,0
20240626,180100,31717535,796,796,796,796,0
20240626,180000,31717535,796,796,796,796,0
20240626,175900,31717535,796,796,796,796,0
20240626,175800,31717535,796,796,796,796,0
20240626,175700,31717535,796,796,796,796,0
20240626,175600,31717535,796,796,796,796,0
20240626,175500,31717535,796,796,796,796,0
20240626,175400,31717535,796,796,796,796,0
20240626,175300,31717535,796,796,796,796,1519
20240626,175200,31717535,796,796,796,796,0
20240626,175100,31717535,796,796,796,796,0
20240626,175000,31717535,796,796,796,796,0
20240626,174900,31717535,796,796,796,796,0
20240626,174800,31717535,796,796,796,796,0
20240626,174700,31717535,796,796,796,796,0
20240626,174600,31717535,796,796,796,796,0
20240626,174500,31717535,796,796,796,796,0
20240626,174400,31717535,796,796,796,796,0
20240626,174300,31717535,796,796,796,796,0
20240626,174200,31717535,796,796,796,796,0
20240626,174100,31717535,796,796,796,796,0
20240626,174000,31717535,796,796,796,796,0
20240626,173900,31717535,796,796,796,796,0
20240626,173800,31717535,796,796,796,796,0
20240626,173700,31717535,796,796,796,796,0
20240626,173600,31717535,796,796,796,796,0
20240626,173500,31717535,796,796,796,796,0
20240626,173400,31717535,796,796,796,796,0
20240626,173300,31717535,796,796,796,796,0
20240626,173200,31717535,796,796,796,796,0
20240626,173100,31717535,796,796,796,796,0
20240626,173000,31717535,796,796,796,796,0
20240626,172900,31717535,796,796,796,796,0
20240626,172800,31717535,796,796,796,796,0
20240626,172700,31717535,796,796,796,796,0
20240626,172600,31717535,796,796,796,796,0
20240626,172500,31717535,796,796,796,796,0
20240626,172400,31717535,796,796,796,796,0
20240626,172300,31717535,796,796,796,796,1519
20240626,172200,31717535,796,796,796,796,0
20240626,172100,31717535,796,796,796,796,0
20240626,172000,31717535,796,796,796,796,0
20240626,171900,31717535,796,796,796,796,0
20240626,171800,31717535,796,796,796,796,0
20240626,171700,31717535,796,796,796,796,0
20240626,171600,31717535,796,796,796,796,0
20240626,171500,31717535,796,796,796,796,0
20240626,171400,31717535,796,796,796,796,0
20240626,171300,31717535,796,796,796,796,0
20240626,171200,31717535,796,796,796,796,0
20240626,171100,31717535,796,796,796,796,0
20240626,171000,31717535,796,796,796,796,0
20240626,170900,31717535,796,796,796,796,0
20240626,170800,31717535,796,796,796,796,0
20240626,170700,31717535,796,796,796,796,0
20240626,170600,31717535,796,796,796,796,0
20240626,170500,31717535,796,796,796,796,0
20240626,170400,31717535,796,796,796,796,0
20240626,170300,31717535,796,796,796,796,0
20240626,170200,31717535,796,796,796,796,0
20240626,170100,31717535,796,796,796,796,0
20240626,170000,31717535,796,796,796,796,0
20240626,165900,31717535,796,796,796,796,0
20240626,165800,31717535,796,796,796,796,0
20240626,165700,31717535,796,796,796,796,0
20240626,165600,31717535,796,796,796,796,0
20240626,165500,31717535,796,796,796,796,0
20240626,165400,31717535,796,796,796,796,0
20240626,165300,31717535,796,796,796,796,1519
20240626,165200,31717535,796,796,796,796,0
20240626,165100,31717535,796,796,796,796,0
20240626,165000,31717535,796,796,796,796,0
20240626,164900,31717535,796,796,796,796,0
20240626,164800,31717535,796,796,796,796,0
20240626,164700,31717535,796,796,796,796,0
20240626,164600,31717535,796,796,796,796,0
20240626,164500,31717535,796,796,796,796,0
20240626,164400,31717535,796,796,796,796,0
20240626,164300,31717535,796,796,796,796,0
20240626,164200,31717535,796,796,796,796,0
20240626,164100,31717535,796,796,796,796,0
20240626,164000,31717535,796,796,796,796,0
20240626,163900,31717535,796,796,796,796,0
20240626,163800,31717535,796,796,796,796,0
20240626,163700,31717535,796,796,796,796,0
20240626,163600,31717535,796,796,796,796,0
20240626,163500,31717535,796,796,796,796,0
20240626,163400,31717535,796,796,796,796,0
20240626,163300,31717535,796,796,796,796,0
20240626,163200,31717535,796,796,796,796,0
20240626,163100,31717535,796,796,796,796,0
20240626,163000,31717535,796,796,796,796,0
20240626,162900,31717535,796,796,796,796,0
20240626,162800,31717535,796,796,796,796,0
20240626,162700,31717535,796,796,796,796,0
20240626,162600,31717535,796,796,796,796,0
20240626,162500,31717535,796,796,796,796,0
20240626,162400,31717535,796,796,796,796,0
20240626,162300,31717535,796,796,796,796,1519
20240626,162200,31717535,796,796,796,796,0
20240626,162100,31717535,796,796,796,796,0
20240626,162000,31717535,796,796,796,796,0
20240626,161900,31717535,796,796,796,796,0
20240626,161800,31717535,796,796,796,796,0
20240626,161700,31717535,796,796,796,796,0
20240626,161600,31717535,796,796,796,796,0
20240626,161500,31717535,796,796,796,796,0
20240626,161400,31717535,796,796,796,796,0
20240626,161300,31717535,796,796,796,796,0
20240626,161200,31717535,796,796,796,796,0
20240626,161100,31717535,796,796,796,796,0
20240626,161000,31717535,796,796,796,796,0
20240626,160900,31717535,796,796,796,796,0
20240626,160800,31717535,796,796,796,796,0
20240626,160700,31717535,796,796,796,796,0
20240626,160600,31717535,796,796,796,796,0
20240626,160500,31717535,796,796,796,796,0
20240626,160400,31717535,796,796,796,796,0
20240626,160300,31717535,796,796,796,796,0
20240626,160200,31717535,796,796,796,796,0
20240626,160100,31717535,796,796,796,796,0
20240626,160000,31717535,796,796,796,796,0
20240626,155900,31717535,796,796,796,796,0
20240626,155800,31717535,796,796,796,796,0
20240626,155700,31717535,796,796,796,796,0
20240626,155600,31717535,796,796,796,796,0
20240626,155500,31717535,796,796,796,796,0
20240626,155400,31717535,796,796,796,796,0
20240626,155300,31717535,796,796,796,796,1519
20240626,155200,31717535,796,796,796,796,0
20240626,155100,31717535,796,796,796,796,0
20240626,155000,31717535,796,796,796,796,0
20240626,154900,31717535,796,796,796,796,0
20240626,154800,31717535,796,796,796,796,0
20240626,154700,31717535,796,796,796,796,0
20240626,154600,31717535,796,796,796,796,0
20240626,154500,31717535,796,796,796,796,0
20240626,154400,31717535,796,796,796,796,0
20240626,154300,31717535,796,796,796,796,0
20240626,154200,31717535,796,796,796,796,0
20240626,154100,31717535,796,796,796,796,0
20240626,154000,31717535,796,796,796,796,0
20240626,153900,31717535,796,796,796,796,0
20240626,153800,31717535,796,796,796,796,0
20240626,153700,31717535,796,796,796,796,0
20240626,153600,31717535,796,796,796,796,0
20240626,153500,31717535,796,796,796,796,0
20240626,153400,31717535,796,796,796,796,0
20240626,153300,31717535,796,796,796,796,0
20240626,153200,31717535,796,796,796,796,0
20240626,153100,31717535,796,796,796,796,0
20240626,153000,31717535,796,796,796,796,1519
20240626,152900,30508411,788,788,788,788,0
20240626,152800,30508411,788,788,788,788,0
20240626,152700,30508411,788,788,788,788,0
20240626,152600,30508411,788,788,788,788,0
20240626,152500,30508411,788,788,788,788,0
20240626,152400,30508411,788,788,788,788,0
20240626,152300,30508411,788,788,788,788,0
20240626,152200,30508411,788,788,788,788,0
20240626,152100,30508411,788,788,788,788,0
20240626,152000,30508411,788,788,788,788,0
20240626,151900,30508411,788,788,788,788,0
20240626,151800,30508411,788,788,788,788,0
20240626,151700,30508411,788,788,788,788,0
20240626,151600,30508411,788,788,788,788,0
20240626,151500,30508411,788,789,789,788,2
20240626,151400,30506834,791,791,791,791,3
20240626,151300,30504461,791,791,791,791,0
20240626,151200,30504461,791,791,791,791,0
20240626,151100,30504461,791,791,791,791,0
20240626,151000,30504461,791,791,791,791,0
20240626,150900,30504461,791,791,791,791,0
20240626,150800,30504461,791,791,791,791,0
20240626,150700,30504461,791,791,791,791,0
20240626,150600,30504461,791,791,791,791,0
20240626,150500,30504461,791,791,791,791,1
20240626,150400,30503670,791,791,791,791,41
20240626,150300,30471239,791,791,791,791,0
20240626,150200,30471239,791,791,791,791,0
20240626,150100,30471239,791,791,791,791,0
20240626,150000,30471239,791,791,791,791,1
20240626,145900,30470448,790,790,790,790,0
20240626,145800,30470448,790,790,790,790,1
20240626,145700,30469658,791,791,791,791,0
20240626,145600,30469658,791,789,791,789,3
20240626,145500,30467289,790,790,790,790,86
20240626,145400,30399349,791,791,791,791,0
20240626,145300,30399349,791,791,791,791,7
20240626,145200,30393812,791,791,791,791,0
20240626,145100,30393812,791,791,791,791,0
20240626,145000,30393812,791,791,791,791,94
20240626,144900,30319458,790,790,790,790,0
20240626,144800,30319458,790,790,790,790,0
20240626,144700,30319458,790,790,790,790,0
20240626,144600,30319458,790,790,790,790,136
20240626,144500,30212018,790,790,790,790,1
20240626,144400,30211228,789,789,789,789,0
20240626,144300,30211228,789,789,789,789,1
20240626,144200,30210439,790,790,790,790,0
20240626,144100,30210439,790,790,790,790,0
20240626,144000,30210439,790,790,791,790,153
20240626,143900,30089567,790,790,790,790,0
20240626,143800,30089567,790,790,790,790,1
20240626,143700,30088777,790,790,790,790,0
20240626,143600,30088777,790,790,790,790,1
20240626,143500,30087987,790,790,790,790,0
20240626,143400,30087987,790,790,790,790,0
20240626,143300,30087987,790,790,790,790,0
20240626,143200,30087987,790,790,790,790,0
20240626,143100,30087987,790,790,790,790,0
20240626,143000,30087987,790,789,790,789,283
20240626,142900,29864698,789,789,789,789,101
20240626,142800,29785009,789,789,789,789,0
20240626,142700,29785009,789,789,789,789,319
20240626,142600,29533318,789,789,789,789,0
20240626,142500,29533318,789,790,790,789,216
20240626,142400,29362679,791,791,791,791,10
20240626,142300,29354769,792,792,792,792,0
20240626,142200,29354769,792,792,792,792,0
20240626,142100,29354769,792,792,792,792,10
20240626,142000,29346849,792,792,792,792,200
20240626,141900,29188449,792,791,792,791,293
20240626,141800,28956484,791,791,791,791,0
20240626,141700,28956484,791,791,791,791,0
20240626,141600,28956484,791,791,791,791,0
20240626,141500,28956484,791,791,791,791,0
20240626,141400,28956484,791,791,791,791,0
20240626,141300,28956484,791,791,791,791,0
20240626,141200,28956484,791,791,791,791,0
20240626,141100,28956484,791,789,791,789,67
20240626,141000,28903550,789,791,791,789,465
20240626,140900,28536041,792,792,792,792,133
20240626,140800,28430705,795,795,795,795,0
20240626,140700,28430705,795,795,795,795,0
20240626,140600,28430705,795,795,795,795,0
20240626,140500,28430705,795,795,795,795,0
20240626,140400,28430705,795,795,795,795,0
20240626,140300,28430705,795,794,795,794,32
20240626,140200,28405266,795,793,795,793,4
20240626,140100,28402090,793,793,795,793,4
20240626,140000,28398914,797,797,797,797,0
20240626,135900,28398914,797,797,797,797,0
20240626,135800,28398914,797,797,797,797,0
20240626,135700,28398914,797,797,797,797,0
20240626,135600,28398914,797,797,797,797,0
20240626,135500,28398914,797,797,797,797,0
20240626,135400,28398914,797,793,797,793,1500
20240626,135300,27206150,793,793,793,793,0
20240626,135200,27206150,793,793,793,793,0
20240626,135100,27206150,793,793,793,793,0
20240626,135000,27206150,793,793,793,793,0
20240626,134900,27206150,793,793,793,793,0
20240626,134800,27206150,793,793,793,793,0
20240626,134700,27206150,793,793,793,793,0
20240626,134600,27206150,793,793,793,793,0
20240626,134500,27206150,793,793,793,793,0
20240626,134400,27206150,793,793,793,793,0
20240626,134300,27206150,793,793,793,793,0
20240626,134200,27206150,793,793,793,793,0
20240626,134100,27206150,793,793,793,793,0
20240626,134000,27206150,793,793,793,793,0
20240626,133900,27206150,793,793,793,793,0
20240626,133800,27206150,793,793,793,793,0
20240626,133700,27206150,793,793,793,793,0
20240626,133600,27206150,793,793,793,793,0
20240626,133500,27206150,793,793,793,793,150
20240626,133400,27087200,793,793,793,793,0
20240626,133300,27087200,793,793,793,793,0
20240626,133200,27087200,793,793,793,793,0
20240626,133100,27087200,793,793,793,793,0
20240626,133000,27087200,793,793,793,793,0
20240626,132900,27087200,793,793,793,793,0
20240626,132800,27087200,793,793,793,793,0
20240626,132700,27087200,793,793,793,793,10
20240626,132600,27079270,793,793,793,793,0
20240626,132500,27079270,793,793,793,793,65
20240626,132400,27027725,793,793,793,793,251
20240626,132300,26828682,793,793,793,793,0
20240626,132200,26828682,793,793,793,793,315
20240626,132100,26578887,793,793,793,793,0
20240626,132000,26578887,793,793,793,793,0
20240626,131900,26578887,793,793,793,793,0
20240626,131800,26578887,793,793,793,793,500
20240626,131700,26182387,793,793,793,793,0
20240626,131600,26182387,793,792,793,792,188
20240626,131500,26033488,791,791,792,791,14
20240626,131400,26022412,792,792,792,792,100
20240626,131300,25943212,792,792,792,792,100
20240626,131200,25864012,791,791,791,791,1
20240626,131100,25863221,792,792,792,792,0
20240626,131000,25863221,792,792,792,792,0
20240626,130900,25863221,792,792,792,792,0
20240626,130800,25863221,792,792,792,792,0
20240626,130700,25863221,792,792,792,792,0
20240626,130600,25863221,792,792,792,792,0
20240626,130500,25863221,792,792,792,792,0
20240626,130400,25863221,792,792,792,792,0
20240626,130300,25863221,792,792,792,792,0
20240626,130200,25863221,792,792,792,792,0
20240626,130100,25863221,792,792,792,792,0
20240626,130000,25863221,792,790,792,790,2
20240626,125900,25861639,790,789,792,789,4
20240626,125800,25858476,789,792,792,789,4
20240626,125700,25855314,788,788,788,788,110
20240626,125600,25768634,788,788,788,788,4
20240626,125500,25765482,788,788,788,788,0
20240626,125400,25765482,788,788,788,788,150
20240626,125300,25647282,788,788,788,788,137
20240626,125200,25539326,788,788,788,788,20
20240626,125100,25523566,788,788,788,788,10
20240626,125000,25515686,787,787,788,787,23
20240626,124900,25497583,787,787,787,787,0
20240626,124800,25497583,787,787,787,787,0
20240626,124700,25497583,787,787,787,787,0
20240626,124600,25497583,787,786,787,786,2
20240626,124500,25496010,787,786,787,786,2
20240626,124400,25494437,787,787,787,787,0
20240626,124300,25494437,787,787,787,787,0
20240626,124200,25494437,787,787,787,787,0
20240626,124100,25494437,787,787,787,787,0
20240626,124000,25494437,787,787,787,787,0
20240626,123900,25494437,787,787,787,787,0
20240626,123800,25494437,787,787,787,787,0
20240626,123700,25494437,787,787,787,787,0
20240626,123600,25494437,787,787,787,787,0
20240626,123500,25494437,787,787,787,787,0
20240626,123400,25494437,787,787,787,787,0
20240626,123300,25494437,787,787,787,787,0
20240626,123200,25494437,787,787,787,787,0
20240626,123100,25494437,787,787,787,787,0
20240626,123000,25494437,787,787,787,787,0
20240626,122900,25494437,787,787,787,787,0
20240626,122800,25494437,787,787,787,787,0
20240626,122700,25494437,787,787,787,787,0
20240626,122600,25494437,787,787,787,787,0
20240626,122500,25494437,787,787,787,787,0
20240626,122400,25494437,787,786,787,786,3
20240626,122300,25492078,787,787,787,787,3
20240626,122200,25489717,786,786,786,786,2
20240626,122100,25488145,786,786,786,786,619
20240626,122000,25001611,786,786,786,786,10
20240626,121900,24993751,786,786,786,786,0
20240626,121800,24993751,786,786,786,786,0
20240626,121700,24993751,786,786,786,786,0
20240626,121600,24993751,786,786,786,786,0
20240626,121500,24993751,786,786,786,786,0
20240626,121400,24993751,786,786,786,786,0
20240626,121300,24993751,786,786,786,786,0
20240626,121200,24993751,786,786,786,786,1
20240626,121100,24992965,786,786,786,786,0
20240626,121000,24992965,786,786,786,786,0
20240626,120900,24992965,786,786,786,786,329
20240626,120800,24734371,786,786,786,786,0
20240626,120700,24734371,786,786,786,786,0
20240626,120600,24734371,786,786,786,786,0
20240626,120500,24734371,786,786,786,786,0
20240626,120400,24734371,786,786,786,786,0
20240626,120300,24734371,786,786,786,786,329
20240626,120200,24475777,786,786,786,786,0
20240626,120100,24475777,786,786,786,786,0
20240626,120000,24475777,786,786,786,786,0
20240626,115900,24475777,786,786,786,786,0
20240626,115800,24475777,786,786,786,786,0
20240626,115700,24475777,786,786,786,786,0
20240626,115600,24475777,786,786,786,786,0
20240626,115500,24475777,786,786,786,786,1
20240626,115400,24474991,785,785,785,785,1
20240626,115300,24474206,785,785,785,785,0
20240626,115200,24474206,785,785,785,785,1
20240626,115100,24473421,785,785,785,785,0
20240626,115000,24473421,785,785,785,785,0
20240626,114900,24473421,785,785,785,785,4
20240626,114800,24470281,785,785,785,785,460
20240626,114700,24109181,786,786,786,786,0
20240626,114600,24109181,786,786,786,786,0
20240626,114500,24109181,786,786,786,786,0
20240626,114400,24109181,786,786,786,786,0
20240626,114300,24109181,786,786,786,786,0
20240626,114200,24109181,786,786,786,786,0
20240626,114100,24109181,786,786,786,786,0
20240626,114000,24109181,786,786,786,786,0
20240626,113900,24109181,786,786,786,786,0
20240626,113800,24109181,786,786,786,786,0
20240626,113700,24109181,786,786,786,786,0
20240626,113600,24109181,786,786,786,786,1
20240626,113500,24108395,785,785,785,785,0
20240626,113400,24108395,785,785,785,785,0
20240626,113300,24108395,785,785,785,785,542
20240626,113200,23682925,785,785,785,785,0
20240626,113100,23682925,785,785,785,785,1
20240626,113000,23682140,785,785,785,785,0
20240626,112900,23682140,785,785,785,785,0
20240626,112800,23682140,785,785,785,785,0
20240626,112700,23682140,785,785,785,785,0
20240626,112600,23682140,785,785,785,785,0
20240626,112500,23682140,785,785,785,785,0
20240626,112400,23682140,785,785,785,785,0
20240626,112300,23682140,785,785,785,785,7
20240626,112200,23676645,785,785,785,785,0
20240626,112100,23676645,785,785,785,785,0
20240626,112000,23676645,785,785,785,785,0
20240626,111900,23676645,785,785,785,785,0
20240626,111800,23676645,785,785,785,785,0
20240626,111700,23676645,785,785,785,785,0
20240626,111600,23676645,785,785,785,785,0
20240626,111500,23676645,785,785,785,785,0
20240626,111400,23676645,785,785,785,785,0
20240626,111300,23676645,785,785,785,785,50
20240626,111200,23637395,785,785,785,785,0
20240626,111100,23637395,785,785,785,785,0
20240626,111000,23637395,785,785,785,785,0
20240626,110900,23637395,785,785,785,785,0
20240626,110800,23637395,785,785,785,785,0
20240626,110700,23637395,785,785,785,785,0
20240626,110600,23637395,785,785,785,785,0
20240626,110500,23637395,785,785,785,785,0
20240626,110400,23637395,785,785,785,785,0
20240626,110300,23637395,785,785,785,785,0
20240626,110200,23637395,785,785,785,785,0
20240626,110100,23637395,785,785,785,785,0
20240626,110000,23637395,785,785,785,785,0
20240626,105900,23637395,785,785,785,785,0
20240626,105800,23637395,785,785,785,785,0
20240626,105700,23637395,785,785,785,785,0
20240626,105600,23637395,785,785,785,785,0
20240626,105500,23637395,785,785,785,785,0
20240626,105400,23637395,785,785,785,785,50
20240626,105300,23598145,785,785,785,785,400
20240626,105200,23284145,785,785,785,785,0
20240626,105100,23284145,785,785,785,785,0
20240626,105000,23284145,785,785,785,785,0
20240626,104900,23284145,785,785,785,785,0
20240626,104800,23284145,785,784,785,784,2
20240626,104700,23282576,785,785,785,785,0
20240626,104600,23282576,785,785,785,785,0
20240626,104500,23282576,785,785,785,785,0
20240626,104400,23282576,785,785,785,785,0
20240626,104300,23282576,785,785,785,785,0
20240626,104200,23282576,785,786,786,785,104
20240626,104100,23200836,786,786,786,786,0
20240626,104000,23200836,786,786,786,786,0
20240626,103900,23200836,786,786,786,786,0
20240626,103800,23200836,786,786,786,786,0
20240626,103700,23200836,786,786,786,786,399
20240626,103600,22887222,786,786,786,786,0
20240626,103500,22887222,786,786,786,786,1000
20240626,103400,22101222,786,786,786,786,0
20240626,103300,22101222,786,786,786,786,0
20240626,103200,22101222,786,786,786,786,0
20240626,103100,22101222,786,786,786,786,0
20240626,103000,22101222,786,786,786,786,0
20240626,102900,22101222,786,786,786,786,190
20240626,102800,21951882,786,786,786,786,0
20240626,102700,21951882,786,786,786,786,0
20240626,102600,21951882,786,786,786,786,0
20240626,102500,21951882,786,786,786,786,0
20240626,102400,21951882,786,786,786,786,0
20240626,102300,21951882,786,786,786,786,0
20240626,102200,21951882,786,786,786,786,0
20240626,102100,21951882,786,786,786,786,0
20240626,102000,21951882,786,786,786,786,12
20240626,101900,21942450,786,786,786,786,2
20240626,101800,21940878,786,785,786,785,3000
20240626,101700,19585876,785,785,785,785,0
20240626,101600,19585876,785,785,785,785,10
20240626,101500,19578026,784,784,784,784,2002
20240626,101400,18008458,784,784,784,784,331
20240626,101300,17748954,784,784,784,784,101
20240626,101200,17669770,784,784,784,784,0
20240626,101100,17669770,784,784,784,784,0
20240626,101000,17669770,784,784,784,784,0
20240626,100900,17669770,784,784,784,784,0
20240626,100800,17669770,784,784,784,784,0
20240626,100700,17669770,784,784,784,784,3
20240626,100600,17667418,784,784,784,784,3
20240626,100500,17665066,783,783,783,783,3
20240626,100400,17662717,783,783,783,783,3
20240626,100300,17660368,783,787,787,782,12388
20240626,100200,7945603,787,787,787,787,0
20240626,100100,7945603,787,787,787,787,1
20240626,100000,7944816,787,786,787,786,2
20240626,095900,7943243,787,786,787,786,3
20240626,095800,7940883,786,787,787,785,28
20240626,095700,7918855,787,787,787,787,0
20240626,095600,7918855,787,787,787,787,0
20240626,095500,7918855,787,787,787,787,0
20240626,095400,7918855,787,787,787,787,0
20240626,095300,7918855,787,787,787,787,0
20240626,095200,7918855,787,785,787,785,1952
20240626,095100,6386528,785,787,787,784,3701
20240626,095000,3482991,788,788,788,788,110
20240626,094900,3396311,788,788,788,788,100
20240626,094800,3317511,788,788,788,788,201
20240626,094700,3159123,788,788,788,788,59
20240626,094600,3112631,788,788,788,788,0
20240626,094500,3112631,788,788,788,788,0
20240626,094400,3112631,788,788,788,788,0
20240626,094300,3112631,788,788,788,788,15
20240626,094200,3100811,788,788,788,788,0
20240626,094100,3100811,788,788,788,788,10
20240626,094000,3092931,788,788,788,788,0
20240626,093900,3092931,788,788,788,788,0
20240626,093800,3092931,788,788,788,788,0
20240626,093700,3092931,788,788,788,788,0
20240626,093600,3092931,788,788,788,788,565
20240626,093500,2647711,788,788,788,788,4
20240626,093400,2644559,788,788,788,788,800
20240626,093300,2014159,788,788,788,788,452
20240626,093200,1657983,787,787,787,787,181
20240626,093100,1515536,787,787,787,787,1
20240626,093000,1514749,787,787,787,787,0
20240626,092900,1514749,787,787,787,787,0
20240626,092800,1514749,787,787,787,787,90
20240626,092700,1443919,788,788,788,788,0
20240626,092600,1443919,788,788,788,788,0
20240626,092500,1443919,788,788,788,788,0
20240626,092400,1443919,788,788,788,788,0
20240626,092300,1443919,788,788,788,788,0
20240626,092200,1443919,788,788,788,788,0
20240626,092100,1443919,788,788,788,788,0
20240626,092000,1443919,788,788,788,788,0
20240626,091900,1443919,788,788,788,788,0
20240626,091800,1443919,788,786,788,786,2
20240626,091700,1442345,788,788,788,788,0
20240626,091600,1442345,788,788,788,788,0
20240626,091500,1442345,788,788,788,786,7
20240626,091400,1436833,786,785,788,785,6
20240626,091300,1432115,784,787,787,784,1200
20240626,091200,490997,788,788,788,788,0
20240626,091100,490997,788,788,788,788,0
20240626,091000,490997,788,788,788,788,0
20240626,090900,490997,788,788,788,788,0
20240626,090800,490997,788,788,788,788,0
20240626,090700,490997,788,788,788,788,0
20240626,090600,490997,788,788,788,788,0
20240626,090500,490997,788,786,788,786,18
20240626,090400,476841,786,786,786,786,5
20240626,090300,472911,786,786,786,786,334
20240626,090200,210387,786,785,786,785,8
20240626,090100,204105,785,785,785,785,1
20240626,090000,203320,782,782,782,782,260