KissMeData/118000/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,201800,203975575,476,476,476,476,16366
20240626,201700,203975575,476,476,476,476,0
20240626,201600,203975575,476,476,476,476,0
20240626,201500,203975575,476,476,476,476,0
20240626,201400,203975575,476,476,476,476,0
20240626,201300,203975575,476,476,476,476,0
20240626,201200,203975575,476,476,476,476,0
20240626,201100,203975575,476,476,476,476,0
20240626,201000,203975575,476,476,476,476,0
20240626,200900,203975575,476,476,476,476,0
20240626,200800,203975575,476,476,476,476,0
20240626,200700,203975575,476,476,476,476,0
20240626,200600,203975575,476,476,476,476,0
20240626,200500,203975575,476,476,476,476,0
20240626,200400,203975575,476,476,476,476,0
20240626,200300,203975575,476,476,476,476,0
20240626,200200,203975575,476,476,476,476,0
20240626,200100,203975575,476,476,476,476,0
20240626,200000,203975575,476,476,476,476,0
20240626,195900,203975575,476,476,476,476,0
20240626,195800,203975575,476,476,476,476,0
20240626,195700,203975575,476,476,476,476,0
20240626,195600,203975575,476,476,476,476,0
20240626,195500,203975575,476,476,476,476,0
20240626,195400,203975575,476,476,476,476,0
20240626,195300,203975575,476,476,476,476,0
20240626,195200,203975575,476,476,476,476,0
20240626,195100,203975575,476,476,476,476,0
20240626,195000,203975575,476,476,476,476,0
20240626,194900,203975575,476,476,476,476,0
20240626,194800,203975575,476,476,476,476,16366
20240626,194700,203975575,476,476,476,476,0
20240626,194600,203975575,476,476,476,476,0
20240626,194500,203975575,476,476,476,476,0
20240626,194400,203975575,476,476,476,476,0
20240626,194300,203975575,476,476,476,476,0
20240626,194200,203975575,476,476,476,476,0
20240626,194100,203975575,476,476,476,476,0
20240626,194000,203975575,476,476,476,476,0
20240626,193900,203975575,476,476,476,476,0
20240626,193800,203975575,476,476,476,476,0
20240626,193700,203975575,476,476,476,476,0
20240626,193600,203975575,476,476,476,476,0
20240626,193500,203975575,476,476,476,476,0
20240626,193400,203975575,476,476,476,476,0
20240626,193300,203975575,476,476,476,476,0
20240626,193200,203975575,476,476,476,476,0
20240626,193100,203975575,476,476,476,476,0
20240626,193000,203975575,476,476,476,476,0
20240626,192900,203975575,476,476,476,476,0
20240626,192800,203975575,476,476,476,476,0
20240626,192700,203975575,476,476,476,476,0
20240626,192600,203975575,476,476,476,476,0
20240626,192500,203975575,476,476,476,476,0
20240626,192400,203975575,476,476,476,476,0
20240626,192300,203975575,476,476,476,476,0
20240626,192200,203975575,476,476,476,476,0
20240626,192100,203975575,476,476,476,476,0
20240626,192000,203975575,476,476,476,476,0
20240626,191900,203975575,476,476,476,476,0
20240626,191800,203975575,476,476,476,476,16366
20240626,191700,203975575,476,476,476,476,0
20240626,191600,203975575,476,476,476,476,0
20240626,191500,203975575,476,476,476,476,0
20240626,191400,203975575,476,476,476,476,0
20240626,191300,203975575,476,476,476,476,0
20240626,191200,203975575,476,476,476,476,0
20240626,191100,203975575,476,476,476,476,0
20240626,191000,203975575,476,476,476,476,0
20240626,190900,203975575,476,476,476,476,0
20240626,190800,203975575,476,476,476,476,0
20240626,190700,203975575,476,476,476,476,0
20240626,190600,203975575,476,476,476,476,0
20240626,190500,203975575,476,476,476,476,0
20240626,190400,203975575,476,476,476,476,0
20240626,190300,203975575,476,476,476,476,0
20240626,190200,203975575,476,476,476,476,0
20240626,190100,203975575,476,476,476,476,0
20240626,190000,203975575,476,476,476,476,0
20240626,185900,203975575,476,476,476,476,0
20240626,185800,203975575,476,476,476,476,0
20240626,185700,203975575,476,476,476,476,0
20240626,185600,203975575,476,476,476,476,0
20240626,185500,203975575,476,476,476,476,0
20240626,185400,203975575,476,476,476,476,0
20240626,185300,203975575,476,476,476,476,0
20240626,185200,203975575,476,476,476,476,0
20240626,185100,203975575,476,476,476,476,0
20240626,185000,203975575,476,476,476,476,0
20240626,184900,203975575,476,476,476,476,0
20240626,184800,203975575,476,476,476,476,16366
20240626,184700,203975575,476,476,476,476,0
20240626,184600,203975575,476,476,476,476,0
20240626,184500,203975575,476,476,476,476,0
20240626,184400,203975575,476,476,476,476,0
20240626,184300,203975575,476,476,476,476,0
20240626,184200,203975575,476,476,476,476,0
20240626,184100,203975575,476,476,476,476,0
20240626,184000,203975575,476,476,476,476,0
20240626,183900,203975575,476,476,476,476,0
20240626,183800,203975575,476,476,476,476,0
20240626,183700,203975575,476,476,476,476,0
20240626,183600,203975575,476,476,476,476,0
20240626,183500,203975575,476,476,476,476,0
20240626,183400,203975575,476,476,476,476,0
20240626,183300,203975575,476,476,476,476,0
20240626,183200,203975575,476,476,476,476,0
20240626,183100,203975575,476,476,476,476,0
20240626,183000,203975575,476,476,476,476,0
20240626,182900,203975575,476,476,476,476,0
20240626,182800,203975575,476,476,476,476,0
20240626,182700,203975575,476,476,476,476,0
20240626,182600,203975575,476,476,476,476,0
20240626,182500,203975575,476,476,476,476,0
20240626,182400,203975575,476,476,476,476,0
20240626,182300,203975575,476,476,476,476,0
20240626,182200,203975575,476,476,476,476,0
20240626,182100,203975575,476,476,476,476,0
20240626,182000,203975575,476,476,476,476,0
20240626,181900,203975575,476,476,476,476,0
20240626,181800,203975575,476,476,476,476,16366
20240626,181700,203975575,476,476,476,476,0
20240626,181600,203975575,476,476,476,476,0
20240626,181500,203975575,476,476,476,476,0
20240626,181400,203975575,476,476,476,476,0
20240626,181300,203975575,476,476,476,476,0
20240626,181200,203975575,476,476,476,476,0
20240626,181100,203975575,476,476,476,476,0
20240626,181000,203975575,476,476,476,476,0
20240626,180900,203975575,476,476,476,476,0
20240626,180800,203975575,476,476,476,476,0
20240626,180700,203975575,476,476,476,476,0
20240626,180600,203975575,476,476,476,476,0
20240626,180500,203975575,476,476,476,476,0
20240626,180400,203975575,476,476,476,476,0
20240626,180300,203975575,476,476,476,476,0
20240626,180200,203975575,476,476,476,476,0
20240626,180100,203975575,476,476,476,476,0
20240626,180000,203975575,476,476,476,476,0
20240626,175900,203975575,476,476,476,476,0
20240626,175800,203975575,476,476,476,476,0
20240626,175700,203975575,476,476,476,476,0
20240626,175600,203975575,476,476,476,476,0
20240626,175500,203975575,476,476,476,476,0
20240626,175400,203975575,476,476,476,476,0
20240626,175300,203975575,476,476,476,476,0
20240626,175200,203975575,476,476,476,476,0
20240626,175100,203975575,476,476,476,476,0
20240626,175000,203975575,476,476,476,476,0
20240626,174900,203975575,476,476,476,476,0
20240626,174800,203975575,476,476,476,476,16366
20240626,174700,203975575,476,476,476,476,0
20240626,174600,203975575,476,476,476,476,0
20240626,174500,203975575,476,476,476,476,0
20240626,174400,203975575,476,476,476,476,0
20240626,174300,203975575,476,476,476,476,0
20240626,174200,203975575,476,476,476,476,0
20240626,174100,203975575,476,476,476,476,0
20240626,174000,203975575,476,476,476,476,0
20240626,173900,203975575,476,476,476,476,0
20240626,173800,203975575,476,476,476,476,0
20240626,173700,203975575,476,476,476,476,0
20240626,173600,203975575,476,476,476,476,0
20240626,173500,203975575,476,476,476,476,0
20240626,173400,203975575,476,476,476,476,0
20240626,173300,203975575,476,476,476,476,0
20240626,173200,203975575,476,476,476,476,0
20240626,173100,203975575,476,476,476,476,0
20240626,173000,203975575,476,476,476,476,0
20240626,172900,203975575,476,476,476,476,0
20240626,172800,203975575,476,476,476,476,0
20240626,172700,203975575,476,476,476,476,0
20240626,172600,203975575,476,476,476,476,0
20240626,172500,203975575,476,476,476,476,0
20240626,172400,203975575,476,476,476,476,0
20240626,172300,203975575,476,476,476,476,0
20240626,172200,203975575,476,476,476,476,0
20240626,172100,203975575,476,476,476,476,0
20240626,172000,203975575,476,476,476,476,0
20240626,171900,203975575,476,476,476,476,0
20240626,171800,203975575,476,476,476,476,16366
20240626,171700,203975575,476,476,476,476,0
20240626,171600,203975575,476,476,476,476,0
20240626,171500,203975575,476,476,476,476,0
20240626,171400,203975575,476,476,476,476,0
20240626,171300,203975575,476,476,476,476,0
20240626,171200,203975575,476,476,476,476,0
20240626,171100,203975575,476,476,476,476,0
20240626,171000,203975575,476,476,476,476,0
20240626,170900,203975575,476,476,476,476,0
20240626,170800,203975575,476,476,476,476,0
20240626,170700,203975575,476,476,476,476,0
20240626,170600,203975575,476,476,476,476,0
20240626,170500,203975575,476,476,476,476,0
20240626,170400,203975575,476,476,476,476,0
20240626,170300,203975575,476,476,476,476,0
20240626,170200,203975575,476,476,476,476,0
20240626,170100,203975575,476,476,476,476,0
20240626,170000,203975575,476,476,476,476,0
20240626,165900,203975575,476,476,476,476,0
20240626,165800,203975575,476,476,476,476,0
20240626,165700,203975575,476,476,476,476,0
20240626,165600,203975575,476,476,476,476,0
20240626,165500,203975575,476,476,476,476,0
20240626,165400,203975575,476,476,476,476,0
20240626,165300,203975575,476,476,476,476,0
20240626,165200,203975575,476,476,476,476,0
20240626,165100,203975575,476,476,476,476,0
20240626,165000,203975575,476,476,476,476,0
20240626,164900,203975575,476,476,476,476,0
20240626,164800,203975575,476,476,476,476,16366
20240626,164700,203975575,476,476,476,476,0
20240626,164600,203975575,476,476,476,476,0
20240626,164500,203975575,476,476,476,476,0
20240626,164400,203975575,476,476,476,476,0
20240626,164300,203975575,476,476,476,476,0
20240626,164200,203975575,476,476,476,476,0
20240626,164100,203975575,476,476,476,476,0
20240626,164000,203975575,476,476,476,476,0
20240626,163900,203975575,476,476,476,476,0
20240626,163800,203975575,476,476,476,476,0
20240626,163700,203975575,476,476,476,476,0
20240626,163600,203975575,476,476,476,476,0
20240626,163500,203975575,476,476,476,476,0
20240626,163400,203975575,476,476,476,476,0
20240626,163300,203975575,476,476,476,476,0
20240626,163200,203975575,476,476,476,476,0
20240626,163100,203975575,476,476,476,476,0
20240626,163000,203975575,476,476,476,476,0
20240626,162900,203975575,476,476,476,476,0
20240626,162800,203975575,476,476,476,476,0
20240626,162700,203975575,476,476,476,476,0
20240626,162600,203975575,476,476,476,476,0
20240626,162500,203975575,476,476,476,476,0
20240626,162400,203975575,476,476,476,476,0
20240626,162300,203975575,476,476,476,476,0
20240626,162200,203975575,476,476,476,476,0
20240626,162100,203975575,476,476,476,476,0
20240626,162000,203975575,476,476,476,476,0
20240626,161900,203975575,476,476,476,476,0
20240626,161800,203975575,476,476,476,476,16366
20240626,161700,203975575,476,476,476,476,0
20240626,161600,203975575,476,476,476,476,0
20240626,161500,203975575,476,476,476,476,0
20240626,161400,203975575,476,476,476,476,0
20240626,161300,203975575,476,476,476,476,0
20240626,161200,203975575,476,476,476,476,0
20240626,161100,203975575,476,476,476,476,0
20240626,161000,203975575,476,476,476,476,0
20240626,160900,203975575,476,476,476,476,0
20240626,160800,203975575,476,476,476,476,0
20240626,160700,203975575,476,476,476,476,0
20240626,160600,203975575,476,476,476,476,0
20240626,160500,203975575,476,476,476,476,0
20240626,160400,203975575,476,476,476,476,0
20240626,160300,203975575,476,476,476,476,0
20240626,160200,203975575,476,476,476,476,0
20240626,160100,203975575,476,476,476,476,0
20240626,160000,203975575,476,476,476,476,0
20240626,155900,203975575,476,476,476,476,0
20240626,155800,203975575,476,476,476,476,0
20240626,155700,203975575,476,476,476,476,0
20240626,155600,203975575,476,476,476,476,0
20240626,155500,203975575,476,476,476,476,0
20240626,155400,203975575,476,476,476,476,0
20240626,155300,203975575,476,476,476,476,0
20240626,155200,203975575,476,476,476,476,0
20240626,155100,203975575,476,476,476,476,0
20240626,155000,203975575,476,476,476,476,0
20240626,154900,203975575,476,476,476,476,0
20240626,154800,203975575,476,476,476,476,16366
20240626,154700,203975575,476,476,476,476,0
20240626,154600,203975575,476,476,476,476,0
20240626,154500,203975575,476,476,476,476,0
20240626,154400,203975575,476,476,476,476,0
20240626,154300,203975575,476,476,476,476,0
20240626,154200,203975575,476,476,476,476,0
20240626,154100,203975575,476,476,476,476,0
20240626,154000,203975575,476,476,476,476,0
20240626,153900,203975575,476,476,476,476,0
20240626,153800,203975575,476,476,476,476,0
20240626,153700,203975575,476,476,476,476,0
20240626,153600,203975575,476,476,476,476,0
20240626,153500,203975575,476,476,476,476,0
20240626,153400,203975575,476,476,476,476,0
20240626,153300,203975575,476,476,476,476,0
20240626,153200,203975575,476,476,476,476,0
20240626,153100,203975575,476,476,476,476,0
20240626,153000,203975575,476,476,476,476,16366
20240626,152900,196185359,468,468,468,468,0
20240626,152800,196185359,468,468,468,468,0
20240626,152700,196185359,468,468,468,468,0
20240626,152600,196185359,468,468,468,468,0
20240626,152500,196185359,468,468,468,468,0
20240626,152400,196185359,468,468,468,468,0
20240626,152300,196185359,468,468,468,468,0
20240626,152200,196185359,468,468,468,468,0
20240626,152100,196185359,468,468,468,468,0
20240626,152000,196185359,468,468,468,468,0
20240626,151900,196185359,468,469,469,468,1872
20240626,151800,195309259,469,469,469,469,178
20240626,151700,195225777,468,468,468,468,677
20240626,151600,194908941,468,468,468,468,15
20240626,151500,194901921,468,468,468,468,410
20240626,151400,194710041,468,468,468,468,0
20240626,151300,194710041,468,468,468,468,13
20240626,151200,194703957,468,468,469,468,10571
20240626,151100,189753827,468,468,468,468,0
20240626,151000,189753827,468,468,468,468,2
20240626,150900,189752891,468,468,468,468,0
20240626,150800,189752891,468,467,468,467,101
20240626,150700,189705723,467,467,467,467,0
20240626,150600,189705723,467,467,467,467,551
20240626,150500,189448406,467,467,467,467,500
20240626,150400,189214906,468,468,468,468,0
20240626,150300,189214906,468,468,468,468,19
20240626,150200,189206014,468,468,468,468,16
20240626,150100,189198526,468,469,469,468,11
20240626,150000,189193377,469,470,470,469,3684
20240626,145900,187465562,470,470,470,470,30
20240626,145800,187451462,470,470,470,470,0
20240626,145700,187451462,470,469,470,469,351
20240626,145600,187286833,469,469,469,469,1859
20240626,145500,186414962,469,468,469,468,84
20240626,145400,186375646,469,469,469,469,0
20240626,145300,186375646,469,468,469,468,1371
20240626,145200,185733995,468,468,468,467,73
20240626,145100,185699851,467,467,467,467,1842
20240626,145000,184839637,467,467,467,467,20
20240626,144900,184830297,465,467,467,465,385
20240626,144800,184651252,467,467,467,467,215
20240626,144700,184550847,465,465,465,465,0
20240626,144600,184550847,465,465,465,465,50
20240626,144500,184527597,467,467,467,467,0
20240626,144400,184527597,467,467,467,467,2
20240626,144300,184526663,466,466,467,466,202
20240626,144200,184432529,467,467,467,467,4
20240626,144100,184430661,466,467,467,466,100
20240626,144000,184384011,467,467,467,467,35
20240626,143900,184367666,467,467,467,467,30
20240626,143800,184353656,467,467,467,467,1
20240626,143700,184353189,467,467,467,467,0
20240626,143600,184353189,467,467,467,467,0
20240626,143500,184353189,467,467,467,467,4
20240626,143400,184351321,465,465,465,465,0
20240626,143300,184351321,465,465,465,464,288
20240626,143200,184217491,464,464,464,464,1
20240626,143100,184217027,467,467,467,467,2105
20240626,143000,183233992,468,468,468,468,0
20240626,142900,183233992,468,467,468,467,1599
20240626,142800,182487219,467,464,467,464,12867
20240626,142700,176495631,464,464,464,464,0
20240626,142600,176495631,464,464,464,464,0
20240626,142500,176495631,464,464,464,464,25
20240626,142400,176484031,464,464,464,464,0
20240626,142300,176484031,464,463,464,462,2011
20240626,142200,175553970,464,464,464,464,110
20240626,142100,175502930,464,464,464,464,51
20240626,142000,175479266,464,464,464,464,0
20240626,141900,175479266,464,464,464,464,1
20240626,141800,175478802,464,464,464,464,3
20240626,141700,175477410,464,464,464,464,3
20240626,141600,175476018,464,464,464,464,289
20240626,141500,175341922,464,464,464,464,1
20240626,141400,175341458,464,464,464,464,0
20240626,141300,175341458,464,464,464,464,0
20240626,141200,175341458,464,463,464,463,377
20240626,141100,175166897,463,463,463,463,0
20240626,141000,175166897,463,463,463,463,540
20240626,140900,174916877,463,463,463,463,1
20240626,140800,174916414,463,463,463,463,0
20240626,140700,174916414,463,463,463,463,300
20240626,140600,174777514,463,463,463,463,6
20240626,140500,174774736,462,462,462,462,237
20240626,140400,174665242,463,463,463,463,0
20240626,140300,174665242,463,463,463,463,1
20240626,140200,174664779,463,463,463,463,40
20240626,140100,174646259,463,463,463,463,5502
20240626,140000,172098833,464,463,464,463,580
20240626,135900,171829863,463,463,463,463,4000
20240626,135800,169977863,464,464,464,464,1348
20240626,135700,169352391,464,464,464,464,3
20240626,135600,169350999,464,464,464,464,4
20240626,135500,169349143,465,464,465,464,312
20240626,135400,169204365,464,464,464,464,559
20240626,135300,168944989,464,464,464,464,66
20240626,135200,168914365,463,463,463,463,1474
20240626,135100,168231903,463,463,463,463,0
20240626,135000,168231903,463,463,463,463,100
20240626,134900,168185603,464,463,464,463,80
20240626,134800,168148553,463,463,463,463,0
20240626,134700,168148553,463,463,463,463,0
20240626,134600,168148553,463,463,463,463,0
20240626,134500,168148553,463,463,463,463,0
20240626,134400,168148553,463,463,463,463,0
20240626,134300,168148553,463,463,463,463,87
20240626,134200,168108272,463,463,463,463,0
20240626,134100,168108272,463,463,463,463,0
20240626,134000,168108272,463,463,463,463,0
20240626,133900,168108272,463,463,463,463,50
20240626,133800,168085122,463,463,463,463,0
20240626,133700,168085122,463,463,463,463,0
20240626,133600,168085122,463,463,463,463,0
20240626,133500,168085122,463,463,463,463,0
20240626,133400,168085122,463,463,463,463,30
20240626,133300,168071232,463,464,464,463,101
20240626,133200,168024468,464,464,464,464,48
20240626,133100,168002196,464,464,464,464,10
20240626,133000,167997556,464,464,464,464,0
20240626,132900,167997556,464,464,464,464,0
20240626,132800,167997556,464,464,464,464,9
20240626,132700,167993380,464,464,464,464,26
20240626,132600,167981316,464,464,464,464,40
20240626,132500,167962756,463,464,464,463,17
20240626,132400,167954869,464,464,464,464,1200
20240626,132300,167398069,464,464,464,464,300
20240626,132200,167258869,465,464,465,464,1000
20240626,132100,166794423,465,464,465,463,13
20240626,132000,166788390,464,464,464,464,849
20240626,131900,166394454,465,462,465,462,7571
20240626,131800,162896239,462,462,462,462,244
20240626,131700,162783511,461,461,461,461,790
20240626,131600,162419321,461,460,461,460,166
20240626,131500,162342951,460,460,460,460,510
20240626,131400,162108351,460,460,460,460,1004
20240626,131300,161646511,460,460,460,460,0
20240626,131200,161646511,460,460,460,460,0
20240626,131100,161646511,460,460,460,460,0
20240626,131000,161646511,460,460,460,460,6
20240626,130900,161643751,458,458,458,458,1000
20240626,130800,161185751,457,457,457,457,0
20240626,130700,161185751,457,458,458,457,1957
20240626,130600,160291366,458,458,458,458,0
20240626,130500,160291366,458,458,458,458,4265
20240626,130400,158337996,459,459,459,459,326
20240626,130300,158188362,460,460,460,460,17
20240626,130200,158180542,460,461,461,460,188
20240626,130100,158093875,461,461,461,461,111
20240626,130000,158042704,461,460,461,460,915
20240626,125900,157621303,461,461,461,461,3
20240626,125800,157619920,460,461,461,460,105
20240626,125700,157571615,461,461,461,461,200
20240626,125600,157479415,461,461,461,461,2
20240626,125500,157478493,462,459,462,459,5017
20240626,125400,155172636,459,459,459,459,1
20240626,125300,155172177,458,458,458,458,134
20240626,125200,155110805,458,458,459,457,1080
20240626,125100,154616253,459,459,459,459,0
20240626,125000,154616253,459,458,459,458,513
20240626,124900,154381183,458,458,458,458,7
20240626,124800,154377977,458,457,458,457,193
20240626,124700,154289746,457,457,457,457,2000
20240626,124600,153375746,458,458,458,458,0
20240626,124500,153375746,458,458,458,458,4
20240626,124400,153373914,457,457,457,457,0
20240626,124300,153373914,457,457,457,457,0
20240626,124200,153373914,457,457,457,457,0
20240626,124100,153373914,457,457,457,457,0
20240626,124000,153373914,457,457,457,457,431
20240626,123900,153176947,458,458,458,458,1275
20240626,123800,152592997,459,459,459,459,0
20240626,123700,152592997,459,459,459,459,110
20240626,123600,152542507,458,458,458,458,10
20240626,123500,152537927,459,458,459,458,2045
20240626,123400,151601299,456,456,456,456,0
20240626,123300,151601299,456,456,456,456,1062
20240626,123200,151117027,457,457,457,457,137
20240626,123100,151054418,457,457,457,456,294
20240626,123000,150920130,456,456,456,456,10
20240626,122900,150915570,457,457,457,457,100
20240626,122800,150869870,457,456,457,456,36
20240626,122700,150853444,457,457,457,457,5652
20240626,122600,148270480,458,458,458,458,0
20240626,122500,148270480,458,458,458,458,1
20240626,122400,148270022,457,457,457,457,0
20240626,122300,148270022,457,458,458,457,2060
20240626,122200,147327383,459,459,459,459,0
20240626,122100,147327383,459,459,459,459,0
20240626,122000,147327383,459,459,459,459,1000
20240626,121900,146868383,462,462,462,462,0
20240626,121800,146868383,462,462,462,462,0
20240626,121700,146868383,462,462,462,462,1
20240626,121600,146867921,461,461,461,461,110
20240626,121500,146817211,461,461,461,461,2002
20240626,121400,145894289,461,459,461,459,10
20240626,121300,145889691,462,461,463,461,480
20240626,121200,145668094,460,458,460,458,11835
20240626,121100,140237859,458,458,458,458,80
20240626,121000,140201219,458,458,458,458,300
20240626,120900,140063819,458,458,458,458,10
20240626,120800,140059239,457,457,457,457,70
20240626,120700,140027249,458,458,458,458,3
20240626,120600,140025875,457,457,457,457,0
20240626,120500,140025875,457,457,457,457,0
20240626,120400,140025875,457,457,457,457,0
20240626,120300,140025875,457,457,457,457,0
20240626,120200,140025875,457,457,457,457,12
20240626,120100,140020391,458,458,458,458,0
20240626,120000,140020391,458,457,458,457,116
20240626,115900,139967303,458,458,458,458,392
20240626,115800,139787767,458,458,458,458,131
20240626,115700,139727769,458,458,458,458,76
20240626,115600,139692961,458,458,458,458,0
20240626,115500,139692961,458,458,458,458,0
20240626,115400,139692961,458,458,458,458,3000
20240626,115300,138318961,458,458,458,458,0
20240626,115200,138318961,458,457,458,455,10600
20240626,115100,133475739,456,456,456,456,53
20240626,115000,133451571,456,456,456,456,1
20240626,114900,133451115,455,455,455,455,0
20240626,114800,133451115,455,456,456,455,148
20240626,114700,133383687,456,456,456,456,0
20240626,114600,133383687,456,456,456,456,0
20240626,114500,133383687,456,454,456,453,52
20240626,114400,133360113,454,454,454,454,1512
20240626,114300,132673665,455,455,455,455,5519
20240626,114200,130162520,456,456,456,456,0
20240626,114100,130162520,456,456,456,456,0
20240626,114000,130162520,456,456,456,456,204
20240626,113900,130069496,456,456,456,456,2
20240626,113800,130068584,456,456,456,456,2328
20240626,113700,129007016,457,457,457,457,11
20240626,113600,129001989,457,457,457,457,2
20240626,113500,129001075,457,457,457,457,0
20240626,113400,129001075,457,457,457,457,4
20240626,113300,128999247,456,456,456,456,13
20240626,113200,128993319,457,457,457,457,1
20240626,113100,128992862,457,457,457,456,61
20240626,113000,128965044,458,458,458,458,1
20240626,112900,128964586,456,456,456,456,1
20240626,112800,128964130,459,459,459,459,0
20240626,112700,128964130,459,459,459,459,0
20240626,112600,128964130,459,456,459,456,2005
20240626,112500,128049835,459,459,459,459,2
20240626,112400,128048917,459,459,459,459,0
20240626,112300,128048917,459,459,459,459,0
20240626,112200,128048917,459,459,459,459,4
20240626,112100,128047081,455,456,456,455,2199
20240626,112000,127044465,456,456,456,456,134
20240626,111900,126983361,456,456,456,456,50
20240626,111800,126960561,456,456,456,456,1566
20240626,111700,126246465,456,456,456,456,0
20240626,111600,126246465,456,456,456,456,0
20240626,111500,126246465,456,456,456,456,1
20240626,111400,126246009,456,456,456,456,11
20240626,111300,126240993,458,458,458,458,0
20240626,111200,126240993,458,458,458,458,100
20240626,111100,126195193,459,459,459,459,200
20240626,111000,126103393,459,459,459,459,10
20240626,110900,126098803,459,459,459,459,0
20240626,110800,126098803,459,459,459,459,0
20240626,110700,126098803,459,458,459,458,50
20240626,110600,126075901,458,456,458,456,203
20240626,110500,125983331,456,456,456,456,4395
20240626,110400,123979211,457,457,457,457,0
20240626,110300,123979211,457,457,457,457,8974
20240626,110200,119878093,457,456,457,456,3
20240626,110100,119876723,455,456,456,455,1000
20240626,110000,119420996,456,456,456,456,0
20240626,105900,119420996,456,456,456,456,10
20240626,105800,119416436,456,456,456,456,70
20240626,105700,119384516,458,458,458,458,3583
20240626,105600,117743502,458,458,458,458,0
20240626,105500,117743502,458,458,458,458,0
20240626,105400,117743502,458,458,458,458,1000
20240626,105300,117285502,455,455,455,455,0
20240626,105200,117285502,455,455,455,455,0
20240626,105100,117285502,455,455,455,455,0
20240626,105000,117285502,455,456,456,455,4560
20240626,104900,115206252,457,457,457,457,215
20240626,104800,115107997,458,458,458,458,41
20240626,104700,115089219,454,457,457,454,6596
20240626,104600,112094073,454,457,457,454,10082
20240626,104500,107501629,457,457,457,457,160
20240626,104400,107428509,460,460,460,460,0
20240626,104300,107428509,460,460,460,460,0
20240626,104200,107428509,460,460,460,460,0
20240626,104100,107428509,460,460,460,460,0
20240626,104000,107428509,460,460,460,460,0
20240626,103900,107428509,460,460,460,460,0
20240626,103800,107428509,460,459,460,459,662
20240626,103700,107124550,456,459,459,456,6410
20240626,103600,104195320,455,458,458,455,4253
20240626,103500,102255978,460,462,462,460,30
20240626,103400,102242148,462,459,462,457,120
20240626,103300,102186756,460,460,460,460,13
20240626,103200,102180776,455,455,455,455,0
20240626,103100,102180776,455,456,456,455,2000
20240626,103000,101270733,455,455,455,455,0
20240626,102900,101270733,455,455,455,455,0
20240626,102800,101270733,455,456,456,455,3000
20240626,102700,99905653,460,460,460,460,1
20240626,102600,99905193,455,460,460,455,1003
20240626,102500,99448788,455,460,460,455,5731
20240626,102400,96835860,460,462,462,460,960
20240626,102300,96393258,460,462,462,460,41
20240626,102200,96374365,460,460,460,460,300
20240626,102100,96236365,463,463,463,463,0
20240626,102000,96236365,463,463,463,463,0
20240626,101900,96236365,463,463,463,463,2550
20240626,101800,95055715,463,463,465,463,1129
20240626,101700,94532883,463,462,463,460,3005
20240626,101600,93142377,460,460,460,460,6
20240626,101500,93139617,461,461,461,461,0
20240626,101400,93139617,461,461,461,461,185
20240626,101300,93054332,462,461,462,461,739
20240626,101200,92713643,461,461,461,461,7
20240626,101100,92710416,460,460,461,457,13006
20240626,101000,86727210,459,458,459,457,893
20240626,100900,86318754,459,460,460,459,850
20240626,100800,85927899,461,461,461,461,0
20240626,100700,85927899,461,463,463,461,9830
20240626,100600,81396135,463,463,463,463,0
20240626,100500,81396135,463,463,463,463,10
20240626,100400,81391505,463,464,465,463,91
20240626,100300,81349342,463,463,465,463,1233
20240626,100200,80776882,463,461,463,461,940
20240626,100100,80342710,461,460,461,460,18
20240626,100000,80334426,460,462,462,458,7704
20240626,095900,76791221,462,462,462,462,6
20240626,095800,76788449,462,464,464,462,13
20240626,095700,76782425,464,460,464,460,10539
20240626,095600,71903554,459,460,460,457,5874
20240626,095500,69217933,460,460,460,460,500
20240626,095400,68987933,460,457,460,456,58
20240626,095300,68961467,457,461,461,457,5
20240626,095200,68959178,456,457,457,456,10341
20240626,095100,64243672,456,458,458,456,6716
20240626,095000,61175796,457,458,462,457,5784
20240626,094900,58528087,461,461,461,461,4356
20240626,094800,56519971,461,461,461,461,1
20240626,094700,56519510,461,460,462,460,31
20240626,094600,56505229,460,462,462,458,59
20240626,094500,56478015,462,459,462,459,3010
20240626,094400,55090078,458,458,458,458,0
20240626,094300,55090078,458,458,458,458,2
20240626,094200,55089162,458,459,459,456,366
20240626,094100,54922146,460,458,460,458,3100
20240626,094000,53496149,456,456,456,456,987
20240626,093900,53046077,456,456,456,453,11056
20240626,093800,48022565,456,456,456,455,8657
20240626,093700,44075412,456,455,456,455,2205
20240626,093600,43071324,456,458,458,456,1436
20240626,093500,42415262,458,458,458,458,223
20240626,093400,42313128,460,460,460,460,6
20240626,093300,42310368,460,460,460,460,150
20240626,093200,42241368,462,462,462,462,0
20240626,093100,42241368,462,460,462,460,10
20240626,093000,42236750,462,461,462,461,410
20240626,092900,42047340,462,458,462,458,5452
20240626,092800,39541207,458,459,459,458,1594
20240626,092700,38811153,458,460,460,458,132
20240626,092600,38750681,460,459,460,458,2943
20240626,092500,37399067,459,461,461,459,2501
20240626,092400,36248774,461,462,462,461,3102
20240626,092300,34818492,462,462,463,462,112
20240626,092200,34766747,465,462,465,462,207
20240626,092100,34671107,462,462,462,462,0
20240626,092000,34671107,462,462,462,462,20
20240626,091900,34661867,462,461,465,460,1423
20240626,091800,34006371,462,462,462,462,29
20240626,091700,33992973,462,462,462,462,90
20240626,091600,33951393,462,462,462,462,40
20240626,091500,33932913,462,458,462,458,7423
20240626,091400,30529526,458,459,459,457,3714
20240626,091300,28829584,459,460,460,459,188
20240626,091200,28743174,460,462,462,460,4406
20240626,091100,26713253,462,461,464,461,361
20240626,091000,26546797,464,462,464,462,192
20240626,090900,26458073,463,464,464,463,14005
20240626,090800,19973671,465,465,465,465,47
20240626,090700,19951816,465,465,465,465,50
20240626,090600,19928566,466,464,466,463,1485
20240626,090500,19239333,465,465,465,465,6000
20240626,090400,16449333,465,463,465,463,2
20240626,090300,16448405,468,466,468,464,10602
20240626,090200,11506410,465,471,471,463,1162
20240626,090100,10966473,469,461,474,461,1913
20240626,090000,10078682,461,454,461,454,22171