KissMeData/131760/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,202300,93916926,905,905,905,905,561
20240626,202200,93916926,905,905,905,905,0
20240626,202100,93916926,905,905,905,905,0
20240626,202000,93916926,905,905,905,905,0
20240626,201900,93916926,905,905,905,905,0
20240626,201800,93916926,905,905,905,905,0
20240626,201700,93916926,905,905,905,905,0
20240626,201600,93916926,905,905,905,905,0
20240626,201500,93916926,905,905,905,905,0
20240626,201400,93916926,905,905,905,905,0
20240626,201300,93916926,905,905,905,905,0
20240626,201200,93916926,905,905,905,905,0
20240626,201100,93916926,905,905,905,905,0
20240626,201000,93916926,905,905,905,905,0
20240626,200900,93916926,905,905,905,905,0
20240626,200800,93916926,905,905,905,905,0
20240626,200700,93916926,905,905,905,905,0
20240626,200600,93916926,905,905,905,905,0
20240626,200500,93916926,905,905,905,905,0
20240626,200400,93916926,905,905,905,905,0
20240626,200300,93916926,905,905,905,905,0
20240626,200200,93916926,905,905,905,905,0
20240626,200100,93916926,905,905,905,905,0
20240626,200000,93916926,905,905,905,905,0
20240626,195900,93916926,905,905,905,905,0
20240626,195800,93916926,905,905,905,905,0
20240626,195700,93916926,905,905,905,905,0
20240626,195600,93916926,905,905,905,905,0
20240626,195500,93916926,905,905,905,905,0
20240626,195400,93916926,905,905,905,905,0
20240626,195300,93916926,905,905,905,905,561
20240626,195200,93916926,905,905,905,905,0
20240626,195100,93916926,905,905,905,905,0
20240626,195000,93916926,905,905,905,905,0
20240626,194900,93916926,905,905,905,905,0
20240626,194800,93916926,905,905,905,905,0
20240626,194700,93916926,905,905,905,905,0
20240626,194600,93916926,905,905,905,905,0
20240626,194500,93916926,905,905,905,905,0
20240626,194400,93916926,905,905,905,905,0
20240626,194300,93916926,905,905,905,905,0
20240626,194200,93916926,905,905,905,905,0
20240626,194100,93916926,905,905,905,905,0
20240626,194000,93916926,905,905,905,905,0
20240626,193900,93916926,905,905,905,905,0
20240626,193800,93916926,905,905,905,905,0
20240626,193700,93916926,905,905,905,905,0
20240626,193600,93916926,905,905,905,905,0
20240626,193500,93916926,905,905,905,905,0
20240626,193400,93916926,905,905,905,905,0
20240626,193300,93916926,905,905,905,905,0
20240626,193200,93916926,905,905,905,905,0
20240626,193100,93916926,905,905,905,905,0
20240626,193000,93916926,905,905,905,905,0
20240626,192900,93916926,905,905,905,905,0
20240626,192800,93916926,905,905,905,905,0
20240626,192700,93916926,905,905,905,905,0
20240626,192600,93916926,905,905,905,905,0
20240626,192500,93916926,905,905,905,905,0
20240626,192400,93916926,905,905,905,905,0
20240626,192300,93916926,905,905,905,905,561
20240626,192200,93916926,905,905,905,905,0
20240626,192100,93916926,905,905,905,905,0
20240626,192000,93916926,905,905,905,905,0
20240626,191900,93916926,905,905,905,905,0
20240626,191800,93916926,905,905,905,905,0
20240626,191700,93916926,905,905,905,905,0
20240626,191600,93916926,905,905,905,905,0
20240626,191500,93916926,905,905,905,905,0
20240626,191400,93916926,905,905,905,905,0
20240626,191300,93916926,905,905,905,905,0
20240626,191200,93916926,905,905,905,905,0
20240626,191100,93916926,905,905,905,905,0
20240626,191000,93916926,905,905,905,905,0
20240626,190900,93916926,905,905,905,905,0
20240626,190800,93916926,905,905,905,905,0
20240626,190700,93916926,905,905,905,905,0
20240626,190600,93916926,905,905,905,905,0
20240626,190500,93916926,905,905,905,905,0
20240626,190400,93916926,905,905,905,905,0
20240626,190300,93916926,905,905,905,905,0
20240626,190200,93916926,905,905,905,905,0
20240626,190100,93916926,905,905,905,905,0
20240626,190000,93916926,905,905,905,905,0
20240626,185900,93916926,905,905,905,905,0
20240626,185800,93916926,905,905,905,905,0
20240626,185700,93916926,905,905,905,905,0
20240626,185600,93916926,905,905,905,905,0
20240626,185500,93916926,905,905,905,905,0
20240626,185400,93916926,905,905,905,905,0
20240626,185300,93916926,905,905,905,905,561
20240626,185200,93916926,905,905,905,905,0
20240626,185100,93916926,905,905,905,905,0
20240626,185000,93916926,905,905,905,905,0
20240626,184900,93916926,905,905,905,905,0
20240626,184800,93916926,905,905,905,905,0
20240626,184700,93916926,905,905,905,905,0
20240626,184600,93916926,905,905,905,905,0
20240626,184500,93916926,905,905,905,905,0
20240626,184400,93916926,905,905,905,905,0
20240626,184300,93916926,905,905,905,905,0
20240626,184200,93916926,905,905,905,905,0
20240626,184100,93916926,905,905,905,905,0
20240626,184000,93916926,905,905,905,905,0
20240626,183900,93916926,905,905,905,905,0
20240626,183800,93916926,905,905,905,905,0
20240626,183700,93916926,905,905,905,905,0
20240626,183600,93916926,905,905,905,905,0
20240626,183500,93916926,905,905,905,905,0
20240626,183400,93916926,905,905,905,905,0
20240626,183300,93916926,905,905,905,905,0
20240626,183200,93916926,905,905,905,905,0
20240626,183100,93916926,905,905,905,905,0
20240626,183000,93916926,905,905,905,905,0
20240626,182900,93916926,905,905,905,905,0
20240626,182800,93916926,905,905,905,905,0
20240626,182700,93916926,905,905,905,905,0
20240626,182600,93916926,905,905,905,905,0
20240626,182500,93916926,905,905,905,905,0
20240626,182400,93916926,905,905,905,905,0
20240626,182300,93916926,905,905,905,905,561
20240626,182200,93916926,905,905,905,905,0
20240626,182100,93916926,905,905,905,905,0
20240626,182000,93916926,905,905,905,905,0
20240626,181900,93916926,905,905,905,905,0
20240626,181800,93916926,905,905,905,905,0
20240626,181700,93916926,905,905,905,905,0
20240626,181600,93916926,905,905,905,905,0
20240626,181500,93916926,905,905,905,905,0
20240626,181400,93916926,905,905,905,905,0
20240626,181300,93916926,905,905,905,905,0
20240626,181200,93916926,905,905,905,905,0
20240626,181100,93916926,905,905,905,905,0
20240626,181000,93916926,905,905,905,905,0
20240626,180900,93916926,905,905,905,905,0
20240626,180800,93916926,905,905,905,905,0
20240626,180700,93916926,905,905,905,905,0
20240626,180600,93916926,905,905,905,905,0
20240626,180500,93916926,905,905,905,905,0
20240626,180400,93916926,905,905,905,905,0
20240626,180300,93916926,905,905,905,905,0
20240626,180200,93916926,905,905,905,905,0
20240626,180100,93916926,905,905,905,905,0
20240626,180000,93916926,905,905,905,905,0
20240626,175900,93916926,905,905,905,905,0
20240626,175800,93916926,905,905,905,905,0
20240626,175700,93916926,905,905,905,905,0
20240626,175600,93916926,905,905,905,905,0
20240626,175500,93916926,905,905,905,905,0
20240626,175400,93916926,905,905,905,905,0
20240626,175300,93916926,905,905,905,905,561
20240626,175200,93916926,905,905,905,905,0
20240626,175100,93916926,905,905,905,905,0
20240626,175000,93916926,905,905,905,905,0
20240626,174900,93916926,905,905,905,905,0
20240626,174800,93916926,905,905,905,905,0
20240626,174700,93916926,905,905,905,905,0
20240626,174600,93916926,905,905,905,905,0
20240626,174500,93916926,905,905,905,905,0
20240626,174400,93916926,905,905,905,905,0
20240626,174300,93916926,905,905,905,905,0
20240626,174200,93916926,905,905,905,905,0
20240626,174100,93916926,905,905,905,905,0
20240626,174000,93916926,905,905,905,905,0
20240626,173900,93916926,905,905,905,905,0
20240626,173800,93916926,905,905,905,905,0
20240626,173700,93916926,905,905,905,905,0
20240626,173600,93916926,905,905,905,905,0
20240626,173500,93916926,905,905,905,905,0
20240626,173400,93916926,905,905,905,905,0
20240626,173300,93916926,905,905,905,905,0
20240626,173200,93916926,905,905,905,905,0
20240626,173100,93916926,905,905,905,905,0
20240626,173000,93916926,905,905,905,905,0
20240626,172900,93916926,905,905,905,905,0
20240626,172800,93916926,905,905,905,905,0
20240626,172700,93916926,905,905,905,905,0
20240626,172600,93916926,905,905,905,905,0
20240626,172500,93916926,905,905,905,905,0
20240626,172400,93916926,905,905,905,905,0
20240626,172300,93916926,905,905,905,905,561
20240626,172200,93916926,905,905,905,905,0
20240626,172100,93916926,905,905,905,905,0
20240626,172000,93916926,905,905,905,905,0
20240626,171900,93916926,905,905,905,905,0
20240626,171800,93916926,905,905,905,905,0
20240626,171700,93916926,905,905,905,905,0
20240626,171600,93916926,905,905,905,905,0
20240626,171500,93916926,905,905,905,905,0
20240626,171400,93916926,905,905,905,905,0
20240626,171300,93916926,905,905,905,905,0
20240626,171200,93916926,905,905,905,905,0
20240626,171100,93916926,905,905,905,905,0
20240626,171000,93916926,905,905,905,905,0
20240626,170900,93916926,905,905,905,905,0
20240626,170800,93916926,905,905,905,905,0
20240626,170700,93916926,905,905,905,905,0
20240626,170600,93916926,905,905,905,905,0
20240626,170500,93916926,905,905,905,905,0
20240626,170400,93916926,905,905,905,905,0
20240626,170300,93916926,905,905,905,905,0
20240626,170200,93916926,905,905,905,905,0
20240626,170100,93916926,905,905,905,905,0
20240626,170000,93916926,905,905,905,905,0
20240626,165900,93916926,905,905,905,905,0
20240626,165800,93916926,905,905,905,905,0
20240626,165700,93916926,905,905,905,905,0
20240626,165600,93916926,905,905,905,905,0
20240626,165500,93916926,905,905,905,905,0
20240626,165400,93916926,905,905,905,905,0
20240626,165300,93916926,905,905,905,905,561
20240626,165200,93916926,905,905,905,905,0
20240626,165100,93916926,905,905,905,905,0
20240626,165000,93916926,905,905,905,905,0
20240626,164900,93916926,905,905,905,905,0
20240626,164800,93916926,905,905,905,905,0
20240626,164700,93916926,905,905,905,905,0
20240626,164600,93916926,905,905,905,905,0
20240626,164500,93916926,905,905,905,905,0
20240626,164400,93916926,905,905,905,905,0
20240626,164300,93916926,905,905,905,905,0
20240626,164200,93916926,905,905,905,905,0
20240626,164100,93916926,905,905,905,905,0
20240626,164000,93916926,905,905,905,905,0
20240626,163900,93916926,905,905,905,905,0
20240626,163800,93916926,905,905,905,905,0
20240626,163700,93916926,905,905,905,905,0
20240626,163600,93916926,905,905,905,905,0
20240626,163500,93916926,905,905,905,905,0
20240626,163400,93916926,905,905,905,905,0
20240626,163300,93916926,905,905,905,905,0
20240626,163200,93916926,905,905,905,905,0
20240626,163100,93916926,905,905,905,905,0
20240626,163000,93916926,905,905,905,905,0
20240626,162900,93916926,905,905,905,905,0
20240626,162800,93916926,905,905,905,905,0
20240626,162700,93916926,905,905,905,905,0
20240626,162600,93916926,905,905,905,905,0
20240626,162500,93916926,905,905,905,905,0
20240626,162400,93916926,905,905,905,905,0
20240626,162300,93916926,905,905,905,905,561
20240626,162200,93916926,905,905,905,905,0
20240626,162100,93916926,905,905,905,905,0
20240626,162000,93916926,905,905,905,905,0
20240626,161900,93916926,905,905,905,905,0
20240626,161800,93916926,905,905,905,905,0
20240626,161700,93916926,905,905,905,905,0
20240626,161600,93916926,905,905,905,905,0
20240626,161500,93916926,905,905,905,905,0
20240626,161400,93916926,905,905,905,905,0
20240626,161300,93916926,905,905,905,905,0
20240626,161200,93916926,905,905,905,905,0
20240626,161100,93916926,905,905,905,905,0
20240626,161000,93916926,905,905,905,905,0
20240626,160900,93916926,905,905,905,905,0
20240626,160800,93916926,905,905,905,905,0
20240626,160700,93916926,905,905,905,905,0
20240626,160600,93916926,905,905,905,905,0
20240626,160500,93916926,905,905,905,905,0
20240626,160400,93916926,905,905,905,905,0
20240626,160300,93916926,905,905,905,905,0
20240626,160200,93916926,905,905,905,905,0
20240626,160100,93916926,905,905,905,905,0
20240626,160000,93916926,905,905,905,905,0
20240626,155900,93916926,905,905,905,905,0
20240626,155800,93916926,905,905,905,905,0
20240626,155700,93916926,905,905,905,905,0
20240626,155600,93916926,905,905,905,905,0
20240626,155500,93916926,905,905,905,905,0
20240626,155400,93916926,905,905,905,905,0
20240626,155300,93916926,905,905,905,905,561
20240626,155200,93916926,905,905,905,905,0
20240626,155100,93916926,905,905,905,905,0
20240626,155000,93916926,905,905,905,905,0
20240626,154900,93916926,905,905,905,905,0
20240626,154800,93916926,905,905,905,905,0
20240626,154700,93916926,905,905,905,905,0
20240626,154600,93916926,905,905,905,905,0
20240626,154500,93916926,905,905,905,905,0
20240626,154400,93916926,905,905,905,905,0
20240626,154300,93916926,905,905,905,905,0
20240626,154200,93916926,905,905,905,905,0
20240626,154100,93916926,905,905,905,905,0
20240626,154000,93916926,905,905,905,905,0
20240626,153900,93916926,905,905,905,905,0
20240626,153800,93916926,905,905,905,905,0
20240626,153700,93916926,905,905,905,905,0
20240626,153600,93916926,905,905,905,905,0
20240626,153500,93916926,905,905,905,905,0
20240626,153400,93916926,905,905,905,905,0
20240626,153300,93916926,905,905,905,905,0
20240626,153200,93916926,905,905,905,905,0
20240626,153100,93916926,905,905,905,905,0
20240626,153000,93916926,905,905,905,905,561
20240626,152900,93409221,914,914,914,914,0
20240626,152800,93409221,914,914,914,914,0
20240626,152700,93409221,914,914,914,914,0
20240626,152600,93409221,914,914,914,914,0
20240626,152500,93409221,914,914,914,914,0
20240626,152400,93409221,914,914,914,914,0
20240626,152300,93409221,914,914,914,914,0
20240626,152200,93409221,914,914,914,914,0
20240626,152100,93409221,914,914,914,914,0
20240626,152000,93409221,914,914,914,914,0
20240626,151900,93409221,914,914,914,914,0
20240626,151800,93409221,914,914,914,914,0
20240626,151700,93409221,914,914,914,914,0
20240626,151600,93409221,914,914,914,914,0
20240626,151500,93409221,914,914,914,914,0
20240626,151400,93409221,914,914,914,914,0
20240626,151300,93409221,914,914,914,914,0
20240626,151200,93409221,914,914,914,914,0
20240626,151100,93409221,914,914,914,914,0
20240626,151000,93409221,914,914,914,914,4
20240626,150900,93405565,914,914,914,914,1
20240626,150800,93404651,913,913,913,913,0
20240626,150700,93404651,913,913,913,913,200
20240626,150600,93222051,912,912,912,912,0
20240626,150500,93222051,912,912,912,912,1000
20240626,150400,92310051,911,911,911,911,1110
20240626,150300,91298841,910,910,910,910,0
20240626,150200,91298841,910,910,910,910,1250
20240626,150100,90161341,910,909,910,909,2
20240626,150000,90159522,910,910,910,910,1
20240626,145900,90158612,908,908,908,908,500
20240626,145800,89704612,909,908,909,908,1139
20240626,145700,88669782,905,908,908,905,2
20240626,145600,88667969,907,907,907,907,0
20240626,145500,88667969,907,907,907,907,500
20240626,145400,88214469,907,907,907,907,0
20240626,145300,88214469,907,907,907,907,1007
20240626,145200,87301120,906,905,906,905,184
20240626,145100,87134428,905,905,905,905,0
20240626,145000,87134428,905,905,905,905,0
20240626,144900,87134428,905,903,905,903,1000
20240626,144800,86229438,902,901,902,901,1849
20240626,144700,84561641,900,901,901,900,221
20240626,144600,84362740,900,900,900,900,13
20240626,144500,84351040,900,901,901,900,1549
20240626,144400,82956039,902,902,902,902,0
20240626,144300,82956039,902,902,902,902,0
20240626,144200,82956039,902,902,902,902,21
20240626,144100,82937097,902,902,902,902,0
20240626,144000,82937097,902,901,902,901,456
20240626,143900,82525976,902,902,902,902,1021
20240626,143800,81605034,902,902,902,902,0
20240626,143700,81605034,902,902,902,902,0
20240626,143600,81605034,902,902,902,902,80
20240626,143500,81532874,901,901,901,901,0
20240626,143400,81532874,901,901,901,901,3
20240626,143300,81530171,901,901,901,901,9
20240626,143200,81522062,901,901,901,901,450
20240626,143100,81116612,902,902,902,902,199
20240626,143000,80937114,902,902,902,902,0
20240626,142900,80937114,902,902,902,902,6
20240626,142800,80931702,902,902,902,902,2
20240626,142700,80929898,902,902,902,902,1
20240626,142600,80928996,903,903,903,903,0
20240626,142500,80928996,903,903,903,903,0
20240626,142400,80928996,903,903,903,903,0
20240626,142300,80928996,903,903,903,903,2
20240626,142200,80927190,903,903,903,903,1597
20240626,142100,79485099,903,903,903,903,0
20240626,142000,79485099,903,904,904,903,13
20240626,141900,79473348,904,904,904,904,639
20240626,141800,78895692,906,906,906,906,0
20240626,141700,78895692,906,906,906,906,0
20240626,141600,78895692,906,906,906,906,0
20240626,141500,78895692,906,906,906,906,0
20240626,141400,78895692,906,906,906,906,0
20240626,141300,78895692,906,906,906,906,0
20240626,141200,78895692,906,906,906,906,0
20240626,141100,78895692,906,906,906,906,0
20240626,141000,78895692,906,906,906,906,0
20240626,140900,78895692,906,905,906,905,1000
20240626,140800,77990184,905,905,905,905,0
20240626,140700,77990184,905,905,905,905,0
20240626,140600,77990184,905,905,905,905,0
20240626,140500,77990184,905,905,905,905,508
20240626,140400,77530444,906,906,906,906,0
20240626,140300,77530444,906,906,906,906,0
20240626,140200,77530444,906,906,906,906,0
20240626,140100,77530444,906,906,906,906,0
20240626,140000,77530444,906,906,906,906,0
20240626,135900,77530444,906,906,906,906,0
20240626,135800,77530444,906,906,906,906,0
20240626,135700,77530444,906,906,906,906,10
20240626,135600,77521384,906,906,906,906,0
20240626,135500,77521384,906,906,906,906,0
20240626,135400,77521384,906,906,906,906,0
20240626,135300,77521384,906,906,906,906,100
20240626,135200,77430784,906,906,906,906,0
20240626,135100,77430784,906,906,906,906,0
20240626,135000,77430784,906,906,906,906,0
20240626,134900,77430784,906,906,906,906,0
20240626,134800,77430784,906,906,906,906,0
20240626,134700,77430784,906,906,906,906,0
20240626,134600,77430784,906,906,906,906,0
20240626,134500,77430784,906,906,906,906,963
20240626,134400,76558306,907,907,907,907,0
20240626,134300,76558306,907,907,907,907,111
20240626,134200,76457629,908,908,908,908,0
20240626,134100,76457629,908,908,908,908,0
20240626,134000,76457629,908,908,908,908,0
20240626,133900,76457629,908,908,908,908,0
20240626,133800,76457629,908,908,908,908,0
20240626,133700,76457629,908,908,908,908,0
20240626,133600,76457629,908,908,908,908,0
20240626,133500,76457629,908,908,908,908,0
20240626,133400,76457629,908,908,908,908,0
20240626,133300,76457629,908,908,908,908,0
20240626,133200,76457629,908,908,908,908,0
20240626,133100,76457629,908,908,908,908,0
20240626,133000,76457629,908,908,908,908,0
20240626,132900,76457629,908,908,908,908,1
20240626,132800,76456721,908,908,908,908,140
20240626,132700,76329601,906,906,906,906,0
20240626,132600,76329601,906,906,906,906,0
20240626,132500,76329601,906,906,906,906,0
20240626,132400,76329601,906,906,906,906,0
20240626,132300,76329601,906,906,906,906,0
20240626,132200,76329601,906,906,906,906,0
20240626,132100,76329601,906,906,906,906,217
20240626,132000,76132999,906,906,906,906,6
20240626,131900,76127563,906,906,906,906,1
20240626,131800,76126657,905,905,905,905,0
20240626,131700,76126657,905,905,905,905,0
20240626,131600,76126657,905,905,905,905,0
20240626,131500,76126657,905,905,905,905,1
20240626,131400,76125752,904,904,904,904,0
20240626,131300,76125752,904,904,904,904,1
20240626,131200,76124848,902,902,902,902,0
20240626,131100,76124848,902,903,903,902,3
20240626,131000,76122140,902,902,903,902,12
20240626,130900,76111306,902,905,905,902,216
20240626,130800,75916468,902,902,907,902,257
20240626,130700,75684599,902,906,906,902,2721
20240626,130600,73230147,907,907,907,907,0
20240626,130500,73230147,907,907,907,907,0
20240626,130400,73230147,907,907,907,907,0
20240626,130300,73230147,907,907,907,907,0
20240626,130200,73230147,907,907,907,907,0
20240626,130100,73230147,907,907,907,907,54
20240626,130000,73181169,907,907,907,907,54
20240626,125900,73132191,907,907,907,907,0
20240626,125800,73132191,907,907,907,907,0
20240626,125700,73132191,907,907,907,907,0
20240626,125600,73132191,907,907,907,907,0
20240626,125500,73132191,907,907,907,907,0
20240626,125400,73132191,907,907,907,907,0
20240626,125300,73132191,907,907,907,907,0
20240626,125200,73132191,907,902,907,902,43
20240626,125100,73093269,902,902,905,902,47
20240626,125000,73050822,902,902,902,902,0
20240626,124900,73050822,902,902,902,902,0
20240626,124800,73050822,902,902,902,902,0
20240626,124700,73050822,902,902,902,902,0
20240626,124600,73050822,902,902,902,902,0
20240626,124500,73050822,902,905,905,902,11500
20240626,124400,62664708,908,908,908,908,0
20240626,124300,62664708,908,908,908,908,0
20240626,124200,62664708,908,908,908,908,0
20240626,124100,62664708,908,908,908,908,1
20240626,124000,62663800,908,908,908,908,0
20240626,123900,62663800,908,908,908,908,0
20240626,123800,62663800,908,908,908,908,0
20240626,123700,62663800,908,908,908,908,0
20240626,123600,62663800,908,908,908,908,1
20240626,123500,62662892,904,904,904,904,0
20240626,123400,62662892,904,904,904,904,0
20240626,123300,62662892,904,904,904,904,0
20240626,123200,62662892,904,904,904,904,0
20240626,123100,62662892,904,904,904,904,0
20240626,123000,62662892,904,904,904,904,0
20240626,122900,62662892,904,904,904,904,0
20240626,122800,62662892,904,904,904,904,0
20240626,122700,62662892,904,904,904,904,0
20240626,122600,62662892,904,904,904,904,0
20240626,122500,62662892,904,904,904,904,0
20240626,122400,62662892,904,904,904,904,0
20240626,122300,62662892,904,904,904,904,0
20240626,122200,62662892,904,904,904,904,0
20240626,122100,62662892,904,904,904,904,1
20240626,122000,62661988,909,909,909,909,0
20240626,121900,62661988,909,909,909,909,0
20240626,121800,62661988,909,909,909,909,0
20240626,121700,62661988,909,909,909,909,0
20240626,121600,62661988,909,909,909,909,0
20240626,121500,62661988,909,909,909,909,0
20240626,121400,62661988,909,909,909,909,5
20240626,121300,62657443,909,909,909,909,0
20240626,121200,62657443,909,909,909,909,0
20240626,121100,62657443,909,909,909,909,0
20240626,121000,62657443,909,909,909,909,10
20240626,120900,62648353,909,909,909,909,284
20240626,120800,62390197,909,909,909,909,0
20240626,120700,62390197,909,909,909,909,0
20240626,120600,62390197,909,909,909,909,110
20240626,120500,62290207,908,908,908,908,10
20240626,120400,62281127,909,909,909,909,286
20240626,120300,62021153,904,904,904,904,0
20240626,120200,62021153,904,904,904,904,0
20240626,120100,62021153,904,904,904,904,0
20240626,120000,62021153,904,904,904,904,0
20240626,115900,62021153,904,904,904,904,0
20240626,115800,62021153,904,905,905,904,4681
20240626,115700,57788486,904,905,905,904,11085
20240626,115600,47766749,905,905,905,905,2000
20240626,115500,45956749,906,906,906,906,1000
20240626,115400,45050749,906,906,906,906,0
20240626,115300,45050749,906,906,906,906,0
20240626,115200,45050749,906,906,906,906,61
20240626,115100,44995483,906,906,906,906,0
20240626,115000,44995483,906,906,906,906,0
20240626,114900,44995483,906,906,906,906,0
20240626,114800,44995483,906,906,906,906,0
20240626,114700,44995483,906,906,906,906,0
20240626,114600,44995483,906,906,906,906,0
20240626,114500,44995483,906,906,906,906,0
20240626,114400,44995483,906,906,906,906,5
20240626,114300,44990953,906,906,906,906,0
20240626,114200,44990953,906,906,906,906,0
20240626,114100,44990953,906,906,906,906,302
20240626,114000,44717341,906,912,912,906,66
20240626,113900,44657524,913,913,913,913,0
20240626,113800,44657524,913,913,913,913,0
20240626,113700,44657524,913,913,913,913,0
20240626,113600,44657524,913,913,913,913,0
20240626,113500,44657524,913,913,913,913,16
20240626,113400,44642916,913,913,913,913,0
20240626,113300,44642916,913,913,913,913,0
20240626,113200,44642916,913,913,913,913,0
20240626,113100,44642916,913,913,913,913,0
20240626,113000,44642916,913,913,913,913,1
20240626,112900,44642003,910,910,910,910,0
20240626,112800,44642003,910,910,910,910,0
20240626,112700,44642003,910,910,910,910,0
20240626,112600,44642003,910,910,910,910,0
20240626,112500,44642003,910,910,910,910,0
20240626,112400,44642003,910,910,910,910,0
20240626,112300,44642003,910,910,910,910,0
20240626,112200,44642003,910,910,910,910,0
20240626,112100,44642003,910,910,910,910,0
20240626,112000,44642003,910,910,910,910,0
20240626,111900,44642003,910,910,910,910,0
20240626,111800,44642003,910,910,910,910,0
20240626,111700,44642003,910,910,910,910,0
20240626,111600,44642003,910,911,911,910,162
20240626,111500,44494582,912,912,912,912,0
20240626,111400,44494582,912,912,912,912,0
20240626,111300,44494582,912,912,912,912,0
20240626,111200,44494582,912,912,912,912,0
20240626,111100,44494582,912,912,912,912,0
20240626,111000,44494582,912,912,912,912,0
20240626,110900,44494582,912,912,912,912,0
20240626,110800,44494582,912,912,912,912,1
20240626,110700,44493670,913,913,913,913,2
20240626,110600,44491844,906,906,906,906,3912
20240626,110500,40947572,906,906,906,905,396
20240626,110400,40588802,906,910,910,906,989
20240626,110300,39690438,915,911,915,911,6
20240626,110200,39684958,910,910,910,910,0
20240626,110100,39684958,910,910,910,910,0
20240626,110000,39684958,910,910,910,910,0
20240626,105900,39684958,910,910,910,910,1
20240626,105800,39684048,910,910,910,910,0
20240626,105700,39684048,910,915,915,910,9570
20240626,105600,30967914,915,915,915,915,803
20240626,105500,30233169,915,915,915,915,1000
20240626,105400,29318169,915,913,915,913,3
20240626,105300,29315427,912,912,912,912,0
20240626,105200,29315427,912,912,912,912,0
20240626,105100,29315427,912,912,912,912,0
20240626,105000,29315427,912,912,912,912,4
20240626,104900,29311779,916,916,916,916,0
20240626,104800,29311779,916,916,916,916,0
20240626,104700,29311779,916,916,916,916,0
20240626,104600,29311779,916,916,916,916,0
20240626,104500,29311779,916,916,916,916,0
20240626,104400,29311779,916,916,916,916,0
20240626,104300,29311779,916,916,916,916,1
20240626,104200,29310863,915,915,915,915,100
20240626,104100,29219363,916,916,916,916,0
20240626,104000,29219363,916,916,916,916,1
20240626,103900,29218447,915,915,915,915,24
20240626,103800,29196487,915,915,915,915,0
20240626,103700,29196487,915,915,915,915,0
20240626,103600,29196487,915,915,915,915,0
20240626,103500,29196487,915,915,915,915,0
20240626,103400,29196487,915,915,915,915,0
20240626,103300,29196487,915,915,915,915,0
20240626,103200,29196487,915,915,915,915,0
20240626,103100,29196487,915,915,915,915,0
20240626,103000,29196487,915,915,915,915,12
20240626,102900,29185507,911,911,911,911,0
20240626,102800,29185507,911,911,911,911,0
20240626,102700,29185507,911,911,911,911,1753
20240626,102600,27588524,912,912,912,912,473
20240626,102500,27157148,912,914,914,912,1428
20240626,102400,25853636,916,916,916,916,1
20240626,102300,25852720,914,914,914,914,30
20240626,102200,25825300,916,916,916,916,0
20240626,102100,25825300,916,916,916,916,0
20240626,102000,25825300,916,916,916,916,1
20240626,101900,25824384,915,914,916,913,7
20240626,101800,25817982,913,913,913,913,2
20240626,101700,25816156,916,916,916,916,2
20240626,101600,25814324,916,916,916,916,0
20240626,101500,25814324,916,916,916,916,0
20240626,101400,25814324,916,916,916,916,38
20240626,101300,25779516,916,916,916,916,0
20240626,101200,25779516,916,916,916,916,1
20240626,101100,25778600,911,911,911,911,0
20240626,101000,25778600,911,916,916,911,2142
20240626,100900,23825576,912,916,916,912,2111
20240626,100800,21893322,916,916,916,916,0
20240626,100700,21893322,916,916,916,916,0
20240626,100600,21893322,916,916,916,916,0
20240626,100500,21893322,916,916,916,916,0
20240626,100400,21893322,916,916,916,916,0
20240626,100300,21893322,916,916,916,916,2189
20240626,100200,19888198,916,916,916,916,1
20240626,100100,19887282,916,916,916,916,0
20240626,100000,19887282,916,916,916,911,585
20240626,095900,19354337,916,916,916,916,4
20240626,095800,19350673,916,916,916,916,1
20240626,095700,19349757,916,916,916,916,10
20240626,095600,19340597,916,916,916,916,1
20240626,095500,19339681,916,916,916,916,1
20240626,095400,19338765,916,916,916,916,1
20240626,095300,19337849,911,911,911,911,0
20240626,095200,19337849,911,911,911,911,0
20240626,095100,19337849,911,911,911,911,1
20240626,095000,19336938,911,911,911,911,0
20240626,094900,19336938,911,912,912,911,2
20240626,094800,19335115,913,913,913,913,30
20240626,094700,19307725,916,916,916,916,0
20240626,094600,19307725,916,916,916,916,5
20240626,094500,19303145,911,911,911,911,1
20240626,094400,19302234,911,911,911,911,0
20240626,094300,19302234,911,911,911,911,1
20240626,094200,19301323,912,912,912,912,229
20240626,094100,19092475,912,912,912,912,571
20240626,094000,18571723,912,918,918,912,1450
20240626,093900,17245550,918,918,918,918,0
20240626,093800,17245550,918,918,918,918,0
20240626,093700,17245550,918,918,918,918,805
20240626,093600,16506560,918,918,918,918,20
20240626,093500,16488200,918,918,918,918,0
20240626,093400,16488200,918,918,918,918,19
20240626,093300,16470758,917,917,917,917,81
20240626,093200,16396481,918,918,918,918,0
20240626,093100,16396481,918,919,919,918,6625
20240626,093000,10314204,920,920,920,920,0
20240626,092900,10314204,920,920,920,920,0
20240626,092800,10314204,920,920,920,920,0
20240626,092700,10314204,920,921,921,920,1334
20240626,092600,9086163,922,922,922,922,277
20240626,092500,8830769,930,930,930,930,1
20240626,092400,8829839,930,930,930,930,100
20240626,092300,8736839,930,930,930,930,1075
20240626,092200,7737089,930,930,930,930,0
20240626,092100,7737089,930,930,930,930,1
20240626,092000,7736159,930,929,930,929,6
20240626,091900,7730584,926,926,926,926,0
20240626,091800,7730584,926,926,926,926,0
20240626,091700,7730584,926,926,926,926,366
20240626,091600,7391668,926,926,926,926,0
20240626,091500,7391668,926,926,926,926,1000
20240626,091400,6465668,926,926,926,926,606
20240626,091300,5904512,930,925,930,925,554
20240626,091200,5391941,925,924,925,924,600
20240626,091100,4836974,925,925,925,925,0
20240626,091000,4836974,925,925,925,925,30
20240626,090900,4809224,925,924,925,924,2060
20240626,090800,2903784,921,921,921,921,0
20240626,090700,2903784,921,921,921,921,5
20240626,090600,2899179,921,921,921,921,0
20240626,090500,2899179,921,921,921,921,0
20240626,090400,2899179,921,921,921,921,5
20240626,090300,2894574,919,919,919,919,0
20240626,090200,2894574,919,919,919,919,0
20240626,090100,2894574,919,918,919,918,824
20240626,090000,2138123,918,909,918,909,2352