KissMeData/200230/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,203800,163453760,755,755,755,755,1528
20240626,203700,163453760,755,755,755,755,0
20240626,203600,163453760,755,755,755,755,0
20240626,203500,163453760,755,755,755,755,0
20240626,203400,163453760,755,755,755,755,0
20240626,203300,163453760,755,755,755,755,0
20240626,203200,163453760,755,755,755,755,0
20240626,203100,163453760,755,755,755,755,0
20240626,203000,163453760,755,755,755,755,0
20240626,202900,163453760,755,755,755,755,0
20240626,202800,163453760,755,755,755,755,0
20240626,202700,163453760,755,755,755,755,0
20240626,202600,163453760,755,755,755,755,0
20240626,202500,163453760,755,755,755,755,0
20240626,202400,163453760,755,755,755,755,0
20240626,202300,163453760,755,755,755,755,0
20240626,202200,163453760,755,755,755,755,0
20240626,202100,163453760,755,755,755,755,0
20240626,202000,163453760,755,755,755,755,0
20240626,201900,163453760,755,755,755,755,0
20240626,201800,163453760,755,755,755,755,0
20240626,201700,163453760,755,755,755,755,0
20240626,201600,163453760,755,755,755,755,0
20240626,201500,163453760,755,755,755,755,0
20240626,201400,163453760,755,755,755,755,0
20240626,201300,163453760,755,755,755,755,0
20240626,201200,163453760,755,755,755,755,0
20240626,201100,163453760,755,755,755,755,0
20240626,201000,163453760,755,755,755,755,0
20240626,200900,163453760,755,755,755,755,0
20240626,200800,163453760,755,755,755,755,1528
20240626,200700,163453760,755,755,755,755,0
20240626,200600,163453760,755,755,755,755,0
20240626,200500,163453760,755,755,755,755,0
20240626,200400,163453760,755,755,755,755,0
20240626,200300,163453760,755,755,755,755,0
20240626,200200,163453760,755,755,755,755,0
20240626,200100,163453760,755,755,755,755,0
20240626,200000,163453760,755,755,755,755,0
20240626,195900,163453760,755,755,755,755,0
20240626,195800,163453760,755,755,755,755,0
20240626,195700,163453760,755,755,755,755,0
20240626,195600,163453760,755,755,755,755,0
20240626,195500,163453760,755,755,755,755,0
20240626,195400,163453760,755,755,755,755,0
20240626,195300,163453760,755,755,755,755,0
20240626,195200,163453760,755,755,755,755,0
20240626,195100,163453760,755,755,755,755,0
20240626,195000,163453760,755,755,755,755,0
20240626,194900,163453760,755,755,755,755,0
20240626,194800,163453760,755,755,755,755,0
20240626,194700,163453760,755,755,755,755,0
20240626,194600,163453760,755,755,755,755,0
20240626,194500,163453760,755,755,755,755,0
20240626,194400,163453760,755,755,755,755,0
20240626,194300,163453760,755,755,755,755,0
20240626,194200,163453760,755,755,755,755,0
20240626,194100,163453760,755,755,755,755,0
20240626,194000,163453760,755,755,755,755,0
20240626,193900,163453760,755,755,755,755,0
20240626,193800,163453760,755,755,755,755,1528
20240626,193700,163453760,755,755,755,755,0
20240626,193600,163453760,755,755,755,755,0
20240626,193500,163453760,755,755,755,755,0
20240626,193400,163453760,755,755,755,755,0
20240626,193300,163453760,755,755,755,755,0
20240626,193200,163453760,755,755,755,755,0
20240626,193100,163453760,755,755,755,755,0
20240626,193000,163453760,755,755,755,755,0
20240626,192900,163453760,755,755,755,755,0
20240626,192800,163453760,755,755,755,755,0
20240626,192700,163453760,755,755,755,755,0
20240626,192600,163453760,755,755,755,755,0
20240626,192500,163453760,755,755,755,755,0
20240626,192400,163453760,755,755,755,755,0
20240626,192300,163453760,755,755,755,755,0
20240626,192200,163453760,755,755,755,755,0
20240626,192100,163453760,755,755,755,755,0
20240626,192000,163453760,755,755,755,755,0
20240626,191900,163453760,755,755,755,755,0
20240626,191800,163453760,755,755,755,755,0
20240626,191700,163453760,755,755,755,755,0
20240626,191600,163453760,755,755,755,755,0
20240626,191500,163453760,755,755,755,755,0
20240626,191400,163453760,755,755,755,755,0
20240626,191300,163453760,755,755,755,755,0
20240626,191200,163453760,755,755,755,755,0
20240626,191100,163453760,755,755,755,755,0
20240626,191000,163453760,755,755,755,755,0
20240626,190900,163453760,755,755,755,755,0
20240626,190800,163453760,755,755,755,755,1528
20240626,190700,163453760,755,755,755,755,0
20240626,190600,163453760,755,755,755,755,0
20240626,190500,163453760,755,755,755,755,0
20240626,190400,163453760,755,755,755,755,0
20240626,190300,163453760,755,755,755,755,0
20240626,190200,163453760,755,755,755,755,0
20240626,190100,163453760,755,755,755,755,0
20240626,190000,163453760,755,755,755,755,0
20240626,185900,163453760,755,755,755,755,0
20240626,185800,163453760,755,755,755,755,0
20240626,185700,163453760,755,755,755,755,0
20240626,185600,163453760,755,755,755,755,0
20240626,185500,163453760,755,755,755,755,0
20240626,185400,163453760,755,755,755,755,0
20240626,185300,163453760,755,755,755,755,0
20240626,185200,163453760,755,755,755,755,0
20240626,185100,163453760,755,755,755,755,0
20240626,185000,163453760,755,755,755,755,0
20240626,184900,163453760,755,755,755,755,0
20240626,184800,163453760,755,755,755,755,0
20240626,184700,163453760,755,755,755,755,0
20240626,184600,163453760,755,755,755,755,0
20240626,184500,163453760,755,755,755,755,0
20240626,184400,163453760,755,755,755,755,0
20240626,184300,163453760,755,755,755,755,0
20240626,184200,163453760,755,755,755,755,0
20240626,184100,163453760,755,755,755,755,0
20240626,184000,163453760,755,755,755,755,0
20240626,183900,163453760,755,755,755,755,0
20240626,183800,163453760,755,755,755,755,1528
20240626,183700,163453760,755,755,755,755,0
20240626,183600,163453760,755,755,755,755,0
20240626,183500,163453760,755,755,755,755,0
20240626,183400,163453760,755,755,755,755,0
20240626,183300,163453760,755,755,755,755,0
20240626,183200,163453760,755,755,755,755,0
20240626,183100,163453760,755,755,755,755,0
20240626,183000,163453760,755,755,755,755,0
20240626,182900,163453760,755,755,755,755,0
20240626,182800,163453760,755,755,755,755,0
20240626,182700,163453760,755,755,755,755,0
20240626,182600,163453760,755,755,755,755,0
20240626,182500,163453760,755,755,755,755,0
20240626,182400,163453760,755,755,755,755,0
20240626,182300,163453760,755,755,755,755,0
20240626,182200,163453760,755,755,755,755,0
20240626,182100,163453760,755,755,755,755,0
20240626,182000,163453760,755,755,755,755,0
20240626,181900,163453760,755,755,755,755,0
20240626,181800,163453760,755,755,755,755,0
20240626,181700,163453760,755,755,755,755,0
20240626,181600,163453760,755,755,755,755,0
20240626,181500,163453760,755,755,755,755,0
20240626,181400,163453760,755,755,755,755,0
20240626,181300,163453760,755,755,755,755,0
20240626,181200,163453760,755,755,755,755,0
20240626,181100,163453760,755,755,755,755,0
20240626,181000,163453760,755,755,755,755,0
20240626,180900,163453760,755,755,755,755,0
20240626,180800,163453760,755,755,755,755,1528
20240626,180700,163453760,755,755,755,755,0
20240626,180600,163453760,755,755,755,755,0
20240626,180500,163453760,755,755,755,755,0
20240626,180400,163453760,755,755,755,755,0
20240626,180300,163453760,755,755,755,755,0
20240626,180200,163453760,755,755,755,755,0
20240626,180100,163453760,755,755,755,755,0
20240626,180000,163453760,755,755,755,755,0
20240626,175900,163453760,755,755,755,755,0
20240626,175800,163453760,755,755,755,755,0
20240626,175700,163453760,755,755,755,755,0
20240626,175600,163453760,755,755,755,755,0
20240626,175500,163453760,755,755,755,755,0
20240626,175400,163453760,755,755,755,755,0
20240626,175300,163453760,755,755,755,755,0
20240626,175200,163453760,755,755,755,755,0
20240626,175100,163453760,755,755,755,755,0
20240626,175000,163453760,755,755,755,755,0
20240626,174900,163453760,755,755,755,755,0
20240626,174800,163453760,755,755,755,755,0
20240626,174700,163453760,755,755,755,755,0
20240626,174600,163453760,755,755,755,755,0
20240626,174500,163453760,755,755,755,755,0
20240626,174400,163453760,755,755,755,755,0
20240626,174300,163453760,755,755,755,755,0
20240626,174200,163453760,755,755,755,755,0
20240626,174100,163453760,755,755,755,755,0
20240626,174000,163453760,755,755,755,755,0
20240626,173900,163453760,755,755,755,755,0
20240626,173800,163453760,755,755,755,755,1528
20240626,173700,163453760,755,755,755,755,0
20240626,173600,163453760,755,755,755,755,0
20240626,173500,163453760,755,755,755,755,0
20240626,173400,163453760,755,755,755,755,0
20240626,173300,163453760,755,755,755,755,0
20240626,173200,163453760,755,755,755,755,0
20240626,173100,163453760,755,755,755,755,0
20240626,173000,163453760,755,755,755,755,0
20240626,172900,163453760,755,755,755,755,0
20240626,172800,163453760,755,755,755,755,0
20240626,172700,163453760,755,755,755,755,0
20240626,172600,163453760,755,755,755,755,0
20240626,172500,163453760,755,755,755,755,0
20240626,172400,163453760,755,755,755,755,0
20240626,172300,163453760,755,755,755,755,0
20240626,172200,163453760,755,755,755,755,0
20240626,172100,163453760,755,755,755,755,0
20240626,172000,163453760,755,755,755,755,0
20240626,171900,163453760,755,755,755,755,0
20240626,171800,163453760,755,755,755,755,0
20240626,171700,163453760,755,755,755,755,0
20240626,171600,163453760,755,755,755,755,0
20240626,171500,163453760,755,755,755,755,0
20240626,171400,163453760,755,755,755,755,0
20240626,171300,163453760,755,755,755,755,0
20240626,171200,163453760,755,755,755,755,0
20240626,171100,163453760,755,755,755,755,0
20240626,171000,163453760,755,755,755,755,0
20240626,170900,163453760,755,755,755,755,0
20240626,170800,163453760,755,755,755,755,1528
20240626,170700,163453760,755,755,755,755,0
20240626,170600,163453760,755,755,755,755,0
20240626,170500,163453760,755,755,755,755,0
20240626,170400,163453760,755,755,755,755,0
20240626,170300,163453760,755,755,755,755,0
20240626,170200,163453760,755,755,755,755,0
20240626,170100,163453760,755,755,755,755,0
20240626,170000,163453760,755,755,755,755,0
20240626,165900,163453760,755,755,755,755,0
20240626,165800,163453760,755,755,755,755,0
20240626,165700,163453760,755,755,755,755,0
20240626,165600,163453760,755,755,755,755,0
20240626,165500,163453760,755,755,755,755,0
20240626,165400,163453760,755,755,755,755,0
20240626,165300,163453760,755,755,755,755,0
20240626,165200,163453760,755,755,755,755,0
20240626,165100,163453760,755,755,755,755,0
20240626,165000,163453760,755,755,755,755,0
20240626,164900,163453760,755,755,755,755,0
20240626,164800,163453760,755,755,755,755,0
20240626,164700,163453760,755,755,755,755,0
20240626,164600,163453760,755,755,755,755,0
20240626,164500,163453760,755,755,755,755,0
20240626,164400,163453760,755,755,755,755,0
20240626,164300,163453760,755,755,755,755,0
20240626,164200,163453760,755,755,755,755,0
20240626,164100,163453760,755,755,755,755,0
20240626,164000,163453760,755,755,755,755,0
20240626,163900,163453760,755,755,755,755,0
20240626,163800,163453760,755,755,755,755,1528
20240626,163700,163453760,755,755,755,755,0
20240626,163600,163453760,755,755,755,755,0
20240626,163500,163453760,755,755,755,755,0
20240626,163400,163453760,755,755,755,755,0
20240626,163300,163453760,755,755,755,755,0
20240626,163200,163453760,755,755,755,755,0
20240626,163100,163453760,755,755,755,755,0
20240626,163000,163453760,755,755,755,755,0
20240626,162900,163453760,755,755,755,755,0
20240626,162800,163453760,755,755,755,755,0
20240626,162700,163453760,755,755,755,755,0
20240626,162600,163453760,755,755,755,755,0
20240626,162500,163453760,755,755,755,755,0
20240626,162400,163453760,755,755,755,755,0
20240626,162300,163453760,755,755,755,755,0
20240626,162200,163453760,755,755,755,755,0
20240626,162100,163453760,755,755,755,755,0
20240626,162000,163453760,755,755,755,755,0
20240626,161900,163453760,755,755,755,755,0
20240626,161800,163453760,755,755,755,755,0
20240626,161700,163453760,755,755,755,755,0
20240626,161600,163453760,755,755,755,755,0
20240626,161500,163453760,755,755,755,755,0
20240626,161400,163453760,755,755,755,755,0
20240626,161300,163453760,755,755,755,755,0
20240626,161200,163453760,755,755,755,755,0
20240626,161100,163453760,755,755,755,755,0
20240626,161000,163453760,755,755,755,755,0
20240626,160900,163453760,755,755,755,755,0
20240626,160800,163453760,755,755,755,755,1528
20240626,160700,163453760,755,755,755,755,0
20240626,160600,163453760,755,755,755,755,0
20240626,160500,163453760,755,755,755,755,0
20240626,160400,163453760,755,755,755,755,0
20240626,160300,163453760,755,755,755,755,0
20240626,160200,163453760,755,755,755,755,0
20240626,160100,163453760,755,755,755,755,0
20240626,160000,163453760,755,755,755,755,0
20240626,155900,163453760,755,755,755,755,0
20240626,155800,163453760,755,755,755,755,0
20240626,155700,163453760,755,755,755,755,0
20240626,155600,163453760,755,755,755,755,0
20240626,155500,163453760,755,755,755,755,0
20240626,155400,163453760,755,755,755,755,0
20240626,155300,163453760,755,755,755,755,0
20240626,155200,163453760,755,755,755,755,0
20240626,155100,163453760,755,755,755,755,0
20240626,155000,163453760,755,755,755,755,0
20240626,154900,163453760,755,755,755,755,0
20240626,154800,163453760,755,755,755,755,0
20240626,154700,163453760,755,755,755,755,0
20240626,154600,163453760,755,755,755,755,0
20240626,154500,163453760,755,755,755,755,0
20240626,154400,163453760,755,755,755,755,0
20240626,154300,163453760,755,755,755,755,0
20240626,154200,163453760,755,755,755,755,0
20240626,154100,163453760,755,755,755,755,0
20240626,154000,163453760,755,755,755,755,0
20240626,153900,163453760,755,755,755,755,0
20240626,153800,163453760,755,755,755,755,1528
20240626,153700,163453760,755,755,755,755,0
20240626,153600,163453760,755,755,755,755,0
20240626,153500,163453760,755,755,755,755,0
20240626,153400,163453760,755,755,755,755,0
20240626,153300,163453760,755,755,755,755,0
20240626,153200,163453760,755,755,755,755,0
20240626,153100,163453760,755,755,755,755,0
20240626,153000,163453760,755,755,755,755,1528
20240626,152900,162300120,755,755,755,755,0
20240626,152800,162300120,755,755,755,755,0
20240626,152700,162300120,755,755,755,755,0
20240626,152600,162300120,755,755,755,755,0
20240626,152500,162300120,755,755,755,755,0
20240626,152400,162300120,755,755,755,755,0
20240626,152300,162300120,755,755,755,755,0
20240626,152200,162300120,755,755,755,755,0
20240626,152100,162300120,755,755,755,755,0
20240626,152000,162300120,755,755,755,755,0
20240626,151900,162300120,755,751,755,750,228
20240626,151800,162129017,751,755,755,751,568
20240626,151700,161700317,755,751,755,751,447
20240626,151600,161363020,755,755,755,755,0
20240626,151500,161363020,755,751,755,750,347
20240626,151400,161102750,752,752,752,752,66
20240626,151300,161053118,755,755,755,755,300
20240626,151200,160826618,755,755,755,755,500
20240626,151100,160449118,756,756,756,756,0
20240626,151000,160449118,756,756,756,756,0
20240626,150900,160449118,756,754,756,754,1003
20240626,150800,159692174,751,752,753,751,4169
20240626,150700,156559928,752,751,752,751,1110
20240626,150600,155725318,751,751,751,751,203
20240626,150500,155572865,751,751,751,751,249
20240626,150400,155385866,751,751,751,751,51
20240626,150300,155347565,750,751,751,750,1800
20240626,150200,153996955,752,752,752,752,688
20240626,150100,153479579,752,752,752,752,1
20240626,150000,153478827,752,752,752,752,451
20240626,145900,153139675,753,753,753,753,0
20240626,145800,153139675,753,753,753,752,625
20240626,145700,152669405,752,752,752,752,0
20240626,145600,152669405,752,752,752,752,0
20240626,145500,152669405,752,752,752,752,0
20240626,145400,152669405,752,752,752,752,700
20240626,145300,152143005,752,751,752,751,311
20240626,145200,151909344,753,753,753,753,0
20240626,145100,151909344,753,753,753,753,30
20240626,145000,151886754,753,751,753,751,400
20240626,144900,151586154,753,753,753,753,1
20240626,144800,151585401,751,752,752,751,663
20240626,144700,151087125,751,751,751,751,0
20240626,144600,151087125,751,751,751,751,345
20240626,144500,150828030,751,751,751,751,0
20240626,144400,150828030,751,751,751,751,317
20240626,144300,150589963,751,751,751,751,301
20240626,144200,150363912,751,751,751,751,300
20240626,144100,150138612,751,751,751,751,150
20240626,144000,150025962,754,754,754,754,0
20240626,143900,150025962,754,754,754,754,345
20240626,143800,149765832,754,754,754,754,0
20240626,143700,149765832,754,754,754,754,16
20240626,143600,149753768,750,754,754,750,218
20240626,143500,149590264,749,749,749,749,2000
20240626,143400,148092264,754,750,754,750,2011
20240626,143300,146584010,754,754,754,751,15
20240626,143200,146572739,750,750,750,750,0
20240626,143100,146572739,750,750,750,750,160
20240626,143000,146452739,754,754,754,754,1
20240626,142900,146451985,750,750,750,750,1
20240626,142800,146451235,750,750,750,750,113
20240626,142700,146366485,754,750,754,750,11
20240626,142600,146358231,754,754,754,754,0
20240626,142500,146358231,754,754,754,754,0
20240626,142400,146358231,754,752,754,749,9111
20240626,142300,139527741,754,754,754,754,1
20240626,142200,139526987,750,750,750,750,1
20240626,142100,139526237,754,754,754,754,0
20240626,142000,139526237,754,754,754,754,0
20240626,141900,139526237,754,754,754,754,0
20240626,141800,139526237,754,754,754,754,18
20240626,141700,139512665,754,754,754,754,100
20240626,141600,139437265,754,754,754,754,201
20240626,141500,139285711,750,754,754,750,1321
20240626,141400,138293935,751,751,751,751,20
20240626,141300,138278915,754,754,754,754,0
20240626,141200,138278915,754,754,754,754,0
20240626,141100,138278915,754,754,754,754,0
20240626,141000,138278915,754,754,754,754,176
20240626,140900,138146211,751,751,754,751,3
20240626,140800,138143955,751,751,754,751,273
20240626,140700,137938812,754,754,754,754,0
20240626,140600,137938812,754,754,754,754,0
20240626,140500,137938812,754,754,754,754,0
20240626,140400,137938812,754,754,754,754,111
20240626,140300,137855118,750,750,754,750,3
20240626,140200,137852864,750,750,754,750,1226
20240626,140100,136933360,754,750,754,750,503
20240626,140000,136554106,754,754,754,754,1
20240626,135900,136553352,750,750,750,750,0
20240626,135800,136553352,750,750,750,750,2
20240626,135700,136551852,754,754,754,754,0
20240626,135600,136551852,754,750,754,750,1507
20240626,135500,135421598,754,754,754,750,15
20240626,135400,135410340,749,750,754,749,41
20240626,135300,135379601,754,754,754,754,0
20240626,135200,135379601,754,754,754,754,1
20240626,135100,135378847,749,749,749,749,0
20240626,135000,135378847,749,750,754,749,6248
20240626,134900,130693515,751,751,751,751,100
20240626,134800,130618415,750,754,754,750,5005
20240626,134700,126864645,754,754,754,750,17193
20240626,134600,113954231,753,753,753,753,0
20240626,134500,113954231,753,753,753,753,0
20240626,134400,113954231,753,753,753,753,231
20240626,134300,113780288,753,753,753,753,0
20240626,134200,113780288,753,753,753,753,22
20240626,134100,113763722,753,753,753,753,0
20240626,134000,113763722,753,753,753,753,112
20240626,133900,113679386,754,754,754,754,0
20240626,133800,113679386,754,755,755,754,2443
20240626,133700,111835176,756,756,756,756,56
20240626,133600,111792840,756,756,756,756,0
20240626,133500,111792840,756,756,756,756,0
20240626,133400,111792840,756,756,756,756,14
20240626,133300,111782256,757,757,757,757,20
20240626,133200,111767116,755,755,755,755,0
20240626,133100,111767116,755,755,755,755,1594
20240626,133000,110563646,755,755,755,755,0
20240626,132900,110563646,755,755,755,755,0
20240626,132800,110563646,755,755,755,755,0
20240626,132700,110563646,755,755,755,755,0
20240626,132600,110563646,755,755,755,755,6
20240626,132500,110559116,757,757,757,757,0
20240626,132400,110559116,757,757,757,757,0
20240626,132300,110559116,757,757,757,757,0
20240626,132200,110559116,757,757,757,757,1717
20240626,132100,109259347,757,755,757,752,10030
20240626,132000,101701998,757,757,757,757,5
20240626,131900,101698213,756,756,756,756,0
20240626,131800,101698213,756,757,757,756,248
20240626,131700,101510487,758,758,758,758,0
20240626,131600,101510487,758,758,758,758,808
20240626,131500,100898023,758,758,758,758,0
20240626,131400,100898023,758,758,758,758,0
20240626,131300,100898023,758,759,759,758,118
20240626,131200,100808529,758,758,758,758,18
20240626,131100,100794885,757,757,757,757,0
20240626,131000,100794885,757,757,757,757,962
20240626,130900,100066651,756,757,757,756,48
20240626,130800,100030333,757,757,757,757,1
20240626,130700,100029576,755,755,755,755,0
20240626,130600,100029576,755,755,755,755,0
20240626,130500,100029576,755,755,755,755,0
20240626,130400,100029576,755,756,756,755,2000
20240626,130300,98519543,756,756,756,756,0
20240626,130200,98519543,756,756,756,756,0
20240626,130100,98519543,756,756,756,756,0
20240626,130000,98519543,756,756,756,756,4
20240626,125900,98516519,756,756,756,756,5
20240626,125800,98512739,753,753,753,753,0
20240626,125700,98512739,753,753,753,753,0
20240626,125600,98512739,753,753,753,753,0
20240626,125500,98512739,753,753,753,753,0
20240626,125400,98512739,753,759,759,753,5200
20240626,125300,94590722,766,766,766,766,0
20240626,125200,94590722,766,766,766,766,0
20240626,125100,94590722,766,766,766,766,0
20240626,125000,94590722,766,760,766,760,200
20240626,124900,94438311,762,762,762,762,0
20240626,124800,94438311,762,756,762,756,2824
20240626,124700,92300985,754,755,755,754,600
20240626,124600,91848584,756,756,756,756,0
20240626,124500,91848584,756,756,756,756,0
20240626,124400,91848584,756,756,756,756,0
20240626,124300,91848584,756,754,756,754,1505
20240626,124200,90713810,753,753,753,753,1406
20240626,124100,89655092,753,753,753,753,3779
20240626,124000,86809505,753,753,753,753,0
20240626,123900,86809505,753,753,753,753,1442
20240626,123800,85723679,753,753,753,753,0
20240626,123700,85723679,753,753,753,753,0
20240626,123600,85723679,753,753,753,753,4679
20240626,123500,82200392,753,754,754,753,383
20240626,123400,81911941,754,754,754,753,954
20240626,123300,81192636,754,754,754,754,201
20240626,123200,81041082,753,753,753,753,210
20240626,123100,80882952,754,754,754,754,0
20240626,123000,80882952,754,754,754,754,2176
20240626,122900,79242248,756,756,756,756,0
20240626,122800,79242248,756,756,756,756,0
20240626,122700,79242248,756,756,756,756,0
20240626,122600,79242248,756,756,756,756,1
20240626,122500,79241492,756,756,756,756,53
20240626,122400,79201424,756,756,756,756,1100
20240626,122300,78369824,754,754,754,754,0
20240626,122200,78369824,754,754,754,754,0
20240626,122100,78369824,754,754,754,754,0
20240626,122000,78369824,754,754,754,754,1
20240626,121900,78369070,755,755,755,755,0
20240626,121800,78369070,755,755,755,755,328
20240626,121700,78121430,756,756,756,756,0
20240626,121600,78121430,756,756,756,756,0
20240626,121500,78121430,756,756,756,756,20
20240626,121400,78106310,756,756,756,756,120
20240626,121300,78015590,756,755,756,755,51
20240626,121200,77977065,754,754,754,754,0
20240626,121100,77977065,754,756,756,754,21826
20240626,121000,61508238,756,758,758,756,10002
20240626,120900,53942124,757,757,757,757,1600
20240626,120800,52730924,759,759,759,759,0
20240626,120700,52730924,759,759,759,759,0
20240626,120600,52730924,759,759,759,759,0
20240626,120500,52730924,759,759,759,759,165
20240626,120400,52605689,759,759,759,759,40
20240626,120300,52575329,759,757,759,757,844
20240626,120200,51936419,757,757,757,757,1
20240626,120100,51935662,757,758,758,757,1512
20240626,120000,50790976,759,759,759,759,100
20240626,115900,50715076,757,757,757,757,0
20240626,115800,50715076,757,758,758,757,1199
20240626,115700,49806333,759,759,759,759,1
20240626,115600,49805574,758,758,758,758,0
20240626,115500,49805574,758,758,758,758,0
20240626,115400,49805574,758,758,758,758,0
20240626,115300,49805574,758,758,758,758,172
20240626,115200,49675198,759,759,759,759,2
20240626,115100,49673680,759,759,759,759,0
20240626,115000,49673680,759,759,759,759,0
20240626,114900,49673680,759,759,759,759,0
20240626,114800,49673680,759,759,759,759,0
20240626,114700,49673680,759,759,759,759,100
20240626,114600,49597780,759,759,759,759,0
20240626,114500,49597780,759,759,759,759,2
20240626,114400,49596262,759,759,759,759,0
20240626,114300,49596262,759,759,759,759,66
20240626,114200,49546168,759,759,759,759,1
20240626,114100,49545409,759,759,759,759,10
20240626,114000,49537819,759,759,759,759,0
20240626,113900,49537819,759,759,759,759,610
20240626,113800,49074829,758,758,758,758,0
20240626,113700,49074829,758,758,758,758,1183
20240626,113600,48178115,757,757,757,757,69
20240626,113500,48125882,758,758,758,758,251
20240626,113400,47935624,760,760,760,760,263
20240626,113300,47735744,760,760,760,760,22
20240626,113200,47719024,760,760,760,760,0
20240626,113100,47719024,760,760,760,760,300
20240626,113000,47491024,759,759,759,759,131
20240626,112900,47391595,760,760,760,760,0
20240626,112800,47391595,760,760,760,760,300
20240626,112700,47163595,760,760,760,760,0
20240626,112600,47163595,760,760,760,760,272
20240626,112500,46956875,760,760,760,760,0
20240626,112400,46956875,760,760,760,760,501
20240626,112300,46576115,763,763,763,763,0
20240626,112200,46576115,763,763,763,763,0
20240626,112100,46576115,763,763,763,763,0
20240626,112000,46576115,763,761,763,761,3
20240626,111900,46573830,761,761,761,761,96
20240626,111800,46500774,763,763,763,763,1
20240626,111700,46500011,761,761,761,761,0
20240626,111600,46500011,761,761,761,761,0
20240626,111500,46500011,761,761,761,761,131
20240626,111400,46400320,760,760,760,760,0
20240626,111300,46400320,760,760,760,760,0
20240626,111200,46400320,760,760,760,760,0
20240626,111100,46400320,760,760,760,760,0
20240626,111000,46400320,760,760,760,760,0
20240626,110900,46400320,760,761,761,760,5000
20240626,110800,42597712,761,761,761,761,0
20240626,110700,42597712,761,761,761,761,0
20240626,110600,42597712,761,761,761,761,0
20240626,110500,42597712,761,761,761,761,0
20240626,110400,42597712,761,761,761,761,150
20240626,110300,42483562,761,762,762,761,1067
20240626,110200,41671574,761,761,761,761,0
20240626,110100,41671574,761,762,762,761,4000
20240626,110000,38626595,763,763,763,763,0
20240626,105900,38626595,763,763,763,763,1838
20240626,105800,37224201,765,765,765,765,0
20240626,105700,37224201,765,765,765,765,2
20240626,105600,37222671,765,765,765,765,0
20240626,105500,37222671,765,765,765,765,0
20240626,105400,37222671,765,765,765,765,0
20240626,105300,37222671,765,765,765,765,1
20240626,105200,37221906,768,768,768,768,0
20240626,105100,37221906,768,768,768,768,1
20240626,105000,37221138,764,766,766,760,20320
20240626,104900,21727510,767,767,767,767,1
20240626,104800,21726743,769,769,769,769,0
20240626,104700,21726743,769,769,769,769,0
20240626,104600,21726743,769,766,769,766,322
20240626,104500,21480088,769,769,769,769,0
20240626,104400,21480088,769,769,769,769,0
20240626,104300,21480088,769,769,769,769,2
20240626,104200,21478550,767,767,767,767,53
20240626,104100,21437899,769,769,769,769,3
20240626,104000,21435592,767,767,767,767,0
20240626,103900,21435592,767,767,767,767,23
20240626,103800,21417951,769,767,769,767,6
20240626,103700,21413347,769,769,769,769,0
20240626,103600,21413347,769,769,769,769,0
20240626,103500,21413347,769,769,769,769,0
20240626,103400,21413347,769,769,769,769,0
20240626,103300,21413347,769,769,769,769,0
20240626,103200,21413347,769,769,769,769,1
20240626,103100,21412578,766,766,766,766,0
20240626,103000,21412578,766,766,766,766,2443
20240626,102900,19541240,766,767,767,766,10455
20240626,102800,11531398,769,769,769,769,0
20240626,102700,11531398,769,769,769,769,0
20240626,102600,11531398,769,769,769,769,0
20240626,102500,11531398,769,769,769,769,0
20240626,102400,11531398,769,769,769,769,0
20240626,102300,11531398,769,769,769,769,0
20240626,102200,11531398,769,769,769,769,0
20240626,102100,11531398,769,769,769,769,0
20240626,102000,11531398,769,769,769,769,0
20240626,101900,11531398,769,769,769,769,1
20240626,101800,11530629,767,767,767,767,0
20240626,101700,11530629,767,767,767,767,63
20240626,101600,11482308,767,769,769,767,36
20240626,101500,11454684,769,767,769,767,34
20240626,101400,11428600,769,767,769,767,13
20240626,101300,11418623,767,767,767,767,62
20240626,101200,11371069,770,770,770,770,0
20240626,101100,11371069,770,770,770,770,3
20240626,101000,11368759,766,766,766,766,0
20240626,100900,11368759,766,768,768,766,1045
20240626,100800,10568271,770,770,770,770,70
20240626,100700,10514371,770,770,770,770,3
20240626,100600,10512061,769,769,769,769,100
20240626,100500,10435161,770,770,770,770,0
20240626,100400,10435161,770,770,770,770,6
20240626,100300,10430541,770,770,770,770,100
20240626,100200,10353541,770,770,770,770,1
20240626,100100,10352771,770,770,770,770,0
20240626,100000,10352771,770,770,770,770,100
20240626,095900,10275771,770,770,770,770,45
20240626,095800,10241121,766,766,766,766,58
20240626,095700,10196693,770,770,770,770,7
20240626,095600,10191303,770,770,770,770,8
20240626,095500,10185143,770,770,770,770,4
20240626,095400,10182063,768,768,768,768,2
20240626,095300,10180527,768,770,770,768,156
20240626,095200,10060519,770,770,770,770,0
20240626,095100,10060519,770,771,771,765,1628
20240626,095000,8814277,768,770,771,768,2694
20240626,094900,6743217,770,770,770,770,9
20240626,094800,6736287,771,771,771,771,0
20240626,094700,6736287,771,771,771,771,0
20240626,094600,6736287,771,771,771,771,1
20240626,094500,6735516,770,770,770,770,513
20240626,094400,6340506,770,770,770,770,4
20240626,094300,6337426,770,770,770,770,0
20240626,094200,6337426,770,770,770,770,4
20240626,094100,6334346,770,772,774,770,819
20240626,094000,5702746,775,775,775,775,1205
20240626,093900,4768871,775,775,775,775,0
20240626,093800,4768871,775,772,775,772,105
20240626,093700,4687502,772,772,772,772,0
20240626,093600,4687502,772,772,772,772,9
20240626,093500,4680554,772,772,772,772,9
20240626,093400,4673606,773,776,776,773,10
20240626,093300,4665873,777,777,777,777,0
20240626,093200,4665873,777,777,777,777,0
20240626,093100,4665873,777,777,777,777,5
20240626,093000,4661988,776,776,776,776,52
20240626,092900,4621636,776,776,776,776,0
20240626,092800,4621636,776,775,776,775,2
20240626,092700,4620085,776,776,776,776,0
20240626,092600,4620085,776,776,776,776,0
20240626,092500,4620085,776,771,776,770,426
20240626,092400,4291996,777,777,777,777,11
20240626,092300,4283449,777,777,777,777,11
20240626,092200,4274902,778,778,778,778,0
20240626,092100,4274902,778,778,779,772,453
20240626,092000,3924941,773,773,773,773,354
20240626,091900,3651299,781,780,781,780,104
20240626,091800,3570077,778,773,778,773,2
20240626,091700,3568526,781,774,782,773,531
20240626,091600,3153543,772,772,772,772,0
20240626,091500,3153543,772,775,775,765,2302
20240626,091400,1386515,777,781,788,777,223
20240626,091300,1211568,780,772,780,772,562
20240626,091200,773547,771,771,771,771,213
20240626,091100,609324,770,770,770,770,0
20240626,091000,609324,770,770,770,770,0
20240626,090900,609324,770,770,770,770,0
20240626,090800,609324,770,770,770,770,1
20240626,090700,608554,765,765,765,765,0
20240626,090600,608554,765,765,765,765,10
20240626,090500,600904,765,765,765,765,0
20240626,090400,600904,765,769,769,765,209
20240626,090300,440206,769,765,769,765,561
20240626,090200,9997,769,769,769,769,0
20240626,090100,9997,769,769,769,769,0
20240626,090000,9997,769,769,769,769,13