KissMeData/014910/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,190100,83112973,1473,1473,1473,1473,1976
20240626,190000,83112973,1473,1473,1473,1473,0
20240626,185900,83112973,1473,1473,1473,1473,0
20240626,185800,83112973,1473,1473,1473,1473,0
20240626,185700,83112973,1473,1473,1473,1473,0
20240626,185600,83112973,1473,1473,1473,1473,0
20240626,185500,83112973,1473,1473,1473,1473,0
20240626,185400,83112973,1473,1473,1473,1473,0
20240626,185300,83112973,1473,1473,1473,1473,0
20240626,185200,83112973,1473,1473,1473,1473,0
20240626,185100,83112973,1473,1473,1473,1473,0
20240626,185000,83112973,1473,1473,1473,1473,0
20240626,184900,83112973,1473,1473,1473,1473,0
20240626,184800,83112973,1473,1473,1473,1473,0
20240626,184700,83112973,1473,1473,1473,1473,0
20240626,184600,83112973,1473,1473,1473,1473,0
20240626,184500,83112973,1473,1473,1473,1473,0
20240626,184400,83112973,1473,1473,1473,1473,0
20240626,184300,83112973,1473,1473,1473,1473,0
20240626,184200,83112973,1473,1473,1473,1473,0
20240626,184100,83112973,1473,1473,1473,1473,0
20240626,184000,83112973,1473,1473,1473,1473,0
20240626,183900,83112973,1473,1473,1473,1473,0
20240626,183800,83112973,1473,1473,1473,1473,0
20240626,183700,83112973,1473,1473,1473,1473,0
20240626,183600,83112973,1473,1473,1473,1473,0
20240626,183500,83112973,1473,1473,1473,1473,0
20240626,183400,83112973,1473,1473,1473,1473,0
20240626,183300,83112973,1473,1473,1473,1473,0
20240626,183200,83112973,1473,1473,1473,1473,0
20240626,183100,83112973,1473,1473,1473,1473,1976
20240626,183000,83112973,1473,1473,1473,1473,0
20240626,182900,83112973,1473,1473,1473,1473,0
20240626,182800,83112973,1473,1473,1473,1473,0
20240626,182700,83112973,1473,1473,1473,1473,0
20240626,182600,83112973,1473,1473,1473,1473,0
20240626,182500,83112973,1473,1473,1473,1473,0
20240626,182400,83112973,1473,1473,1473,1473,0
20240626,182300,83112973,1473,1473,1473,1473,0
20240626,182200,83112973,1473,1473,1473,1473,0
20240626,182100,83112973,1473,1473,1473,1473,0
20240626,182000,83112973,1473,1473,1473,1473,0
20240626,181900,83112973,1473,1473,1473,1473,0
20240626,181800,83112973,1473,1473,1473,1473,0
20240626,181700,83112973,1473,1473,1473,1473,0
20240626,181600,83112973,1473,1473,1473,1473,0
20240626,181500,83112973,1473,1473,1473,1473,0
20240626,181400,83112973,1473,1473,1473,1473,0
20240626,181300,83112973,1473,1473,1473,1473,0
20240626,181200,83112973,1473,1473,1473,1473,0
20240626,181100,83112973,1473,1473,1473,1473,0
20240626,181000,83112973,1473,1473,1473,1473,0
20240626,180900,83112973,1473,1473,1473,1473,0
20240626,180800,83112973,1473,1473,1473,1473,0
20240626,180700,83112973,1473,1473,1473,1473,0
20240626,180600,83112973,1473,1473,1473,1473,0
20240626,180500,83112973,1473,1473,1473,1473,0
20240626,180400,83112973,1473,1473,1473,1473,0
20240626,180300,83112973,1473,1473,1473,1473,0
20240626,180200,83112973,1473,1473,1473,1473,0
20240626,180100,83112973,1473,1473,1473,1473,1976
20240626,180000,83112973,1473,1473,1473,1473,0
20240626,175900,83112973,1473,1473,1473,1473,0
20240626,175800,83112973,1473,1473,1473,1473,0
20240626,175700,83112973,1473,1473,1473,1473,0
20240626,175600,83112973,1473,1473,1473,1473,0
20240626,175500,83112973,1473,1473,1473,1473,0
20240626,175400,83112973,1473,1473,1473,1473,0
20240626,175300,83112973,1473,1473,1473,1473,0
20240626,175200,83112973,1473,1473,1473,1473,0
20240626,175100,83112973,1473,1473,1473,1473,0
20240626,175000,83112973,1473,1473,1473,1473,0
20240626,174900,83112973,1473,1473,1473,1473,0
20240626,174800,83112973,1473,1473,1473,1473,0
20240626,174700,83112973,1473,1473,1473,1473,0
20240626,174600,83112973,1473,1473,1473,1473,0
20240626,174500,83112973,1473,1473,1473,1473,0
20240626,174400,83112973,1473,1473,1473,1473,0
20240626,174300,83112973,1473,1473,1473,1473,0
20240626,174200,83112973,1473,1473,1473,1473,0
20240626,174100,83112973,1473,1473,1473,1473,0
20240626,174000,83112973,1473,1473,1473,1473,0
20240626,173900,83112973,1473,1473,1473,1473,0
20240626,173800,83112973,1473,1473,1473,1473,0
20240626,173700,83112973,1473,1473,1473,1473,0
20240626,173600,83112973,1473,1473,1473,1473,0
20240626,173500,83112973,1473,1473,1473,1473,0
20240626,173400,83112973,1473,1473,1473,1473,0
20240626,173300,83112973,1473,1473,1473,1473,0
20240626,173200,83112973,1473,1473,1473,1473,0
20240626,173100,83112973,1473,1473,1473,1473,1976
20240626,173000,83112973,1473,1473,1473,1473,0
20240626,172900,83112973,1473,1473,1473,1473,0
20240626,172800,83112973,1473,1473,1473,1473,0
20240626,172700,83112973,1473,1473,1473,1473,0
20240626,172600,83112973,1473,1473,1473,1473,0
20240626,172500,83112973,1473,1473,1473,1473,0
20240626,172400,83112973,1473,1473,1473,1473,0
20240626,172300,83112973,1473,1473,1473,1473,0
20240626,172200,83112973,1473,1473,1473,1473,0
20240626,172100,83112973,1473,1473,1473,1473,0
20240626,172000,83112973,1473,1473,1473,1473,0
20240626,171900,83112973,1473,1473,1473,1473,0
20240626,171800,83112973,1473,1473,1473,1473,0
20240626,171700,83112973,1473,1473,1473,1473,0
20240626,171600,83112973,1473,1473,1473,1473,0
20240626,171500,83112973,1473,1473,1473,1473,0
20240626,171400,83112973,1473,1473,1473,1473,0
20240626,171300,83112973,1473,1473,1473,1473,0
20240626,171200,83112973,1473,1473,1473,1473,0
20240626,171100,83112973,1473,1473,1473,1473,0
20240626,171000,83112973,1473,1473,1473,1473,0
20240626,170900,83112973,1473,1473,1473,1473,0
20240626,170800,83112973,1473,1473,1473,1473,0
20240626,170700,83112973,1473,1473,1473,1473,0
20240626,170600,83112973,1473,1473,1473,1473,0
20240626,170500,83112973,1473,1473,1473,1473,0
20240626,170400,83112973,1473,1473,1473,1473,0
20240626,170300,83112973,1473,1473,1473,1473,0
20240626,170200,83112973,1473,1473,1473,1473,0
20240626,170100,83112973,1473,1473,1473,1473,1976
20240626,170000,83112973,1473,1473,1473,1473,0
20240626,165900,83112973,1473,1473,1473,1473,0
20240626,165800,83112973,1473,1473,1473,1473,0
20240626,165700,83112973,1473,1473,1473,1473,0
20240626,165600,83112973,1473,1473,1473,1473,0
20240626,165500,83112973,1473,1473,1473,1473,0
20240626,165400,83112973,1473,1473,1473,1473,0
20240626,165300,83112973,1473,1473,1473,1473,0
20240626,165200,83112973,1473,1473,1473,1473,0
20240626,165100,83112973,1473,1473,1473,1473,0
20240626,165000,83112973,1473,1473,1473,1473,0
20240626,164900,83112973,1473,1473,1473,1473,0
20240626,164800,83112973,1473,1473,1473,1473,0
20240626,164700,83112973,1473,1473,1473,1473,0
20240626,164600,83112973,1473,1473,1473,1473,0
20240626,164500,83112973,1473,1473,1473,1473,0
20240626,164400,83112973,1473,1473,1473,1473,0
20240626,164300,83112973,1473,1473,1473,1473,0
20240626,164200,83112973,1473,1473,1473,1473,0
20240626,164100,83112973,1473,1473,1473,1473,0
20240626,164000,83112973,1473,1473,1473,1473,0
20240626,163900,83112973,1473,1473,1473,1473,0
20240626,163800,83112973,1473,1473,1473,1473,0
20240626,163700,83112973,1473,1473,1473,1473,0
20240626,163600,83112973,1473,1473,1473,1473,0
20240626,163500,83112973,1473,1473,1473,1473,0
20240626,163400,83112973,1473,1473,1473,1473,0
20240626,163300,83112973,1473,1473,1473,1473,0
20240626,163200,83112973,1473,1473,1473,1473,0
20240626,163100,83112973,1473,1473,1473,1473,1976
20240626,163000,83112973,1473,1473,1473,1473,0
20240626,162900,83112973,1473,1473,1473,1473,0
20240626,162800,83112973,1473,1473,1473,1473,0
20240626,162700,83112973,1473,1473,1473,1473,0
20240626,162600,83112973,1473,1473,1473,1473,0
20240626,162500,83112973,1473,1473,1473,1473,0
20240626,162400,83112973,1473,1473,1473,1473,0
20240626,162300,83112973,1473,1473,1473,1473,0
20240626,162200,83112973,1473,1473,1473,1473,0
20240626,162100,83112973,1473,1473,1473,1473,0
20240626,162000,83112973,1473,1473,1473,1473,0
20240626,161900,83112973,1473,1473,1473,1473,0
20240626,161800,83112973,1473,1473,1473,1473,0
20240626,161700,83112973,1473,1473,1473,1473,0
20240626,161600,83112973,1473,1473,1473,1473,0
20240626,161500,83112973,1473,1473,1473,1473,0
20240626,161400,83112973,1473,1473,1473,1473,0
20240626,161300,83112973,1473,1473,1473,1473,0
20240626,161200,83112973,1473,1473,1473,1473,0
20240626,161100,83112973,1473,1473,1473,1473,0
20240626,161000,83112973,1473,1473,1473,1473,0
20240626,160900,83112973,1473,1473,1473,1473,0
20240626,160800,83112973,1473,1473,1473,1473,0
20240626,160700,83112973,1473,1473,1473,1473,0
20240626,160600,83112973,1473,1473,1473,1473,0
20240626,160500,83112973,1473,1473,1473,1473,0
20240626,160400,83112973,1473,1473,1473,1473,0
20240626,160300,83112973,1473,1473,1473,1473,0
20240626,160200,83112973,1473,1473,1473,1473,0
20240626,160100,83112973,1473,1473,1473,1473,1976
20240626,160000,83112973,1473,1473,1473,1473,0
20240626,155900,83112973,1473,1473,1473,1473,0
20240626,155800,83112973,1473,1473,1473,1473,0
20240626,155700,83112973,1473,1473,1473,1473,0
20240626,155600,83112973,1473,1473,1473,1473,0
20240626,155500,83112973,1473,1473,1473,1473,0
20240626,155400,83112973,1473,1473,1473,1473,0
20240626,155300,83112973,1473,1473,1473,1473,0
20240626,155200,83112973,1473,1473,1473,1473,0
20240626,155100,83112973,1473,1473,1473,1473,0
20240626,155000,83112973,1473,1473,1473,1473,0
20240626,154900,83112973,1473,1473,1473,1473,0
20240626,154800,83112973,1473,1473,1473,1473,0
20240626,154700,83112973,1473,1473,1473,1473,0
20240626,154600,83112973,1473,1473,1473,1473,0
20240626,154500,83112973,1473,1473,1473,1473,0
20240626,154400,83112973,1473,1473,1473,1473,0
20240626,154300,83112973,1473,1473,1473,1473,0
20240626,154200,83112973,1473,1473,1473,1473,0
20240626,154100,83112973,1473,1473,1473,1473,0
20240626,154000,83112973,1473,1473,1473,1473,0
20240626,153900,83112973,1473,1473,1473,1473,0
20240626,153800,83112973,1473,1473,1473,1473,0
20240626,153700,83112973,1473,1473,1473,1473,0
20240626,153600,83112973,1473,1473,1473,1473,0
20240626,153500,83112973,1473,1473,1473,1473,0
20240626,153400,83112973,1473,1473,1473,1473,0
20240626,153300,83112973,1473,1473,1473,1473,0
20240626,153200,83112973,1473,1473,1473,1473,0
20240626,153100,83112973,1473,1473,1473,1473,1976
20240626,153000,83112973,1473,1473,1473,1473,1976
20240626,152900,80202325,1474,1474,1474,1474,0
20240626,152800,80202325,1474,1474,1474,1474,0
20240626,152700,80202325,1474,1474,1474,1474,0
20240626,152600,80202325,1474,1474,1474,1474,0
20240626,152500,80202325,1474,1474,1474,1474,0
20240626,152400,80202325,1474,1474,1474,1474,0
20240626,152300,80202325,1474,1474,1474,1474,0
20240626,152200,80202325,1474,1474,1474,1474,0
20240626,152100,80202325,1474,1474,1474,1474,0
20240626,152000,80202325,1474,1474,1474,1474,0
20240626,151900,80202325,1474,1474,1474,1474,2
20240626,151800,80199377,1474,1474,1474,1474,0
20240626,151700,80199377,1474,1474,1474,1474,32
20240626,151600,80152209,1474,1474,1474,1474,1
20240626,151500,80150735,1474,1474,1474,1474,0
20240626,151400,80150735,1474,1474,1474,1474,0
20240626,151300,80150735,1474,1474,1474,1474,0
20240626,151200,80150735,1474,1474,1474,1474,0
20240626,151100,80150735,1474,1474,1474,1474,0
20240626,151000,80150735,1474,1474,1474,1474,0
20240626,150900,80150735,1474,1474,1474,1474,0
20240626,150800,80150735,1474,1474,1474,1474,0
20240626,150700,80150735,1474,1474,1474,1474,0
20240626,150600,80150735,1474,1474,1474,1474,0
20240626,150500,80150735,1474,1472,1474,1472,401
20240626,150400,79560433,1472,1472,1472,1472,555
20240626,150300,78743473,1474,1474,1474,1474,2
20240626,150200,78740525,1472,1472,1472,1472,23
20240626,150100,78706669,1474,1474,1474,1472,2297
20240626,150000,75325477,1472,1472,1472,1472,139
20240626,145900,75120869,1472,1472,1472,1472,0
20240626,145800,75120869,1472,1472,1472,1472,0
20240626,145700,75120869,1472,1472,1472,1472,0
20240626,145600,75120869,1472,1472,1472,1472,0
20240626,145500,75120869,1472,1466,1472,1465,22
20240626,145400,75088615,1472,1472,1472,1472,0
20240626,145300,75088615,1472,1472,1472,1472,0
20240626,145200,75088615,1472,1472,1472,1472,0
20240626,145100,75088615,1472,1472,1472,1472,0
20240626,145000,75088615,1472,1472,1472,1472,0
20240626,144900,75088615,1472,1472,1472,1472,0
20240626,144800,75088615,1472,1472,1472,1472,3
20240626,144700,75084199,1472,1472,1472,1472,0
20240626,144600,75084199,1472,1472,1472,1472,0
20240626,144500,75084199,1472,1472,1472,1472,0
20240626,144400,75084199,1472,1472,1472,1472,5
20240626,144300,75076839,1472,1472,1472,1472,0
20240626,144200,75076839,1472,1472,1472,1472,0
20240626,144100,75076839,1472,1472,1472,1472,0
20240626,144000,75076839,1472,1472,1472,1472,0
20240626,143900,75076839,1472,1472,1472,1472,0
20240626,143800,75076839,1472,1472,1472,1472,0
20240626,143700,75076839,1472,1472,1472,1472,2
20240626,143600,75073895,1472,1472,1472,1472,2
20240626,143500,75070951,1465,1465,1465,1465,0
20240626,143400,75070951,1465,1465,1465,1465,0
20240626,143300,75070951,1465,1465,1465,1465,0
20240626,143200,75070951,1465,1465,1465,1465,0
20240626,143100,75070951,1465,1465,1465,1465,0
20240626,143000,75070951,1465,1466,1466,1465,2000
20240626,142900,72140884,1472,1472,1472,1472,0
20240626,142800,72140884,1472,1472,1472,1472,113
20240626,142700,71974548,1472,1472,1472,1472,0
20240626,142600,71974548,1472,1472,1472,1472,0
20240626,142500,71974548,1472,1472,1472,1472,0
20240626,142400,71974548,1472,1472,1472,1472,0
20240626,142300,71974548,1472,1472,1472,1472,0
20240626,142200,71974548,1472,1472,1472,1472,0
20240626,142100,71974548,1472,1472,1472,1472,0
20240626,142000,71974548,1472,1472,1472,1472,0
20240626,141900,71974548,1472,1472,1472,1472,0
20240626,141800,71974548,1472,1472,1472,1472,0
20240626,141700,71974548,1472,1472,1472,1472,0
20240626,141600,71974548,1472,1472,1472,1472,0
20240626,141500,71974548,1472,1472,1472,1472,0
20240626,141400,71974548,1472,1472,1472,1472,0
20240626,141300,71974548,1472,1472,1472,1472,0
20240626,141200,71974548,1472,1469,1472,1465,6009
20240626,141100,63165131,1474,1474,1474,1474,0
20240626,141000,63165131,1474,1474,1474,1474,0
20240626,140900,63165131,1474,1474,1474,1474,0
20240626,140800,63165131,1474,1474,1474,1474,0
20240626,140700,63165131,1474,1474,1474,1474,0
20240626,140600,63165131,1474,1474,1474,1474,0
20240626,140500,63165131,1474,1474,1474,1474,0
20240626,140400,63165131,1474,1474,1474,1474,0
20240626,140300,63165131,1474,1474,1474,1474,0
20240626,140200,63165131,1474,1474,1474,1474,0
20240626,140100,63165131,1474,1474,1474,1474,0
20240626,140000,63165131,1474,1474,1474,1474,379
20240626,135900,62606485,1474,1474,1474,1474,0
20240626,135800,62606485,1474,1474,1474,1474,113
20240626,135700,62439923,1474,1474,1474,1474,0
20240626,135600,62439923,1474,1474,1474,1474,0
20240626,135500,62439923,1474,1474,1474,1474,0
20240626,135400,62439923,1474,1474,1474,1474,0
20240626,135300,62439923,1474,1474,1474,1474,0
20240626,135200,62439923,1474,1474,1474,1474,0
20240626,135100,62439923,1474,1474,1474,1474,0
20240626,135000,62439923,1474,1474,1474,1474,102
20240626,134900,62289575,1469,1469,1469,1469,0
20240626,134800,62289575,1469,1469,1469,1469,70
20240626,134700,62186745,1475,1475,1475,1475,0
20240626,134600,62186745,1475,1475,1475,1475,0
20240626,134500,62186745,1475,1475,1475,1475,0
20240626,134400,62186745,1475,1475,1475,1475,0
20240626,134300,62186745,1475,1475,1475,1475,0
20240626,134200,62186745,1475,1475,1475,1475,1
20240626,134100,62185270,1477,1477,1477,1477,0
20240626,134000,62185270,1477,1477,1477,1477,0
20240626,133900,62185270,1477,1477,1477,1477,0
20240626,133800,62185270,1477,1477,1477,1477,0
20240626,133700,62185270,1477,1477,1477,1477,0
20240626,133600,62185270,1477,1477,1477,1477,3
20240626,133500,62180839,1477,1477,1477,1477,0
20240626,133400,62180839,1477,1477,1477,1477,0
20240626,133300,62180839,1477,1477,1477,1477,0
20240626,133200,62180839,1477,1477,1477,1477,0
20240626,133100,62180839,1477,1477,1477,1477,0
20240626,133000,62180839,1477,1477,1477,1477,0
20240626,132900,62180839,1477,1477,1477,1477,225
20240626,132800,61848514,1477,1477,1477,1477,30
20240626,132700,61804204,1477,1477,1477,1477,0
20240626,132600,61804204,1477,1477,1477,1477,0
20240626,132500,61804204,1477,1477,1477,1477,0
20240626,132400,61804204,1477,1477,1477,1477,0
20240626,132300,61804204,1477,1477,1477,1477,0
20240626,132200,61804204,1477,1477,1477,1477,0
20240626,132100,61804204,1477,1477,1477,1477,0
20240626,132000,61804204,1477,1467,1477,1467,99
20240626,131900,61658951,1476,1476,1476,1476,97
20240626,131800,61515779,1477,1476,1477,1476,52
20240626,131700,61439025,1476,1475,1476,1475,719
20240626,131600,60378498,1474,1473,1474,1473,2865
20240626,131500,56157267,1473,1473,1473,1473,0
20240626,131400,56157267,1473,1473,1473,1473,0
20240626,131300,56157267,1473,1473,1473,1473,0
20240626,131200,56157267,1473,1473,1473,1473,0
20240626,131100,56157267,1473,1473,1473,1473,0
20240626,131000,56157267,1473,1473,1473,1473,0
20240626,130900,56157267,1473,1473,1473,1473,0
20240626,130800,56157267,1473,1473,1473,1473,1
20240626,130700,56155794,1465,1465,1465,1465,0
20240626,130600,56155794,1465,1465,1465,1465,207
20240626,130500,55852539,1474,1474,1474,1474,0
20240626,130400,55852539,1474,1474,1474,1474,0
20240626,130300,55852539,1474,1474,1474,1474,0
20240626,130200,55852539,1474,1474,1474,1474,0
20240626,130100,55852539,1474,1474,1474,1474,0
20240626,130000,55852539,1474,1474,1474,1474,0
20240626,125900,55852539,1474,1474,1474,1474,0
20240626,125800,55852539,1474,1474,1474,1474,0
20240626,125700,55852539,1474,1474,1474,1474,0
20240626,125600,55852539,1474,1474,1474,1474,0
20240626,125500,55852539,1474,1470,1474,1470,3
20240626,125400,55848122,1469,1469,1469,1469,0
20240626,125300,55848122,1469,1469,1469,1469,800
20240626,125200,54672922,1467,1467,1467,1467,0
20240626,125100,54672922,1467,1467,1467,1467,0
20240626,125000,54672922,1467,1465,1467,1465,181
20240626,124900,54407447,1466,1466,1466,1466,0
20240626,124800,54407447,1466,1466,1466,1466,0
20240626,124700,54407447,1466,1466,1466,1466,0
20240626,124600,54407447,1466,1466,1466,1466,0
20240626,124500,54407447,1466,1466,1466,1466,0
20240626,124400,54407447,1466,1466,1466,1466,0
20240626,124300,54407447,1466,1466,1466,1466,0
20240626,124200,54407447,1466,1466,1466,1466,0
20240626,124100,54407447,1466,1464,1466,1464,5285
20240626,124000,46665736,1464,1464,1464,1464,0
20240626,123900,46665736,1464,1464,1464,1464,70
20240626,123800,46563256,1464,1464,1464,1464,0
20240626,123700,46563256,1464,1464,1464,1464,0
20240626,123600,46563256,1464,1464,1464,1464,0
20240626,123500,46563256,1464,1464,1464,1464,0
20240626,123400,46563256,1464,1464,1464,1464,0
20240626,123300,46563256,1464,1464,1464,1464,0
20240626,123200,46563256,1464,1464,1464,1464,0
20240626,123100,46563256,1464,1464,1464,1464,0
20240626,123000,46563256,1464,1464,1464,1464,0
20240626,122900,46563256,1464,1464,1464,1464,0
20240626,122800,46563256,1464,1464,1464,1464,0
20240626,122700,46563256,1464,1464,1464,1464,200
20240626,122600,46270456,1461,1461,1461,1461,0
20240626,122500,46270456,1461,1461,1461,1461,0
20240626,122400,46270456,1461,1461,1461,1461,0
20240626,122300,46270456,1461,1461,1461,1461,0
20240626,122200,46270456,1461,1461,1461,1461,0
20240626,122100,46270456,1461,1461,1461,1461,0
20240626,122000,46270456,1461,1461,1461,1461,0
20240626,121900,46270456,1461,1461,1461,1461,0
20240626,121800,46270456,1461,1461,1461,1461,0
20240626,121700,46270456,1461,1461,1461,1461,0
20240626,121600,46270456,1461,1461,1461,1461,0
20240626,121500,46270456,1461,1461,1461,1461,0
20240626,121400,46270456,1461,1461,1461,1461,0
20240626,121300,46270456,1461,1461,1461,1461,50
20240626,121200,46197406,1465,1465,1465,1465,0
20240626,121100,46197406,1465,1465,1465,1465,0
20240626,121000,46197406,1465,1465,1465,1465,0
20240626,120900,46197406,1465,1465,1465,1465,0
20240626,120800,46197406,1465,1465,1465,1465,177
20240626,120700,45938101,1461,1461,1461,1461,0
20240626,120600,45938101,1461,1461,1461,1461,0
20240626,120500,45938101,1461,1461,1461,1461,89
20240626,120400,45808072,1465,1465,1465,1465,0
20240626,120300,45808072,1465,1465,1465,1465,176
20240626,120200,45550232,1465,1465,1465,1465,0
20240626,120100,45550232,1465,1465,1465,1465,0
20240626,120000,45550232,1465,1465,1465,1465,0
20240626,115900,45550232,1465,1465,1465,1465,0
20240626,115800,45550232,1465,1465,1465,1465,0
20240626,115700,45550232,1465,1465,1465,1465,0
20240626,115600,45550232,1465,1465,1465,1465,0
20240626,115500,45550232,1465,1465,1465,1465,0
20240626,115400,45550232,1465,1465,1465,1465,0
20240626,115300,45550232,1465,1465,1465,1465,2
20240626,115200,45547302,1461,1461,1461,1461,0
20240626,115100,45547302,1461,1461,1461,1461,0
20240626,115000,45547302,1461,1461,1461,1461,0
20240626,114900,45547302,1461,1461,1461,1461,1768
20240626,114800,42964254,1464,1464,1464,1464,0
20240626,114700,42964254,1464,1464,1464,1464,0
20240626,114600,42964254,1464,1464,1464,1464,0
20240626,114500,42964254,1464,1464,1464,1464,0
20240626,114400,42964254,1464,1464,1464,1464,701
20240626,114300,41937990,1465,1465,1465,1465,0
20240626,114200,41937990,1465,1465,1465,1465,0
20240626,114100,41937990,1465,1465,1465,1465,21
20240626,114000,41907225,1466,1465,1466,1465,2
20240626,113900,41904294,1466,1466,1466,1466,0
20240626,113800,41904294,1466,1466,1466,1466,0
20240626,113700,41904294,1466,1466,1466,1466,0
20240626,113600,41904294,1466,1466,1466,1466,0
20240626,113500,41904294,1466,1466,1466,1466,0
20240626,113400,41904294,1466,1466,1466,1466,0
20240626,113300,41904294,1466,1466,1466,1466,0
20240626,113200,41904294,1466,1466,1466,1466,0
20240626,113100,41904294,1466,1466,1466,1466,0
20240626,113000,41904294,1466,1466,1466,1466,0
20240626,112900,41904294,1466,1465,1466,1465,602
20240626,112800,41022362,1466,1466,1466,1466,0
20240626,112700,41022362,1466,1466,1466,1466,0
20240626,112600,41022362,1466,1466,1466,1466,0
20240626,112500,41022362,1466,1466,1466,1466,200
20240626,112400,40729162,1465,1465,1465,1465,0
20240626,112300,40729162,1465,1465,1465,1465,0
20240626,112200,40729162,1465,1465,1465,1465,79
20240626,112100,40613427,1466,1466,1466,1466,0
20240626,112000,40613427,1466,1466,1466,1466,0
20240626,111900,40613427,1466,1466,1466,1466,0
20240626,111800,40613427,1466,1466,1466,1466,0
20240626,111700,40613427,1466,1466,1466,1466,0
20240626,111600,40613427,1466,1466,1466,1466,0
20240626,111500,40613427,1466,1466,1466,1466,0
20240626,111400,40613427,1466,1466,1466,1466,0
20240626,111300,40613427,1466,1466,1466,1466,0
20240626,111200,40613427,1466,1466,1466,1466,0
20240626,111100,40613427,1466,1466,1466,1466,0
20240626,111000,40613427,1466,1466,1466,1466,0
20240626,110900,40613427,1466,1466,1466,1466,0
20240626,110800,40613427,1466,1466,1466,1466,0
20240626,110700,40613427,1466,1466,1466,1466,0
20240626,110600,40613427,1466,1466,1466,1466,0
20240626,110500,40613427,1466,1466,1466,1466,0
20240626,110400,40613427,1466,1466,1466,1466,0
20240626,110300,40613427,1466,1466,1466,1466,0
20240626,110200,40613427,1466,1466,1466,1466,0
20240626,110100,40613427,1466,1466,1466,1466,0
20240626,110000,40613427,1466,1466,1466,1466,0
20240626,105900,40613427,1466,1466,1466,1466,0
20240626,105800,40613427,1466,1466,1466,1466,2
20240626,105700,40610495,1461,1461,1461,1461,0
20240626,105600,40610495,1461,1461,1461,1461,0
20240626,105500,40610495,1461,1466,1466,1461,91
20240626,105400,40477539,1466,1466,1466,1466,1
20240626,105300,40476073,1466,1466,1466,1466,2
20240626,105200,40473141,1466,1461,1466,1461,4
20240626,105100,40467282,1466,1466,1466,1466,0
20240626,105000,40467282,1466,1466,1466,1466,1
20240626,104900,40465816,1466,1466,1466,1466,1
20240626,104800,40464350,1460,1461,1461,1460,3000
20240626,104700,36083850,1466,1466,1466,1466,0
20240626,104600,36083850,1466,1466,1466,1466,0
20240626,104500,36083850,1466,1466,1466,1466,0
20240626,104400,36083850,1466,1466,1466,1466,0
20240626,104300,36083850,1466,1466,1466,1466,0
20240626,104200,36083850,1466,1466,1466,1466,0
20240626,104100,36083850,1466,1466,1466,1466,0
20240626,104000,36083850,1466,1466,1466,1466,0
20240626,103900,36083850,1466,1466,1466,1466,0
20240626,103800,36083850,1466,1466,1466,1466,0
20240626,103700,36083850,1466,1466,1466,1466,0
20240626,103600,36083850,1466,1466,1466,1466,0
20240626,103500,36083850,1466,1466,1466,1466,0
20240626,103400,36083850,1466,1466,1466,1466,0
20240626,103300,36083850,1466,1466,1466,1466,0
20240626,103200,36083850,1466,1466,1466,1466,0
20240626,103100,36083850,1466,1466,1466,1466,0
20240626,103000,36083850,1466,1466,1466,1466,0
20240626,102900,36083850,1466,1466,1466,1466,0
20240626,102800,36083850,1466,1466,1466,1466,0
20240626,102700,36083850,1466,1466,1466,1466,0
20240626,102600,36083850,1466,1466,1466,1466,2992
20240626,102500,31697578,1466,1466,1466,1466,0
20240626,102400,31697578,1466,1466,1466,1466,252
20240626,102300,31328146,1460,1460,1460,1460,30
20240626,102200,31284346,1460,1462,1462,1460,4100
20240626,102100,25291411,1468,1468,1468,1468,0
20240626,102000,25291411,1468,1468,1468,1468,0
20240626,101900,25291411,1468,1468,1468,1468,0
20240626,101800,25291411,1468,1468,1468,1468,0
20240626,101700,25291411,1468,1468,1468,1468,0
20240626,101600,25291411,1468,1468,1468,1468,0
20240626,101500,25291411,1468,1468,1468,1468,1
20240626,101400,25289943,1463,1463,1463,1463,307
20240626,101300,24840802,1463,1463,1463,1463,0
20240626,101200,24840802,1463,1463,1463,1463,1
20240626,101100,24839339,1462,1462,1462,1462,0
20240626,101000,24839339,1462,1462,1462,1462,0
20240626,100900,24839339,1462,1462,1462,1462,0
20240626,100800,24839339,1462,1469,1469,1462,101
20240626,100700,24690977,1469,1469,1469,1469,1
20240626,100600,24689508,1463,1463,1463,1463,909
20240626,100500,23359641,1462,1462,1462,1462,347
20240626,100400,22852327,1474,1474,1474,1474,0
20240626,100300,22852327,1474,1474,1474,1474,0
20240626,100200,22852327,1474,1474,1474,1474,0
20240626,100100,22852327,1474,1474,1474,1474,0
20240626,100000,22852327,1474,1474,1474,1474,4
20240626,095900,22846431,1474,1474,1474,1474,1
20240626,095800,22844957,1473,1471,1473,1462,732
20240626,095700,21767630,1471,1470,1471,1470,2
20240626,095600,21764689,1462,1462,1462,1462,1
20240626,095500,21763227,1471,1471,1471,1471,0
20240626,095400,21763227,1471,1471,1471,1471,1000
20240626,095300,20292227,1471,1471,1471,1471,0
20240626,095200,20292227,1471,1471,1471,1471,0
20240626,095100,20292227,1471,1471,1471,1471,2
20240626,095000,20289285,1472,1472,1472,1472,0
20240626,094900,20289285,1472,1472,1472,1472,0
20240626,094800,20289285,1472,1472,1472,1472,0
20240626,094700,20289285,1472,1472,1472,1472,0
20240626,094600,20289285,1472,1466,1472,1460,5161
20240626,094500,12740600,1473,1473,1473,1473,0
20240626,094400,12740600,1473,1473,1473,1473,0
20240626,094300,12740600,1473,1473,1473,1473,33
20240626,094200,12691991,1475,1475,1475,1475,0
20240626,094100,12691991,1475,1475,1475,1475,0
20240626,094000,12691991,1475,1475,1475,1475,0
20240626,093900,12691991,1475,1475,1475,1475,1
20240626,093800,12690516,1475,1475,1475,1475,1
20240626,093700,12689041,1476,1476,1476,1476,2
20240626,093600,12686089,1468,1468,1468,1468,0
20240626,093500,12686089,1468,1468,1468,1468,0
20240626,093400,12686089,1468,1468,1468,1468,0
20240626,093300,12686089,1468,1470,1476,1468,875
20240626,093200,11401569,1477,1476,1477,1476,2
20240626,093100,11398616,1477,1477,1477,1477,0
20240626,093000,11398616,1477,1477,1477,1477,1
20240626,092900,11397139,1477,1477,1477,1477,0
20240626,092800,11397139,1477,1477,1477,1477,0
20240626,092700,11397139,1477,1475,1477,1475,4
20240626,092600,11391235,1477,1476,1477,1476,3
20240626,092500,11386806,1477,1477,1477,1477,1
20240626,092400,11385329,1477,1477,1477,1477,0
20240626,092300,11385329,1477,1477,1477,1477,0
20240626,092200,11385329,1477,1477,1477,1477,0
20240626,092100,11385329,1477,1477,1477,1477,0
20240626,092000,11385329,1477,1477,1477,1477,45
20240626,091900,11318864,1477,1477,1477,1477,2
20240626,091800,11315910,1468,1468,1468,1468,0
20240626,091700,11315910,1468,1468,1468,1468,0
20240626,091600,11315910,1468,1468,1468,1468,6
20240626,091500,11307102,1478,1477,1478,1477,400
20240626,091400,10715973,1477,1477,1477,1477,0
20240626,091300,10715973,1477,1477,1477,1477,0
20240626,091200,10715973,1477,1477,1477,1477,0
20240626,091100,10715973,1477,1477,1477,1477,612
20240626,091000,9812049,1478,1475,1478,1475,1065
20240626,090900,8240630,1478,1478,1478,1478,2
20240626,090800,8237674,1469,1469,1469,1469,667
20240626,090700,7257851,1469,1469,1469,1469,1300
20240626,090600,5348151,1478,1478,1478,1478,0
20240626,090500,5348151,1478,1478,1478,1478,6
20240626,090400,5339283,1480,1480,1480,1480,0
20240626,090300,5339283,1480,1479,1480,1479,700
20240626,090200,4303463,1480,1464,1480,1464,1266
20240626,090100,2444929,1462,1464,1464,1462,204
20240626,090000,2146413,1463,1463,1464,1463,1014