KissMeData/083640/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,193800,186962637,664,664,664,664,7288
20230628,193700,186962637,664,664,664,664,0
20230628,193600,186962637,664,664,664,664,0
20230628,193500,186962637,664,664,664,664,0
20230628,193400,186962637,664,664,664,664,0
20230628,193300,186962637,664,664,664,664,0
20230628,193200,186962637,664,664,664,664,0
20230628,193100,186962637,664,664,664,664,0
20230628,193000,186962637,664,664,664,664,0
20230628,192900,186962637,664,664,664,664,0
20230628,192800,186962637,664,664,664,664,0
20230628,192700,186962637,664,664,664,664,0
20230628,192600,186962637,664,664,664,664,0
20230628,192500,186962637,664,664,664,664,0
20230628,192400,186962637,664,664,664,664,0
20230628,192300,186962637,664,664,664,664,0
20230628,192200,186962637,664,664,664,664,0
20230628,192100,186962637,664,664,664,664,0
20230628,192000,186962637,664,664,664,664,0
20230628,191900,186962637,664,664,664,664,0
20230628,191800,186962637,664,664,664,664,0
20230628,191700,186962637,664,664,664,664,0
20230628,191600,186962637,664,664,664,664,0
20230628,191500,186962637,664,664,664,664,0
20230628,191400,186962637,664,664,664,664,0
20230628,191300,186962637,664,664,664,664,0
20230628,191200,186962637,664,664,664,664,0
20230628,191100,186962637,664,664,664,664,0
20230628,191000,186962637,664,664,664,664,0
20230628,190900,186962637,664,664,664,664,0
20230628,190800,186962637,664,664,664,664,7288
20230628,190700,186962637,664,664,664,664,0
20230628,190600,186962637,664,664,664,664,0
20230628,190500,186962637,664,664,664,664,0
20230628,190400,186962637,664,664,664,664,0
20230628,190300,186962637,664,664,664,664,0
20230628,190200,186962637,664,664,664,664,0
20230628,190100,186962637,664,664,664,664,0
20230628,190000,186962637,664,664,664,664,0
20230628,185900,186962637,664,664,664,664,0
20230628,185800,186962637,664,664,664,664,0
20230628,185700,186962637,664,664,664,664,0
20230628,185600,186962637,664,664,664,664,0
20230628,185500,186962637,664,664,664,664,0
20230628,185400,186962637,664,664,664,664,0
20230628,185300,186962637,664,664,664,664,0
20230628,185200,186962637,664,664,664,664,0
20230628,185100,186962637,664,664,664,664,0
20230628,185000,186962637,664,664,664,664,0
20230628,184900,186962637,664,664,664,664,0
20230628,184800,186962637,664,664,664,664,0
20230628,184700,186962637,664,664,664,664,0
20230628,184600,186962637,664,664,664,664,0
20230628,184500,186962637,664,664,664,664,0
20230628,184400,186962637,664,664,664,664,0
20230628,184300,186962637,664,664,664,664,0
20230628,184200,186962637,664,664,664,664,0
20230628,184100,186962637,664,664,664,664,0
20230628,184000,186962637,664,664,664,664,0
20230628,183900,186962637,664,664,664,664,0
20230628,183800,186962637,664,664,664,664,7288
20230628,183700,186962637,664,664,664,664,0
20230628,183600,186962637,664,664,664,664,0
20230628,183500,186962637,664,664,664,664,0
20230628,183400,186962637,664,664,664,664,0
20230628,183300,186962637,664,664,664,664,0
20230628,183200,186962637,664,664,664,664,0
20230628,183100,186962637,664,664,664,664,0
20230628,183000,186962637,664,664,664,664,0
20230628,182900,186962637,664,664,664,664,0
20230628,182800,186962637,664,664,664,664,0
20230628,182700,186962637,664,664,664,664,0
20230628,182600,186962637,664,664,664,664,0
20230628,182500,186962637,664,664,664,664,0
20230628,182400,186962637,664,664,664,664,0
20230628,182300,186962637,664,664,664,664,0
20230628,182200,186962637,664,664,664,664,0
20230628,182100,186962637,664,664,664,664,0
20230628,182000,186962637,664,664,664,664,0
20230628,181900,186962637,664,664,664,664,0
20230628,181800,186962637,664,664,664,664,0
20230628,181700,186962637,664,664,664,664,0
20230628,181600,186962637,664,664,664,664,0
20230628,181500,186962637,664,664,664,664,0
20230628,181400,186962637,664,664,664,664,0
20230628,181300,186962637,664,664,664,664,0
20230628,181200,186962637,664,664,664,664,0
20230628,181100,186962637,664,664,664,664,0
20230628,181000,186962637,664,664,664,664,0
20230628,180900,186962637,664,664,664,664,0
20230628,180800,186962637,664,664,664,664,7288
20230628,180700,186962637,664,664,664,664,0
20230628,180600,186962637,664,664,664,664,0
20230628,180500,186962637,664,664,664,664,0
20230628,180400,186962637,664,664,664,664,0
20230628,180300,186962637,664,664,664,664,0
20230628,180200,186962637,664,664,664,664,0
20230628,180100,186962637,664,664,664,664,0
20230628,180000,186962637,664,664,664,664,0
20230628,175900,186962637,664,664,664,664,0
20230628,175800,186962637,664,664,664,664,0
20230628,175700,186962637,664,664,664,664,0
20230628,175600,186962637,664,664,664,664,0
20230628,175500,186962637,664,664,664,664,0
20230628,175400,186962637,664,664,664,664,0
20230628,175300,186962637,664,664,664,664,0
20230628,175200,186962637,664,664,664,664,0
20230628,175100,186962637,664,664,664,664,0
20230628,175000,186962637,664,664,664,664,0
20230628,174900,186962637,664,664,664,664,0
20230628,174800,186962637,664,664,664,664,0
20230628,174700,186962637,664,664,664,664,0
20230628,174600,186962637,664,664,664,664,0
20230628,174500,186962637,664,664,664,664,0
20230628,174400,186962637,664,664,664,664,0
20230628,174300,186962637,664,664,664,664,0
20230628,174200,186962637,664,664,664,664,0
20230628,174100,186962637,664,664,664,664,0
20230628,174000,186962637,664,664,664,664,0
20230628,173900,186962637,664,664,664,664,0
20230628,173800,186962637,664,664,664,664,7288
20230628,173700,186962637,664,664,664,664,0
20230628,173600,186962637,664,664,664,664,0
20230628,173500,186962637,664,664,664,664,0
20230628,173400,186962637,664,664,664,664,0
20230628,173300,186962637,664,664,664,664,0
20230628,173200,186962637,664,664,664,664,0
20230628,173100,186962637,664,664,664,664,0
20230628,173000,186962637,664,664,664,664,0
20230628,172900,186962637,664,664,664,664,0
20230628,172800,186962637,664,664,664,664,0
20230628,172700,186962637,664,664,664,664,0
20230628,172600,186962637,664,664,664,664,0
20230628,172500,186962637,664,664,664,664,0
20230628,172400,186962637,664,664,664,664,0
20230628,172300,186962637,664,664,664,664,0
20230628,172200,186962637,664,664,664,664,0
20230628,172100,186962637,664,664,664,664,0
20230628,172000,186962637,664,664,664,664,0
20230628,171900,186962637,664,664,664,664,0
20230628,171800,186962637,664,664,664,664,0
20230628,171700,186962637,664,664,664,664,0
20230628,171600,186962637,664,664,664,664,0
20230628,171500,186962637,664,664,664,664,0
20230628,171400,186962637,664,664,664,664,0
20230628,171300,186962637,664,664,664,664,0
20230628,171200,186962637,664,664,664,664,0
20230628,171100,186962637,664,664,664,664,0
20230628,171000,186962637,664,664,664,664,0
20230628,170900,186962637,664,664,664,664,0
20230628,170800,186962637,664,664,664,664,7288
20230628,170700,186962637,664,664,664,664,0
20230628,170600,186962637,664,664,664,664,0
20230628,170500,186962637,664,664,664,664,0
20230628,170400,186962637,664,664,664,664,0
20230628,170300,186962637,664,664,664,664,0
20230628,170200,186962637,664,664,664,664,0
20230628,170100,186962637,664,664,664,664,0
20230628,170000,186962637,664,664,664,664,0
20230628,165900,186962637,664,664,664,664,0
20230628,165800,186962637,664,664,664,664,0
20230628,165700,186962637,664,664,664,664,0
20230628,165600,186962637,664,664,664,664,0
20230628,165500,186962637,664,664,664,664,0
20230628,165400,186962637,664,664,664,664,0
20230628,165300,186962637,664,664,664,664,0
20230628,165200,186962637,664,664,664,664,0
20230628,165100,186962637,664,664,664,664,0
20230628,165000,186962637,664,664,664,664,0
20230628,164900,186962637,664,664,664,664,0
20230628,164800,186962637,664,664,664,664,0
20230628,164700,186962637,664,664,664,664,0
20230628,164600,186962637,664,664,664,664,0
20230628,164500,186962637,664,664,664,664,0
20230628,164400,186962637,664,664,664,664,0
20230628,164300,186962637,664,664,664,664,0
20230628,164200,186962637,664,664,664,664,0
20230628,164100,186962637,664,664,664,664,0
20230628,164000,186962637,664,664,664,664,0
20230628,163900,186962637,664,664,664,664,0
20230628,163800,186962637,664,664,664,664,7288
20230628,163700,186962637,664,664,664,664,0
20230628,163600,186962637,664,664,664,664,0
20230628,163500,186962637,664,664,664,664,0
20230628,163400,186962637,664,664,664,664,0
20230628,163300,186962637,664,664,664,664,0
20230628,163200,186962637,664,664,664,664,0
20230628,163100,186962637,664,664,664,664,0
20230628,163000,186962637,664,664,664,664,0
20230628,162900,186962637,664,664,664,664,0
20230628,162800,186962637,664,664,664,664,0
20230628,162700,186962637,664,664,664,664,0
20230628,162600,186962637,664,664,664,664,0
20230628,162500,186962637,664,664,664,664,0
20230628,162400,186962637,664,664,664,664,0
20230628,162300,186962637,664,664,664,664,0
20230628,162200,186962637,664,664,664,664,0
20230628,162100,186962637,664,664,664,664,0
20230628,162000,186962637,664,664,664,664,0
20230628,161900,186962637,664,664,664,664,0
20230628,161800,186962637,664,664,664,664,0
20230628,161700,186962637,664,664,664,664,0
20230628,161600,186962637,664,664,664,664,0
20230628,161500,186962637,664,664,664,664,0
20230628,161400,186962637,664,664,664,664,0
20230628,161300,186962637,664,664,664,664,0
20230628,161200,186962637,664,664,664,664,0
20230628,161100,186962637,664,664,664,664,0
20230628,161000,186962637,664,664,664,664,0
20230628,160900,186962637,664,664,664,664,0
20230628,160800,186962637,664,664,664,664,7288
20230628,160700,186962637,664,664,664,664,0
20230628,160600,186962637,664,664,664,664,0
20230628,160500,186962637,664,664,664,664,0
20230628,160400,186962637,664,664,664,664,0
20230628,160300,186962637,664,664,664,664,0
20230628,160200,186962637,664,664,664,664,0
20230628,160100,186962637,664,664,664,664,0
20230628,160000,186962637,664,664,664,664,0
20230628,155900,186962637,664,664,664,664,0
20230628,155800,186962637,664,664,664,664,0
20230628,155700,186962637,664,664,664,664,0
20230628,155600,186962637,664,664,664,664,0
20230628,155500,186962637,664,664,664,664,0
20230628,155400,186962637,664,664,664,664,0
20230628,155300,186962637,664,664,664,664,0
20230628,155200,186962637,664,664,664,664,0
20230628,155100,186962637,664,664,664,664,0
20230628,155000,186962637,664,664,664,664,0
20230628,154900,186962637,664,664,664,664,0
20230628,154800,186962637,664,664,664,664,0
20230628,154700,186962637,664,664,664,664,0
20230628,154600,186962637,664,664,664,664,0
20230628,154500,186962637,664,664,664,664,0
20230628,154400,186962637,664,664,664,664,0
20230628,154300,186962637,664,664,664,664,0
20230628,154200,186962637,664,664,664,664,0
20230628,154100,186962637,664,664,664,664,0
20230628,154000,186962637,664,664,664,664,0
20230628,153900,186962637,664,664,664,664,0
20230628,153800,186962637,664,664,664,664,7288
20230628,153700,186962637,664,664,664,664,0
20230628,153600,186962637,664,664,664,664,0
20230628,153500,186962637,664,664,664,664,0
20230628,153400,186962637,664,664,664,664,0
20230628,153300,186962637,664,664,664,664,0
20230628,153200,186962637,664,664,664,664,0
20230628,153100,186962637,664,664,664,664,0
20230628,153000,186962637,664,664,664,664,7288
20230628,152900,182123405,664,664,664,664,0
20230628,152800,182123405,664,664,664,664,0
20230628,152700,182123405,664,664,664,664,0
20230628,152600,182123405,664,664,664,664,0
20230628,152500,182123405,664,664,664,664,0
20230628,152400,182123405,664,664,664,664,0
20230628,152300,182123405,664,664,664,664,0
20230628,152200,182123405,664,664,664,664,0
20230628,152100,182123405,664,664,664,664,0
20230628,152000,182123405,664,664,664,664,0
20230628,151900,182123405,664,665,665,664,1767
20230628,151800,180948396,665,665,665,665,59
20230628,151700,180909161,665,665,665,665,1
20230628,151600,180908496,666,666,666,666,5
20230628,151500,180905166,665,665,665,665,0
20230628,151400,180905166,665,665,665,665,284
20230628,151300,180716306,665,665,665,665,46
20230628,151200,180685716,666,666,666,665,1550
20230628,151100,179654462,665,667,667,665,48
20230628,151000,179622537,666,666,666,666,500
20230628,150900,179289537,666,666,666,666,1
20230628,150800,179288871,666,666,666,666,1
20230628,150700,179288205,666,666,666,666,0
20230628,150600,179288205,666,665,666,665,2443
20230628,150500,177663167,665,665,665,665,647
20230628,150400,177232912,665,665,665,665,650
20230628,150300,176800662,664,664,664,664,101
20230628,150200,176733598,665,665,665,665,800
20230628,150100,176201598,665,665,665,665,0
20230628,150000,176201598,665,665,665,665,62
20230628,145900,176160368,663,663,663,663,877
20230628,145800,175578917,664,664,664,664,0
20230628,145700,175578917,664,664,664,664,0
20230628,145600,175578917,664,664,664,664,0
20230628,145500,175578917,664,664,664,664,108
20230628,145400,175507205,664,664,664,664,1700
20230628,145300,174378405,664,664,664,664,0
20230628,145200,174378405,664,664,664,664,1005
20230628,145100,173711085,664,664,664,664,0
20230628,145000,173711085,664,664,664,664,0
20230628,144900,173711085,664,664,664,664,0
20230628,144800,173711085,664,664,664,664,0
20230628,144700,173711085,664,664,664,664,0
20230628,144600,173711085,664,664,664,664,0
20230628,144500,173711085,664,664,664,664,21
20230628,144400,173697141,664,664,667,664,147
20230628,144300,173599509,663,663,663,663,0
20230628,144200,173599509,663,663,663,663,0
20230628,144100,173599509,663,664,664,663,2741
20230628,144000,171781496,665,665,665,665,0
20230628,143900,171781496,665,665,665,665,0
20230628,143800,171781496,665,665,665,665,43
20230628,143700,171752901,664,664,664,664,3175
20230628,143600,169644701,664,664,664,664,0
20230628,143500,169644701,664,664,664,664,309
20230628,143400,169439525,665,665,665,665,0
20230628,143300,169439525,665,665,665,665,20
20230628,143200,169426225,665,665,665,665,0
20230628,143100,169426225,665,665,665,665,0
20230628,143000,169426225,665,665,665,665,0
20230628,142900,169426225,665,665,665,665,0
20230628,142800,169426225,665,665,665,665,4
20230628,142700,169423565,665,665,665,665,0
20230628,142600,169423565,665,665,665,665,9
20230628,142500,169417580,665,665,665,665,1
20230628,142400,169416915,664,664,664,664,1
20230628,142300,169416251,663,663,663,663,0
20230628,142200,169416251,663,663,663,663,0
20230628,142100,169416251,663,665,665,663,7552
20230628,142000,164406865,664,664,664,664,45
20230628,141900,164376985,664,664,664,664,200
20230628,141800,164244185,668,668,668,668,1
20230628,141700,164243517,669,669,669,669,0
20230628,141600,164243517,669,669,669,669,0
20230628,141500,164243517,669,669,669,669,0
20230628,141400,164243517,669,667,669,667,14
20230628,141300,164234165,664,664,664,664,50
20230628,141200,164200965,668,668,668,668,0
20230628,141100,164200965,668,668,668,668,0
20230628,141000,164200965,668,668,668,668,0
20230628,140900,164200965,668,668,668,668,5
20230628,140800,164197625,668,668,668,668,0
20230628,140700,164197625,668,667,668,667,344
20230628,140600,163967937,667,666,667,666,991
20230628,140500,163307122,666,666,666,666,1643
20230628,140400,162212884,665,663,665,663,3768
20230628,140300,159709968,663,663,663,663,2
20230628,140200,159708642,663,663,663,663,3
20230628,140100,159706653,663,663,664,663,9
20230628,140000,159700683,663,662,663,661,637
20230628,135900,159279321,661,665,665,660,44037
20230628,135800,130135761,666,666,666,666,1
20230628,135700,130135095,665,665,665,665,0
20230628,135600,130135095,665,665,665,665,0
20230628,135500,130135095,665,665,665,665,0
20230628,135400,130135095,665,665,665,665,0
20230628,135300,130135095,665,665,665,665,0
20230628,135200,130135095,665,665,665,665,0
20230628,135100,130135095,665,665,665,665,1
20230628,135000,130134430,666,666,666,666,0
20230628,134900,130134430,666,666,666,666,0
20230628,134800,130134430,666,666,666,666,0
20230628,134700,130134430,666,666,666,666,0
20230628,134600,130134430,666,666,666,666,0
20230628,134500,130134430,666,666,666,666,8
20230628,134400,130129102,666,666,666,666,0
20230628,134300,130129102,666,666,666,666,0
20230628,134200,130129102,666,666,666,666,1
20230628,134100,130128436,663,666,666,663,404
20230628,134000,129860575,663,663,663,663,1
20230628,133900,129859912,666,663,666,663,7
20230628,133800,129855258,665,665,665,665,4
20230628,133700,129852598,666,666,666,666,0
20230628,133600,129852598,666,663,666,663,2
20230628,133500,129851269,667,665,667,663,9402
20230628,133400,123604754,667,667,667,667,1
20230628,133300,123604087,665,665,665,665,1
20230628,133200,123603422,667,665,667,665,10
20230628,133100,123596762,665,665,665,665,87
20230628,133000,123538907,665,665,665,665,208
20230628,132900,123400587,665,665,665,665,1844
20230628,132800,122174327,666,666,666,666,0
20230628,132700,122174327,666,666,666,666,1
20230628,132600,122173661,667,667,667,667,0
20230628,132500,122173661,667,667,667,667,0
20230628,132400,122173661,667,667,667,667,1
20230628,132300,122172994,667,667,667,667,0
20230628,132200,122172994,667,667,667,667,1
20230628,132100,122172327,665,665,665,665,0
20230628,132000,122172327,665,665,665,665,1
20230628,131900,122171662,667,667,667,667,30
20230628,131800,122151652,667,667,667,667,0
20230628,131700,122151652,667,667,667,667,30
20230628,131600,122131642,667,667,667,667,0
20230628,131500,122131642,667,667,667,667,29
20230628,131400,122112299,667,667,667,667,67
20230628,131300,122067610,667,667,667,667,1
20230628,131200,122066943,667,667,667,667,0
20230628,131100,122066943,667,666,667,665,872
20230628,131000,121486799,667,667,667,667,0
20230628,130900,121486799,667,667,667,667,206
20230628,130800,121349397,669,669,669,669,0
20230628,130700,121349397,669,669,669,669,0
20230628,130600,121349397,669,669,669,669,0
20230628,130500,121349397,669,669,669,669,0
20230628,130400,121349397,669,669,669,669,27
20230628,130300,121331334,669,669,669,669,2001
20230628,130200,119992665,668,668,668,668,0
20230628,130100,119992665,668,668,668,668,0
20230628,130000,119992665,668,668,668,668,0
20230628,125900,119992665,668,668,668,668,0
20230628,125800,119992665,668,668,668,668,0
20230628,125700,119992665,668,668,668,668,0
20230628,125600,119992665,668,668,668,668,0
20230628,125500,119992665,668,668,668,668,300
20230628,125400,119792265,668,668,668,668,0
20230628,125300,119792265,668,668,668,668,0
20230628,125200,119792265,668,668,668,668,0
20230628,125100,119792265,668,668,668,668,946
20230628,125000,119160337,668,668,668,668,0
20230628,124900,119160337,668,668,668,668,0
20230628,124800,119160337,668,668,668,668,890
20230628,124700,118565817,668,668,668,668,0
20230628,124600,118565817,668,668,668,668,1624
20230628,124500,117480985,668,668,668,668,0
20230628,124400,117480985,668,668,668,668,0
20230628,124300,117480985,668,668,668,668,240
20230628,124200,117320665,669,669,669,669,0
20230628,124100,117320665,669,669,669,669,1
20230628,124000,117319996,668,668,668,668,300
20230628,123900,117119596,669,669,669,669,0
20230628,123800,117119596,669,669,669,669,1
20230628,123700,117118927,668,668,668,668,750
20230628,123600,116617927,668,668,668,668,0
20230628,123500,116617927,668,668,668,668,6400
20230628,123400,112342727,669,669,669,669,0
20230628,123300,112342727,669,669,669,668,188
20230628,123200,112217042,668,669,669,668,4799
20230628,123100,109006597,670,670,670,670,0
20230628,123000,109006597,670,670,670,670,0
20230628,122900,109006597,670,669,670,669,1058
20230628,122800,108298792,670,670,670,670,0
20230628,122700,108298792,670,670,670,670,0
20230628,122600,108298792,670,670,670,670,0
20230628,122500,108298792,670,670,670,670,0
20230628,122400,108298792,670,670,670,670,14
20230628,122300,108289412,671,671,671,671,0
20230628,122200,108289412,671,671,671,670,502
20230628,122100,107953070,670,670,670,670,577
20230628,122000,107566480,671,671,671,671,0
20230628,121900,107566480,671,671,671,671,0
20230628,121800,107566480,671,671,671,671,0
20230628,121700,107566480,671,671,671,671,100
20230628,121600,107499380,671,671,671,671,1
20230628,121500,107498709,670,670,670,670,2523
20230628,121400,105808299,670,670,670,670,1
20230628,121300,105807629,669,669,669,669,4232
20230628,121200,102976421,669,669,669,669,0
20230628,121100,102976421,669,669,669,669,4
20230628,121000,102973745,669,669,669,669,1
20230628,120900,102973076,668,668,668,668,572
20230628,120800,102590980,668,668,668,668,0
20230628,120700,102590980,668,668,668,668,0
20230628,120600,102590980,668,668,668,668,0
20230628,120500,102590980,668,668,668,668,27
20230628,120400,102572944,667,668,668,667,44
20230628,120300,102543595,669,669,669,669,0
20230628,120200,102543595,669,669,669,669,0
20230628,120100,102543595,669,669,669,669,0
20230628,120000,102543595,669,669,669,669,0
20230628,115900,102543595,669,669,669,669,0
20230628,115800,102543595,669,668,669,668,435
20230628,115700,102252993,668,668,668,668,0
20230628,115600,102252993,668,668,668,668,0
20230628,115500,102252993,668,668,668,668,0
20230628,115400,102252993,668,668,668,668,0
20230628,115300,102252993,668,668,668,668,57
20230628,115200,102214917,668,668,668,668,250
20230628,115100,102047917,669,669,669,669,941
20230628,115000,101418388,669,669,669,669,0
20230628,114900,101418388,669,669,669,669,0
20230628,114800,101418388,669,669,669,669,0
20230628,114700,101418388,669,669,669,669,0
20230628,114600,101418388,669,669,669,669,1
20230628,114500,101417719,668,668,668,668,2434
20230628,114400,99791807,668,668,668,668,3
20230628,114300,99789803,667,668,668,667,1885
20230628,114200,98532507,663,663,663,663,500
20230628,114100,98201007,669,667,669,667,11
20230628,114000,98193668,668,667,669,667,1885
20230628,113900,96934554,663,663,663,663,0
20230628,113800,96934554,663,667,667,663,101
20230628,113700,96867191,663,666,669,663,1785
20230628,113600,95674201,666,666,666,662,2002
20230628,113500,94340873,662,663,666,662,4831
20230628,113400,91142014,666,666,666,666,0
20230628,113300,91142014,666,666,666,666,1
20230628,113200,91141348,663,663,666,663,3
20230628,113100,91139356,666,666,666,666,1
20230628,113000,91138690,662,662,662,662,0
20230628,112900,91138690,662,667,667,662,2
20230628,112800,91137361,662,662,662,662,1355
20230628,112700,90240351,662,667,667,662,6
20230628,112600,90236354,662,667,667,662,2002
20230628,112500,88910245,663,663,663,663,1
20230628,112400,88909582,667,667,667,667,1
20230628,112300,88908915,663,663,663,663,0
20230628,112200,88908915,663,663,663,663,1100
20230628,112100,88179615,663,665,665,663,786
20230628,112000,87657670,665,665,665,665,762
20230628,111900,87150940,665,667,667,665,3001
20230628,111800,85153275,665,665,665,665,1252
20230628,111700,84320695,665,665,665,665,0
20230628,111600,84320695,665,666,668,665,2051
20230628,111500,82954936,669,669,669,669,0
20230628,111400,82954936,669,666,669,666,2
20230628,111300,82953601,669,669,669,669,0
20230628,111200,82953601,669,669,669,669,200
20230628,111100,82819801,669,669,669,669,0
20230628,111000,82819801,669,669,669,669,1
20230628,110900,82819132,668,668,668,668,1497
20230628,110800,81819136,668,668,668,668,10
20230628,110700,81812456,668,668,668,668,1
20230628,110600,81811788,666,666,666,666,0
20230628,110500,81811788,666,666,666,666,0
20230628,110400,81811788,666,666,666,666,0
20230628,110300,81811788,666,668,668,666,2
20230628,110200,81810454,666,666,666,666,1
20230628,110100,81809788,667,666,667,666,101
20230628,110000,81742422,668,668,668,668,11
20230628,105900,81735074,669,669,669,669,0
20230628,105800,81735074,669,669,669,669,0
20230628,105700,81735074,669,669,669,669,1
20230628,105600,81734405,665,669,669,665,1275
20230628,105500,80886526,665,665,665,665,0
20230628,105400,80886526,665,669,669,665,2
20230628,105300,80885192,665,665,665,665,1
20230628,105200,80884527,669,668,669,668,3
20230628,105100,80882522,665,665,665,665,1294
20230628,105000,80022012,669,668,669,668,2001
20230628,104900,78685343,668,668,668,668,1
20230628,104800,78684675,665,667,668,665,245
20230628,104700,78521741,666,666,666,666,959
20230628,104600,77883047,667,667,667,667,4
20230628,104500,77880379,666,666,666,666,0
20230628,104400,77880379,666,666,666,666,0
20230628,104300,77880379,666,666,666,666,1
20230628,104200,77879713,667,667,667,667,0
20230628,104100,77879713,667,667,667,667,0
20230628,104000,77879713,667,667,667,667,6
20230628,103900,77875711,665,667,667,665,2
20230628,103800,77874379,665,665,665,665,1
20230628,103700,77873714,666,664,666,664,5050
20230628,103600,74510514,665,666,666,665,7008
20230628,103500,69847045,666,666,666,666,0
20230628,103400,69847045,666,666,666,666,0
20230628,103300,69847045,666,666,666,666,0
20230628,103200,69847045,666,666,666,666,1
20230628,103100,69846379,666,667,667,666,2
20230628,103000,69845046,668,668,668,668,0
20230628,102900,69845046,668,668,668,668,0
20230628,102800,69845046,668,668,668,668,0
20230628,102700,69845046,668,668,668,668,0
20230628,102600,69845046,668,668,668,668,0
20230628,102500,69845046,668,668,668,668,0
20230628,102400,69845046,668,668,668,668,1
20230628,102300,69844378,665,667,668,665,6
20230628,102200,69840377,665,665,665,665,0
20230628,102100,69840377,665,665,665,665,0
20230628,102000,69840377,665,665,665,665,1
20230628,101900,69839712,666,666,666,666,1295
20230628,101800,68977242,666,668,668,666,2
20230628,101700,68975908,666,666,666,666,0
20230628,101600,68975908,666,669,669,666,2002
20230628,101500,67641605,667,667,667,667,1
20230628,101400,67640938,668,668,668,668,112
20230628,101300,67566122,667,668,668,667,9124
20230628,101200,61475380,668,668,668,668,109
20230628,101100,61402568,668,669,669,668,30
20230628,101000,61382499,668,668,668,668,0
20230628,100900,61382499,668,668,668,668,0
20230628,100800,61382499,668,668,668,668,841
20230628,100700,60820711,668,668,668,668,920
20230628,100600,60206151,668,668,668,668,0
20230628,100500,60206151,668,668,668,668,0
20230628,100400,60206151,668,669,669,668,2215
20230628,100300,58726317,668,668,668,668,124
20230628,100200,58643485,669,669,669,669,11
20230628,100100,58636126,669,669,669,669,0
20230628,100000,58636126,669,670,670,669,133
20230628,095900,58547069,669,669,669,669,1
20230628,095800,58546400,670,669,670,668,9296
20230628,095700,52333510,669,669,669,669,0
20230628,095600,52333510,669,670,671,669,4
20230628,095500,52330830,669,669,669,669,0
20230628,095400,52330830,669,671,671,669,12
20230628,095300,52322780,671,671,671,671,0
20230628,095200,52322780,671,671,671,671,0
20230628,095100,52322780,671,671,671,671,251
20230628,095000,52154359,671,671,671,671,1
20230628,094900,52153688,668,668,668,668,2896
20230628,094800,50219160,671,671,671,671,0
20230628,094700,50219160,671,671,671,671,0
20230628,094600,50219160,671,671,671,671,1
20230628,094500,50218489,668,670,670,668,1200
20230628,094400,49416639,671,671,671,671,204
20230628,094300,49279755,671,671,671,671,0
20230628,094200,49279755,671,671,671,671,55
20230628,094100,49242850,671,670,671,670,102
20230628,094000,49174409,671,671,671,671,0
20230628,093900,49174409,671,671,671,671,0
20230628,093800,49174409,671,671,671,671,1
20230628,093700,49173738,670,671,671,670,173
20230628,093600,49057827,671,671,671,671,106
20230628,093500,48986701,671,670,671,670,1331
20230628,093400,48094928,673,673,673,673,0
20230628,093300,48094928,673,673,673,673,16
20230628,093200,48084160,670,670,670,670,95
20230628,093100,48020510,673,671,673,670,115
20230628,093000,47943417,673,673,673,673,0
20230628,092900,47943417,673,673,673,673,0
20230628,092800,47943417,673,668,673,668,841
20230628,092700,47381624,669,670,670,669,542
20230628,092600,47018997,670,671,671,670,53
20230628,092500,46983435,671,671,671,671,0
20230628,092400,46983435,671,672,673,671,7
20230628,092300,46978731,671,671,671,671,402
20230628,092200,46708989,672,672,672,672,0
20230628,092100,46708989,672,674,674,672,172
20230628,092000,46593401,673,673,674,666,2710
20230628,091900,44780895,674,674,674,674,9
20230628,091800,44774829,675,675,675,675,0
20230628,091700,44774829,675,675,675,675,442
20230628,091600,44476479,675,675,675,675,500
20230628,091500,44138979,675,671,675,671,4243
20230628,091400,41276786,670,670,670,670,994
20230628,091300,40610806,669,669,669,669,50
20230628,091200,40577356,670,670,670,670,0
20230628,091100,40577356,670,670,670,670,0
20230628,091000,40577356,670,670,670,670,11
20230628,090900,40569986,670,671,672,665,12069
20230628,090800,32504811,671,669,671,666,1955
20230628,090700,31197108,670,670,670,670,20
20230628,090600,31183708,671,671,671,671,1
20230628,090500,31183037,672,672,672,672,41
20230628,090400,31155485,672,672,672,672,23
20230628,090300,31140029,673,671,673,662,12776
20230628,090200,22626621,673,673,673,673,503
20230628,090100,22288102,673,672,673,669,1251
20230628,090000,21446867,667,675,675,667,31869