KissMeData/001620/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,183400,233423177,667,667,667,667,3738
20230626,183300,233423177,667,667,667,667,0
20230626,183200,233423177,667,667,667,667,0
20230626,183100,233423177,667,667,667,667,0
20230626,183000,233423177,667,667,667,667,0
20230626,182900,233423177,667,667,667,667,0
20230626,182800,233423177,667,667,667,667,0
20230626,182700,233423177,667,667,667,667,0
20230626,182600,233423177,667,667,667,667,0
20230626,182500,233423177,667,667,667,667,0
20230626,182400,233423177,667,667,667,667,0
20230626,182300,233423177,667,667,667,667,0
20230626,182200,233423177,667,667,667,667,0
20230626,182100,233423177,667,667,667,667,0
20230626,182000,233423177,667,667,667,667,0
20230626,181900,233423177,667,667,667,667,0
20230626,181800,233423177,667,667,667,667,0
20230626,181700,233423177,667,667,667,667,0
20230626,181600,233423177,667,667,667,667,0
20230626,181500,233423177,667,667,667,667,0
20230626,181400,233423177,667,667,667,667,0
20230626,181300,233423177,667,667,667,667,0
20230626,181200,233423177,667,667,667,667,0
20230626,181100,233423177,667,667,667,667,0
20230626,181000,233423177,667,667,667,667,0
20230626,180900,233423177,667,667,667,667,0
20230626,180800,233423177,667,667,667,667,0
20230626,180700,233423177,667,667,667,667,0
20230626,180600,233423177,667,667,667,667,0
20230626,180500,233423177,667,667,667,667,0
20230626,180400,233423177,667,667,667,667,3738
20230626,180300,233423177,667,667,667,667,0
20230626,180200,233423177,667,667,667,667,0
20230626,180100,233423177,667,667,667,667,0
20230626,180000,233423177,667,667,667,667,0
20230626,175900,233423177,667,667,667,667,0
20230626,175800,233423177,667,667,667,667,0
20230626,175700,233423177,667,667,667,667,0
20230626,175600,233423177,667,667,667,667,0
20230626,175500,233423177,667,667,667,667,0
20230626,175400,233423177,667,667,667,667,0
20230626,175300,233423177,667,667,667,667,0
20230626,175200,233423177,667,667,667,667,0
20230626,175100,233423177,667,667,667,667,0
20230626,175000,233423177,667,667,667,667,0
20230626,174900,233423177,667,667,667,667,0
20230626,174800,233423177,667,667,667,667,0
20230626,174700,233423177,667,667,667,667,0
20230626,174600,233423177,667,667,667,667,0
20230626,174500,233423177,667,667,667,667,0
20230626,174400,233423177,667,667,667,667,0
20230626,174300,233423177,667,667,667,667,0
20230626,174200,233423177,667,667,667,667,0
20230626,174100,233423177,667,667,667,667,0
20230626,174000,233423177,667,667,667,667,0
20230626,173900,233423177,667,667,667,667,0
20230626,173800,233423177,667,667,667,667,0
20230626,173700,233423177,667,667,667,667,0
20230626,173600,233423177,667,667,667,667,0
20230626,173500,233423177,667,667,667,667,0
20230626,173400,233423177,667,667,667,667,3738
20230626,173300,233423177,667,667,667,667,0
20230626,173200,233423177,667,667,667,667,0
20230626,173100,233423177,667,667,667,667,0
20230626,173000,233423177,667,667,667,667,0
20230626,172900,233423177,667,667,667,667,0
20230626,172800,233423177,667,667,667,667,0
20230626,172700,233423177,667,667,667,667,0
20230626,172600,233423177,667,667,667,667,0
20230626,172500,233423177,667,667,667,667,0
20230626,172400,233423177,667,667,667,667,0
20230626,172300,233423177,667,667,667,667,0
20230626,172200,233423177,667,667,667,667,0
20230626,172100,233423177,667,667,667,667,0
20230626,172000,233423177,667,667,667,667,0
20230626,171900,233423177,667,667,667,667,0
20230626,171800,233423177,667,667,667,667,0
20230626,171700,233423177,667,667,667,667,0
20230626,171600,233423177,667,667,667,667,0
20230626,171500,233423177,667,667,667,667,0
20230626,171400,233423177,667,667,667,667,0
20230626,171300,233423177,667,667,667,667,0
20230626,171200,233423177,667,667,667,667,0
20230626,171100,233423177,667,667,667,667,0
20230626,171000,233423177,667,667,667,667,0
20230626,170900,233423177,667,667,667,667,0
20230626,170800,233423177,667,667,667,667,0
20230626,170700,233423177,667,667,667,667,0
20230626,170600,233423177,667,667,667,667,0
20230626,170500,233423177,667,667,667,667,0
20230626,170400,233423177,667,667,667,667,3738
20230626,170300,233423177,667,667,667,667,0
20230626,170200,233423177,667,667,667,667,0
20230626,170100,233423177,667,667,667,667,0
20230626,170000,233423177,667,667,667,667,0
20230626,165900,233423177,667,667,667,667,0
20230626,165800,233423177,667,667,667,667,0
20230626,165700,233423177,667,667,667,667,0
20230626,165600,233423177,667,667,667,667,0
20230626,165500,233423177,667,667,667,667,0
20230626,165400,233423177,667,667,667,667,0
20230626,165300,233423177,667,667,667,667,0
20230626,165200,233423177,667,667,667,667,0
20230626,165100,233423177,667,667,667,667,0
20230626,165000,233423177,667,667,667,667,0
20230626,164900,233423177,667,667,667,667,0
20230626,164800,233423177,667,667,667,667,0
20230626,164700,233423177,667,667,667,667,0
20230626,164600,233423177,667,667,667,667,0
20230626,164500,233423177,667,667,667,667,0
20230626,164400,233423177,667,667,667,667,0
20230626,164300,233423177,667,667,667,667,0
20230626,164200,233423177,667,667,667,667,0
20230626,164100,233423177,667,667,667,667,0
20230626,164000,233423177,667,667,667,667,0
20230626,163900,233423177,667,667,667,667,0
20230626,163800,233423177,667,667,667,667,0
20230626,163700,233423177,667,667,667,667,0
20230626,163600,233423177,667,667,667,667,0
20230626,163500,233423177,667,667,667,667,0
20230626,163400,233423177,667,667,667,667,3738
20230626,163300,233423177,667,667,667,667,0
20230626,163200,233423177,667,667,667,667,0
20230626,163100,233423177,667,667,667,667,0
20230626,163000,233423177,667,667,667,667,0
20230626,162900,233423177,667,667,667,667,0
20230626,162800,233423177,667,667,667,667,0
20230626,162700,233423177,667,667,667,667,0
20230626,162600,233423177,667,667,667,667,0
20230626,162500,233423177,667,667,667,667,0
20230626,162400,233423177,667,667,667,667,0
20230626,162300,233423177,667,667,667,667,0
20230626,162200,233423177,667,667,667,667,0
20230626,162100,233423177,667,667,667,667,0
20230626,162000,233423177,667,667,667,667,0
20230626,161900,233423177,667,667,667,667,0
20230626,161800,233423177,667,667,667,667,0
20230626,161700,233423177,667,667,667,667,0
20230626,161600,233423177,667,667,667,667,0
20230626,161500,233423177,667,667,667,667,0
20230626,161400,233423177,667,667,667,667,0
20230626,161300,233423177,667,667,667,667,0
20230626,161200,233423177,667,667,667,667,0
20230626,161100,233423177,667,667,667,667,0
20230626,161000,233423177,667,667,667,667,0
20230626,160900,233423177,667,667,667,667,0
20230626,160800,233423177,667,667,667,667,0
20230626,160700,233423177,667,667,667,667,0
20230626,160600,233423177,667,667,667,667,0
20230626,160500,233423177,667,667,667,667,0
20230626,160400,233423177,667,667,667,667,3738
20230626,160300,233423177,667,667,667,667,0
20230626,160200,233423177,667,667,667,667,0
20230626,160100,233423177,667,667,667,667,0
20230626,160000,233423177,667,667,667,667,0
20230626,155900,233423177,667,667,667,667,0
20230626,155800,233423177,667,667,667,667,0
20230626,155700,233423177,667,667,667,667,0
20230626,155600,233423177,667,667,667,667,0
20230626,155500,233423177,667,667,667,667,0
20230626,155400,233423177,667,667,667,667,0
20230626,155300,233423177,667,667,667,667,0
20230626,155200,233423177,667,667,667,667,0
20230626,155100,233423177,667,667,667,667,0
20230626,155000,233423177,667,667,667,667,0
20230626,154900,233423177,667,667,667,667,0
20230626,154800,233423177,667,667,667,667,0
20230626,154700,233423177,667,667,667,667,0
20230626,154600,233423177,667,667,667,667,0
20230626,154500,233423177,667,667,667,667,0
20230626,154400,233423177,667,667,667,667,0
20230626,154300,233423177,667,667,667,667,0
20230626,154200,233423177,667,667,667,667,0
20230626,154100,233423177,667,667,667,667,0
20230626,154000,233423177,667,667,667,667,0
20230626,153900,233423177,667,667,667,667,0
20230626,153800,233423177,667,667,667,667,0
20230626,153700,233423177,667,667,667,667,0
20230626,153600,233423177,667,667,667,667,0
20230626,153500,233423177,667,667,667,667,0
20230626,153400,233423177,667,667,667,667,3738
20230626,153300,233423177,667,667,667,667,0
20230626,153200,233423177,667,667,667,667,0
20230626,153100,233423177,667,667,667,667,0
20230626,153000,233423177,667,667,667,667,3738
20230626,152900,230929931,669,669,669,669,0
20230626,152800,230929931,669,669,669,669,0
20230626,152700,230929931,669,669,669,669,0
20230626,152600,230929931,669,669,669,669,0
20230626,152500,230929931,669,669,669,669,0
20230626,152400,230929931,669,669,669,669,0
20230626,152300,230929931,669,669,669,669,0
20230626,152200,230929931,669,669,669,669,0
20230626,152100,230929931,669,669,669,669,0
20230626,152000,230929931,669,669,669,669,0
20230626,151900,230929931,669,669,669,669,7000
20230626,151800,226246931,669,669,669,669,3
20230626,151700,226244924,669,669,669,669,0
20230626,151600,226244924,669,669,669,669,1
20230626,151500,226244255,668,668,668,668,3
20230626,151400,226242251,668,668,668,668,11
20230626,151300,226234903,668,668,668,668,14
20230626,151200,226225551,667,667,667,667,0
20230626,151100,226225551,667,667,667,667,0
20230626,151000,226225551,667,667,667,667,0
20230626,150900,226225551,667,667,667,667,0
20230626,150800,226225551,667,668,668,667,1635
20230626,150700,225133440,669,668,669,668,163
20230626,150600,225024555,669,668,669,668,159
20230626,150500,224918341,669,668,669,668,4271
20230626,150400,222065311,668,668,668,668,24
20230626,150300,222049279,668,668,668,668,0
20230626,150200,222049279,668,668,668,668,0
20230626,150100,222049279,668,668,668,668,0
20230626,150000,222049279,668,668,668,668,0
20230626,145900,222049279,668,668,668,668,0
20230626,145800,222049279,668,668,668,668,20
20230626,145700,222035919,668,668,668,668,26
20230626,145600,222018551,667,667,667,667,0
20230626,145500,222018551,667,667,667,667,1
20230626,145400,222017884,666,666,666,666,0
20230626,145300,222017884,666,667,667,666,2
20230626,145200,222016551,666,666,666,666,0
20230626,145100,222016551,666,666,666,666,0
20230626,145000,222016551,666,666,666,666,0
20230626,144900,222016551,666,666,666,666,3081
20230626,144800,219964605,666,666,666,666,1
20230626,144700,219963939,665,665,665,665,6
20230626,144600,219959949,666,666,666,666,0
20230626,144500,219959949,666,666,666,666,1
20230626,144400,219959283,665,665,665,665,1
20230626,144300,219958618,666,666,666,666,1
20230626,144200,219957952,666,666,666,666,0
20230626,144100,219957952,666,666,666,666,0
20230626,144000,219957952,666,666,666,666,0
20230626,143900,219957952,666,666,666,666,0
20230626,143800,219957952,666,666,666,666,0
20230626,143700,219957952,666,666,666,666,0
20230626,143600,219957952,666,666,666,666,8
20230626,143500,219952624,666,666,666,666,0
20230626,143400,219952624,666,667,668,666,2323
20230626,143300,218404695,666,666,666,666,1
20230626,143200,218404029,664,664,664,664,0
20230626,143100,218404029,664,664,664,664,1
20230626,143000,218403365,665,665,665,665,0
20230626,142900,218403365,665,665,665,665,1
20230626,142800,218402700,664,664,664,664,549
20230626,142700,218038164,664,664,664,664,27
20230626,142600,218020236,663,663,663,663,1
20230626,142500,218019573,664,664,664,664,124
20230626,142400,217937237,664,664,664,664,0
20230626,142300,217937237,664,664,664,664,1
20230626,142200,217936573,665,665,667,665,16
20230626,142100,217925918,665,665,665,664,1012
20230626,142000,217252949,667,667,667,667,1
20230626,141900,217252282,665,665,666,665,3
20230626,141800,217250286,658,668,668,658,37466
20230626,141700,192428444,669,669,669,669,0
20230626,141600,192428444,669,669,669,669,0
20230626,141500,192428444,669,669,669,669,0
20230626,141400,192428444,669,669,669,669,0
20230626,141300,192428444,669,669,669,669,0
20230626,141200,192428444,669,669,669,669,700
20230626,141100,191960144,669,669,669,669,1850
20230626,141000,190722494,668,668,668,668,0
20230626,140900,190722494,668,668,668,668,0
20230626,140800,190722494,668,668,668,668,10
20230626,140700,190715814,668,668,668,668,0
20230626,140600,190715814,668,668,668,668,0
20230626,140500,190715814,668,668,668,668,0
20230626,140400,190715814,668,668,668,668,0
20230626,140300,190715814,668,668,668,668,0
20230626,140200,190715814,668,668,668,668,4529
20230626,140100,187690442,668,668,668,668,0
20230626,140000,187690442,668,668,668,668,0
20230626,135900,187690442,668,668,668,668,50
20230626,135800,187657042,668,668,668,668,0
20230626,135700,187657042,668,668,668,668,0
20230626,135600,187657042,668,668,668,668,0
20230626,135500,187657042,668,668,668,668,3
20230626,135400,187655038,667,667,667,667,0
20230626,135300,187655038,667,667,667,667,0
20230626,135200,187655038,667,667,667,667,0
20230626,135100,187655038,667,667,667,667,0
20230626,135000,187655038,667,667,667,667,0
20230626,134900,187655038,667,667,667,667,0
20230626,134800,187655038,667,667,667,667,0
20230626,134700,187655038,667,667,667,667,1
20230626,134600,187654371,668,668,668,668,0
20230626,134500,187654371,668,668,668,668,0
20230626,134400,187654371,668,668,668,668,1
20230626,134300,187653703,667,667,667,667,0
20230626,134200,187653703,667,668,668,667,2
20230626,134100,187652368,667,668,668,667,5417
20230626,134000,184033813,670,668,670,668,3
20230626,133900,184031806,669,669,669,669,1000
20230626,133800,183362806,669,669,669,669,1000
20230626,133700,182693806,669,669,669,669,0
20230626,133600,182693806,669,669,669,669,0
20230626,133500,182693806,669,669,669,669,0
20230626,133400,182693806,669,669,669,669,0
20230626,133300,182693806,669,669,669,669,0
20230626,133200,182693806,669,669,669,669,0
20230626,133100,182693806,669,669,669,669,4600
20230626,133000,179616406,668,668,668,668,0
20230626,132900,179616406,668,668,668,668,0
20230626,132800,179616406,668,668,668,668,244
20230626,132700,179453414,668,668,668,668,0
20230626,132600,179453414,668,668,668,668,0
20230626,132500,179453414,668,668,668,668,1
20230626,132400,179452746,669,669,669,669,0
20230626,132300,179452746,669,669,669,669,0
20230626,132200,179452746,669,669,669,669,1
20230626,132100,179452077,670,670,670,670,0
20230626,132000,179452077,670,670,670,670,1
20230626,131900,179451407,669,669,669,669,0
20230626,131800,179451407,669,669,669,669,0
20230626,131700,179451407,669,669,670,669,3
20230626,131600,179449399,669,669,669,669,0
20230626,131500,179449399,669,668,669,668,1246
20230626,131400,178615826,669,669,669,669,0
20230626,131300,178615826,669,669,669,669,1
20230626,131200,178615157,668,668,668,668,0
20230626,131100,178615157,668,668,668,668,0
20230626,131000,178615157,668,668,668,668,0
20230626,130900,178615157,668,668,668,668,0
20230626,130800,178615157,668,668,668,668,200
20230626,130700,178481557,668,668,668,668,0
20230626,130600,178481557,668,668,668,668,0
20230626,130500,178481557,668,668,668,668,0
20230626,130400,178481557,668,668,668,668,0
20230626,130300,178481557,668,668,668,668,1
20230626,130200,178480889,669,669,669,669,3
20230626,130100,178478882,669,669,669,669,1
20230626,130000,178478213,668,668,668,668,1
20230626,125900,178477545,668,668,668,668,0
20230626,125800,178477545,668,668,668,668,2
20230626,125700,178476209,667,667,667,667,37977
20230626,125600,153145550,667,666,667,666,8157
20230626,125500,147704988,667,667,667,667,1013
20230626,125400,147029317,667,667,667,667,2
20230626,125300,147027983,666,666,666,666,0
20230626,125200,147027983,666,667,667,666,6314
20230626,125100,142816555,667,667,667,667,0
20230626,125000,142816555,667,667,667,667,463
20230626,124900,142507734,667,668,668,667,4537
20230626,124800,139480226,668,668,668,668,0
20230626,124700,139480226,668,668,668,668,841
20230626,124600,138918438,668,668,668,668,0
20230626,124500,138918438,668,668,668,668,0
20230626,124400,138918438,668,668,668,668,0
20230626,124300,138918438,668,668,668,668,0
20230626,124200,138918438,668,668,668,668,0
20230626,124100,138918438,668,668,668,668,2
20230626,124000,138917102,666,668,668,666,2204
20230626,123900,137446222,669,669,669,669,300
20230626,123800,137245522,669,669,669,669,300
20230626,123700,137044822,667,667,667,667,0
20230626,123600,137044822,667,667,667,667,0
20230626,123500,137044822,667,667,667,667,0
20230626,123400,137044822,667,667,667,667,0
20230626,123300,137044822,667,667,667,667,0
20230626,123200,137044822,667,667,667,667,0
20230626,123100,137044822,667,667,667,667,0
20230626,123000,137044822,667,667,667,667,5000
20230626,122900,133709822,670,667,670,665,6000
20230626,122800,129711382,667,668,668,667,2041
20230626,122700,128347995,668,668,668,668,0
20230626,122600,128347995,668,668,668,668,4936
20230626,122500,125050747,668,668,668,668,65
20230626,122400,125007327,669,669,669,669,2570
20230626,122300,123287997,669,669,669,669,1
20230626,122200,123287328,670,670,670,670,1
20230626,122100,123286658,670,670,670,670,0
20230626,122000,123286658,670,670,670,670,1
20230626,121900,123285988,669,669,669,669,0
20230626,121800,123285988,669,671,671,669,1343
20230626,121700,122385621,671,671,671,671,0
20230626,121600,122385621,671,671,671,671,0
20230626,121500,122385621,671,671,671,671,0
20230626,121400,122385621,671,671,671,671,0
20230626,121300,122385621,671,671,671,671,0
20230626,121200,122385621,671,671,671,671,0
20230626,121100,122385621,671,671,671,671,0
20230626,121000,122385621,671,671,671,671,2
20230626,120900,122384279,669,669,669,669,3
20230626,120800,122382272,669,669,669,669,0
20230626,120700,122382272,669,669,669,669,0
20230626,120600,122382272,669,669,669,669,1
20230626,120500,122381603,669,670,670,669,1280
20230626,120400,121525002,670,670,670,670,100
20230626,120300,121458002,670,670,670,670,0
20230626,120200,121458002,670,670,670,670,0
20230626,120100,121458002,670,670,670,670,0
20230626,120000,121458002,670,670,670,670,300
20230626,115900,121257002,671,671,671,671,1
20230626,115800,121256331,670,670,670,670,807
20230626,115700,120715641,670,670,670,670,0
20230626,115600,120715641,670,670,670,670,1
20230626,115500,120714971,669,669,669,669,0
20230626,115400,120714971,669,669,669,669,1
20230626,115300,120714302,669,669,669,669,2
20230626,115200,120712964,669,669,669,669,0
20230626,115100,120712964,669,669,669,669,290
20230626,115000,120518954,668,668,668,668,1
20230626,114900,120518286,669,668,669,668,161
20230626,114800,120410727,668,668,668,668,1
20230626,114700,120410059,670,668,670,668,34638
20230626,114600,97268898,668,668,668,668,13491
20230626,114500,88256910,667,667,667,667,0
20230626,114400,88256910,667,667,667,667,0
20230626,114300,88256910,667,667,667,667,1
20230626,114200,88256243,668,668,668,668,3
20230626,114100,88254239,667,667,667,667,0
20230626,114000,88254239,667,667,667,667,0
20230626,113900,88254239,667,667,667,667,0
20230626,113800,88254239,667,668,668,667,2
20230626,113700,88252904,667,667,668,667,3
20230626,113600,88250902,668,668,668,668,0
20230626,113500,88250902,668,668,668,668,0
20230626,113400,88250902,668,668,668,668,0
20230626,113300,88250902,668,668,668,668,0
20230626,113200,88250902,668,668,668,668,0
20230626,113100,88250902,668,668,668,668,1
20230626,113000,88250234,668,668,668,668,419
20230626,112900,87970342,668,668,668,668,0
20230626,112800,87970342,668,668,668,668,5000
20230626,112700,84630342,668,668,668,668,5
20230626,112600,84627002,668,668,668,668,0
20230626,112500,84627002,668,668,668,668,0
20230626,112400,84627002,668,668,668,668,0
20230626,112300,84627002,668,668,668,668,4
20230626,112200,84624330,668,668,668,668,50
20230626,112100,84590930,668,668,668,668,0
20230626,112000,84590930,668,668,668,668,1
20230626,111900,84590262,667,667,667,667,0
20230626,111800,84590262,667,667,667,667,0
20230626,111700,84590262,667,667,667,667,1
20230626,111600,84589595,667,667,667,667,0
20230626,111500,84589595,667,667,667,667,0
20230626,111400,84589595,667,668,669,667,3
20230626,111300,84587591,668,668,668,668,0
20230626,111200,84587591,668,668,668,668,0
20230626,111100,84587591,668,667,668,667,1006
20230626,111000,83916588,667,667,667,667,0
20230626,110900,83916588,667,667,667,667,0
20230626,110800,83916588,667,667,667,667,39
20230626,110700,83890575,667,667,667,667,0
20230626,110600,83890575,667,667,667,667,1
20230626,110500,83889908,669,669,669,669,100
20230626,110400,83823008,669,669,669,669,0
20230626,110300,83823008,669,669,669,669,0
20230626,110200,83823008,669,669,669,669,0
20230626,110100,83823008,669,669,669,669,0
20230626,110000,83823008,669,669,669,669,0
20230626,105900,83823008,669,669,669,669,0
20230626,105800,83823008,669,669,669,669,1
20230626,105700,83822339,669,669,669,669,0
20230626,105600,83822339,669,669,669,669,4
20230626,105500,83819663,669,669,669,669,0
20230626,105400,83819663,669,669,669,669,0
20230626,105300,83819663,669,666,669,662,8101
20230626,105200,78450113,665,667,667,665,5000
20230626,105100,75118434,667,667,667,667,0
20230626,105000,75118434,667,669,669,667,282
20230626,104900,74930031,670,670,670,670,0
20230626,104800,74930031,670,669,670,669,2903
20230626,104700,72987921,670,670,670,670,20
20230626,104600,72974521,669,669,669,669,0
20230626,104500,72974521,669,669,669,669,0
20230626,104400,72974521,669,669,669,669,0
20230626,104300,72974521,669,669,669,669,282
20230626,104200,72785863,669,669,669,669,0
20230626,104100,72785863,669,669,669,669,1
20230626,104000,72785194,670,670,670,670,30
20230626,103900,72765094,669,669,669,669,100
20230626,103800,72698194,669,669,669,669,378
20230626,103700,72445312,669,670,670,669,3701
20230626,103600,69968545,670,671,671,670,284
20230626,103500,69778264,671,671,671,671,0
20230626,103400,69778264,671,671,671,671,771
20230626,103300,69260923,671,671,671,671,0
20230626,103200,69260923,671,671,671,671,60
20230626,103100,69220663,671,671,671,671,20
20230626,103000,69207243,669,669,669,669,0
20230626,102900,69207243,669,670,670,669,283
20230626,102800,69017797,672,672,672,672,0
20230626,102700,69017797,672,672,672,672,10
20230626,102600,69011077,672,672,672,672,0
20230626,102500,69011077,672,671,672,671,916
20230626,102400,68396440,671,670,671,670,1799
20230626,102300,67191099,669,669,669,669,0
20230626,102200,67191099,669,669,669,669,283
20230626,102100,67001772,669,669,669,669,523
20230626,102000,66651885,669,669,669,669,526
20230626,101900,66299991,669,670,670,669,633
20230626,101800,65876459,670,670,670,669,102
20230626,101700,65808120,669,671,671,669,5100
20230626,101600,62394581,672,671,672,671,614
20230626,101500,61982387,672,673,673,672,323
20230626,101400,61765281,673,673,673,673,150
20230626,101300,61664331,673,673,673,673,100
20230626,101200,61597031,674,673,674,673,1000
20230626,101100,60923181,672,672,672,672,177
20230626,101000,60804237,672,672,672,672,0
20230626,100900,60804237,672,672,672,672,0
20230626,100800,60804237,672,672,672,672,500
20230626,100700,60468237,677,677,677,677,0
20230626,100600,60468237,677,675,677,672,801
20230626,100500,59927772,675,671,675,671,1374
20230626,100400,59002105,670,669,670,667,49511
20230626,100300,25878944,669,669,669,669,0
20230626,100200,25878944,669,669,669,669,6100
20230626,100100,21798044,669,669,669,669,100
20230626,100000,21731144,669,669,669,669,0
20230626,095900,21731144,669,669,669,669,0
20230626,095800,21731144,669,669,669,669,2
20230626,095700,21729806,669,669,669,669,0
20230626,095600,21729806,669,669,669,669,240
20230626,095500,21569246,669,669,669,669,1
20230626,095400,21568577,667,667,667,667,0
20230626,095300,21568577,667,667,667,667,0
20230626,095200,21568577,667,667,667,667,0
20230626,095100,21568577,667,667,667,667,0
20230626,095000,21568577,667,667,667,667,0
20230626,094900,21568577,667,667,667,667,3000
20230626,094800,19567577,667,667,667,667,0
20230626,094700,19567577,667,669,669,667,6000
20230626,094600,15563577,669,669,669,669,0
20230626,094500,15563577,669,669,669,669,0
20230626,094400,15563577,669,669,669,669,7000
20230626,094300,10880577,669,669,669,669,0
20230626,094200,10880577,669,669,669,669,0
20230626,094100,10880577,669,669,669,669,2
20230626,094000,10879239,669,669,669,669,0
20230626,093900,10879239,669,669,669,669,14
20230626,093800,10869873,669,669,669,669,1
20230626,093700,10869204,669,669,669,669,0
20230626,093600,10869204,669,669,669,669,5
20230626,093500,10865859,669,669,669,669,0
20230626,093400,10865859,669,668,669,668,395
20230626,093300,10601998,668,668,668,668,5
20230626,093200,10598658,668,668,668,668,701
20230626,093100,10130390,668,668,668,668,1000
20230626,093000,9462390,667,667,667,667,0
20230626,092900,9462390,667,667,667,667,0
20230626,092800,9462390,667,667,667,667,0
20230626,092700,9462390,667,667,667,667,0
20230626,092600,9462390,667,667,667,667,1000
20230626,092500,8795390,667,667,667,667,505
20230626,092400,8458555,669,669,669,669,0
20230626,092300,8458555,669,669,669,669,0
20230626,092200,8458555,669,669,669,669,0
20230626,092100,8458555,669,669,669,669,0
20230626,092000,8458555,669,669,669,669,0
20230626,091900,8458555,669,669,669,669,0
20230626,091800,8458555,669,669,669,669,0
20230626,091700,8458555,669,669,669,669,700
20230626,091600,7990255,669,667,669,667,700
20230626,091500,7522117,668,668,668,668,0
20230626,091400,7522117,668,666,668,666,200
20230626,091300,7388695,666,666,666,666,0
20230626,091200,7388695,666,666,666,666,1000
20230626,091100,6722695,666,666,666,666,0
20230626,091000,6722695,666,666,666,666,3
20230626,090900,6720697,666,666,666,666,0
20230626,090800,6720697,666,666,666,666,0
20230626,090700,6720697,666,666,666,666,1
20230626,090600,6720031,662,662,662,662,0
20230626,090500,6720031,662,662,662,662,0
20230626,090400,6720031,662,662,662,662,0
20230626,090300,6720031,662,662,662,662,1892
20230626,090200,5467527,662,663,663,662,1393
20230626,090100,4545350,663,663,663,663,593
20230626,090000,4152191,663,662,667,662,6269