KissMeData/001020/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,195700,65835765,1093,1093,1093,1093,731
20230623,195600,65835765,1093,1093,1093,1093,0
20230623,195500,65835765,1093,1093,1093,1093,0
20230623,195400,65835765,1093,1093,1093,1093,0
20230623,195300,65835765,1093,1093,1093,1093,0
20230623,195200,65835765,1093,1093,1093,1093,0
20230623,195100,65835765,1093,1093,1093,1093,0
20230623,195000,65835765,1093,1093,1093,1093,0
20230623,194900,65835765,1093,1093,1093,1093,0
20230623,194800,65835765,1093,1093,1093,1093,0
20230623,194700,65835765,1093,1093,1093,1093,0
20230623,194600,65835765,1093,1093,1093,1093,0
20230623,194500,65835765,1093,1093,1093,1093,0
20230623,194400,65835765,1093,1093,1093,1093,0
20230623,194300,65835765,1093,1093,1093,1093,0
20230623,194200,65835765,1093,1093,1093,1093,0
20230623,194100,65835765,1093,1093,1093,1093,0
20230623,194000,65835765,1093,1093,1093,1093,0
20230623,193900,65835765,1093,1093,1093,1093,0
20230623,193800,65835765,1093,1093,1093,1093,0
20230623,193700,65835765,1093,1093,1093,1093,0
20230623,193600,65835765,1093,1093,1093,1093,0
20230623,193500,65835765,1093,1093,1093,1093,0
20230623,193400,65835765,1093,1093,1093,1093,0
20230623,193300,65835765,1093,1093,1093,1093,0
20230623,193200,65835765,1093,1093,1093,1093,0
20230623,193100,65835765,1093,1093,1093,1093,0
20230623,193000,65835765,1093,1093,1093,1093,0
20230623,192900,65835765,1093,1093,1093,1093,0
20230623,192800,65835765,1093,1093,1093,1093,0
20230623,192700,65835765,1093,1093,1093,1093,731
20230623,192600,65835765,1093,1093,1093,1093,0
20230623,192500,65835765,1093,1093,1093,1093,0
20230623,192400,65835765,1093,1093,1093,1093,0
20230623,192300,65835765,1093,1093,1093,1093,0
20230623,192200,65835765,1093,1093,1093,1093,0
20230623,192100,65835765,1093,1093,1093,1093,0
20230623,192000,65835765,1093,1093,1093,1093,0
20230623,191900,65835765,1093,1093,1093,1093,0
20230623,191800,65835765,1093,1093,1093,1093,0
20230623,191700,65835765,1093,1093,1093,1093,0
20230623,191600,65835765,1093,1093,1093,1093,0
20230623,191500,65835765,1093,1093,1093,1093,0
20230623,191400,65835765,1093,1093,1093,1093,0
20230623,191300,65835765,1093,1093,1093,1093,0
20230623,191200,65835765,1093,1093,1093,1093,0
20230623,191100,65835765,1093,1093,1093,1093,0
20230623,191000,65835765,1093,1093,1093,1093,0
20230623,190900,65835765,1093,1093,1093,1093,0
20230623,190800,65835765,1093,1093,1093,1093,0
20230623,190700,65835765,1093,1093,1093,1093,0
20230623,190600,65835765,1093,1093,1093,1093,0
20230623,190500,65835765,1093,1093,1093,1093,0
20230623,190400,65835765,1093,1093,1093,1093,0
20230623,190300,65835765,1093,1093,1093,1093,0
20230623,190200,65835765,1093,1093,1093,1093,0
20230623,190100,65835765,1093,1093,1093,1093,0
20230623,190000,65835765,1093,1093,1093,1093,0
20230623,185900,65835765,1093,1093,1093,1093,0
20230623,185800,65835765,1093,1093,1093,1093,0
20230623,185700,65835765,1093,1093,1093,1093,731
20230623,185600,65835765,1093,1093,1093,1093,0
20230623,185500,65835765,1093,1093,1093,1093,0
20230623,185400,65835765,1093,1093,1093,1093,0
20230623,185300,65835765,1093,1093,1093,1093,0
20230623,185200,65835765,1093,1093,1093,1093,0
20230623,185100,65835765,1093,1093,1093,1093,0
20230623,185000,65835765,1093,1093,1093,1093,0
20230623,184900,65835765,1093,1093,1093,1093,0
20230623,184800,65835765,1093,1093,1093,1093,0
20230623,184700,65835765,1093,1093,1093,1093,0
20230623,184600,65835765,1093,1093,1093,1093,0
20230623,184500,65835765,1093,1093,1093,1093,0
20230623,184400,65835765,1093,1093,1093,1093,0
20230623,184300,65835765,1093,1093,1093,1093,0
20230623,184200,65835765,1093,1093,1093,1093,0
20230623,184100,65835765,1093,1093,1093,1093,0
20230623,184000,65835765,1093,1093,1093,1093,0
20230623,183900,65835765,1093,1093,1093,1093,0
20230623,183800,65835765,1093,1093,1093,1093,0
20230623,183700,65835765,1093,1093,1093,1093,0
20230623,183600,65835765,1093,1093,1093,1093,0
20230623,183500,65835765,1093,1093,1093,1093,0
20230623,183400,65835765,1093,1093,1093,1093,0
20230623,183300,65835765,1093,1093,1093,1093,0
20230623,183200,65835765,1093,1093,1093,1093,0
20230623,183100,65835765,1093,1093,1093,1093,0
20230623,183000,65835765,1093,1093,1093,1093,0
20230623,182900,65835765,1093,1093,1093,1093,0
20230623,182800,65835765,1093,1093,1093,1093,0
20230623,182700,65835765,1093,1093,1093,1093,731
20230623,182600,65835765,1093,1093,1093,1093,0
20230623,182500,65835765,1093,1093,1093,1093,0
20230623,182400,65835765,1093,1093,1093,1093,0
20230623,182300,65835765,1093,1093,1093,1093,0
20230623,182200,65835765,1093,1093,1093,1093,0
20230623,182100,65835765,1093,1093,1093,1093,0
20230623,182000,65835765,1093,1093,1093,1093,0
20230623,181900,65835765,1093,1093,1093,1093,0
20230623,181800,65835765,1093,1093,1093,1093,0
20230623,181700,65835765,1093,1093,1093,1093,0
20230623,181600,65835765,1093,1093,1093,1093,0
20230623,181500,65835765,1093,1093,1093,1093,0
20230623,181400,65835765,1093,1093,1093,1093,0
20230623,181300,65835765,1093,1093,1093,1093,0
20230623,181200,65835765,1093,1093,1093,1093,0
20230623,181100,65835765,1093,1093,1093,1093,0
20230623,181000,65835765,1093,1093,1093,1093,0
20230623,180900,65835765,1093,1093,1093,1093,0
20230623,180800,65835765,1093,1093,1093,1093,0
20230623,180700,65835765,1093,1093,1093,1093,0
20230623,180600,65835765,1093,1093,1093,1093,0
20230623,180500,65835765,1093,1093,1093,1093,0
20230623,180400,65835765,1093,1093,1093,1093,0
20230623,180300,65835765,1093,1093,1093,1093,0
20230623,180200,65835765,1093,1093,1093,1093,0
20230623,180100,65835765,1093,1093,1093,1093,0
20230623,180000,65835765,1093,1093,1093,1093,0
20230623,175900,65835765,1093,1093,1093,1093,0
20230623,175800,65835765,1093,1093,1093,1093,0
20230623,175700,65835765,1093,1093,1093,1093,731
20230623,175600,65835765,1093,1093,1093,1093,0
20230623,175500,65835765,1093,1093,1093,1093,0
20230623,175400,65835765,1093,1093,1093,1093,0
20230623,175300,65835765,1093,1093,1093,1093,0
20230623,175200,65835765,1093,1093,1093,1093,0
20230623,175100,65835765,1093,1093,1093,1093,0
20230623,175000,65835765,1093,1093,1093,1093,0
20230623,174900,65835765,1093,1093,1093,1093,0
20230623,174800,65835765,1093,1093,1093,1093,0
20230623,174700,65835765,1093,1093,1093,1093,0
20230623,174600,65835765,1093,1093,1093,1093,0
20230623,174500,65835765,1093,1093,1093,1093,0
20230623,174400,65835765,1093,1093,1093,1093,0
20230623,174300,65835765,1093,1093,1093,1093,0
20230623,174200,65835765,1093,1093,1093,1093,0
20230623,174100,65835765,1093,1093,1093,1093,0
20230623,174000,65835765,1093,1093,1093,1093,0
20230623,173900,65835765,1093,1093,1093,1093,0
20230623,173800,65835765,1093,1093,1093,1093,0
20230623,173700,65835765,1093,1093,1093,1093,0
20230623,173600,65835765,1093,1093,1093,1093,0
20230623,173500,65835765,1093,1093,1093,1093,0
20230623,173400,65835765,1093,1093,1093,1093,0
20230623,173300,65835765,1093,1093,1093,1093,0
20230623,173200,65835765,1093,1093,1093,1093,0
20230623,173100,65835765,1093,1093,1093,1093,0
20230623,173000,65835765,1093,1093,1093,1093,0
20230623,172900,65835765,1093,1093,1093,1093,0
20230623,172800,65835765,1093,1093,1093,1093,0
20230623,172700,65835765,1093,1093,1093,1093,731
20230623,172600,65835765,1093,1093,1093,1093,0
20230623,172500,65835765,1093,1093,1093,1093,0
20230623,172400,65835765,1093,1093,1093,1093,0
20230623,172300,65835765,1093,1093,1093,1093,0
20230623,172200,65835765,1093,1093,1093,1093,0
20230623,172100,65835765,1093,1093,1093,1093,0
20230623,172000,65835765,1093,1093,1093,1093,0
20230623,171900,65835765,1093,1093,1093,1093,0
20230623,171800,65835765,1093,1093,1093,1093,0
20230623,171700,65835765,1093,1093,1093,1093,0
20230623,171600,65835765,1093,1093,1093,1093,0
20230623,171500,65835765,1093,1093,1093,1093,0
20230623,171400,65835765,1093,1093,1093,1093,0
20230623,171300,65835765,1093,1093,1093,1093,0
20230623,171200,65835765,1093,1093,1093,1093,0
20230623,171100,65835765,1093,1093,1093,1093,0
20230623,171000,65835765,1093,1093,1093,1093,0
20230623,170900,65835765,1093,1093,1093,1093,0
20230623,170800,65835765,1093,1093,1093,1093,0
20230623,170700,65835765,1093,1093,1093,1093,0
20230623,170600,65835765,1093,1093,1093,1093,0
20230623,170500,65835765,1093,1093,1093,1093,0
20230623,170400,65835765,1093,1093,1093,1093,0
20230623,170300,65835765,1093,1093,1093,1093,0
20230623,170200,65835765,1093,1093,1093,1093,0
20230623,170100,65835765,1093,1093,1093,1093,0
20230623,170000,65835765,1093,1093,1093,1093,0
20230623,165900,65835765,1093,1093,1093,1093,0
20230623,165800,65835765,1093,1093,1093,1093,0
20230623,165700,65835765,1093,1093,1093,1093,731
20230623,165600,65835765,1093,1093,1093,1093,0
20230623,165500,65835765,1093,1093,1093,1093,0
20230623,165400,65835765,1093,1093,1093,1093,0
20230623,165300,65835765,1093,1093,1093,1093,0
20230623,165200,65835765,1093,1093,1093,1093,0
20230623,165100,65835765,1093,1093,1093,1093,0
20230623,165000,65835765,1093,1093,1093,1093,0
20230623,164900,65835765,1093,1093,1093,1093,0
20230623,164800,65835765,1093,1093,1093,1093,0
20230623,164700,65835765,1093,1093,1093,1093,0
20230623,164600,65835765,1093,1093,1093,1093,0
20230623,164500,65835765,1093,1093,1093,1093,0
20230623,164400,65835765,1093,1093,1093,1093,0
20230623,164300,65835765,1093,1093,1093,1093,0
20230623,164200,65835765,1093,1093,1093,1093,0
20230623,164100,65835765,1093,1093,1093,1093,0
20230623,164000,65835765,1093,1093,1093,1093,0
20230623,163900,65835765,1093,1093,1093,1093,0
20230623,163800,65835765,1093,1093,1093,1093,0
20230623,163700,65835765,1093,1093,1093,1093,0
20230623,163600,65835765,1093,1093,1093,1093,0
20230623,163500,65835765,1093,1093,1093,1093,0
20230623,163400,65835765,1093,1093,1093,1093,0
20230623,163300,65835765,1093,1093,1093,1093,0
20230623,163200,65835765,1093,1093,1093,1093,0
20230623,163100,65835765,1093,1093,1093,1093,0
20230623,163000,65835765,1093,1093,1093,1093,0
20230623,162900,65835765,1093,1093,1093,1093,0
20230623,162800,65835765,1093,1093,1093,1093,0
20230623,162700,65835765,1093,1093,1093,1093,731
20230623,162600,65835765,1093,1093,1093,1093,0
20230623,162500,65835765,1093,1093,1093,1093,0
20230623,162400,65835765,1093,1093,1093,1093,0
20230623,162300,65835765,1093,1093,1093,1093,0
20230623,162200,65835765,1093,1093,1093,1093,0
20230623,162100,65835765,1093,1093,1093,1093,0
20230623,162000,65835765,1093,1093,1093,1093,0
20230623,161900,65835765,1093,1093,1093,1093,0
20230623,161800,65835765,1093,1093,1093,1093,0
20230623,161700,65835765,1093,1093,1093,1093,0
20230623,161600,65835765,1093,1093,1093,1093,0
20230623,161500,65835765,1093,1093,1093,1093,0
20230623,161400,65835765,1093,1093,1093,1093,0
20230623,161300,65835765,1093,1093,1093,1093,0
20230623,161200,65835765,1093,1093,1093,1093,0
20230623,161100,65835765,1093,1093,1093,1093,0
20230623,161000,65835765,1093,1093,1093,1093,0
20230623,160900,65835765,1093,1093,1093,1093,0
20230623,160800,65835765,1093,1093,1093,1093,0
20230623,160700,65835765,1093,1093,1093,1093,0
20230623,160600,65835765,1093,1093,1093,1093,0
20230623,160500,65835765,1093,1093,1093,1093,0
20230623,160400,65835765,1093,1093,1093,1093,0
20230623,160300,65835765,1093,1093,1093,1093,0
20230623,160200,65835765,1093,1093,1093,1093,0
20230623,160100,65835765,1093,1093,1093,1093,0
20230623,160000,65835765,1093,1093,1093,1093,0
20230623,155900,65835765,1093,1093,1093,1093,0
20230623,155800,65835765,1093,1093,1093,1093,0
20230623,155700,65835765,1093,1093,1093,1093,731
20230623,155600,65835765,1093,1093,1093,1093,0
20230623,155500,65835765,1093,1093,1093,1093,0
20230623,155400,65835765,1093,1093,1093,1093,0
20230623,155300,65835765,1093,1093,1093,1093,0
20230623,155200,65835765,1093,1093,1093,1093,0
20230623,155100,65835765,1093,1093,1093,1093,0
20230623,155000,65835765,1093,1093,1093,1093,0
20230623,154900,65835765,1093,1093,1093,1093,0
20230623,154800,65835765,1093,1093,1093,1093,0
20230623,154700,65835765,1093,1093,1093,1093,0
20230623,154600,65835765,1093,1093,1093,1093,0
20230623,154500,65835765,1093,1093,1093,1093,0
20230623,154400,65835765,1093,1093,1093,1093,0
20230623,154300,65835765,1093,1093,1093,1093,0
20230623,154200,65835765,1093,1093,1093,1093,0
20230623,154100,65835765,1093,1093,1093,1093,0
20230623,154000,65835765,1093,1093,1093,1093,0
20230623,153900,65835765,1093,1093,1093,1093,0
20230623,153800,65835765,1093,1093,1093,1093,0
20230623,153700,65835765,1093,1093,1093,1093,0
20230623,153600,65835765,1093,1093,1093,1093,0
20230623,153500,65835765,1093,1093,1093,1093,0
20230623,153400,65835765,1093,1093,1093,1093,0
20230623,153300,65835765,1093,1093,1093,1093,0
20230623,153200,65835765,1093,1093,1093,1093,0
20230623,153100,65835765,1093,1093,1093,1093,0
20230623,153000,65835765,1093,1093,1093,1093,731
20230623,152900,65036782,1099,1099,1099,1099,0
20230623,152800,65036782,1099,1099,1099,1099,0
20230623,152700,65036782,1099,1099,1099,1099,0
20230623,152600,65036782,1099,1099,1099,1099,0
20230623,152500,65036782,1099,1099,1099,1099,0
20230623,152400,65036782,1099,1099,1099,1099,0
20230623,152300,65036782,1099,1099,1099,1099,0
20230623,152200,65036782,1099,1099,1099,1099,0
20230623,152100,65036782,1099,1099,1099,1099,0
20230623,152000,65036782,1099,1099,1099,1099,0
20230623,151900,65036782,1099,1099,1099,1099,6
20230623,151800,65030188,1099,1099,1099,1099,0
20230623,151700,65030188,1099,1099,1099,1099,0
20230623,151600,65030188,1099,1100,1100,1099,160
20230623,151500,64854213,1101,1101,1101,1101,4
20230623,151400,64849809,1102,1102,1102,1102,0
20230623,151300,64849809,1102,1102,1102,1102,5
20230623,151200,64844299,1102,1102,1102,1102,480
20230623,151100,64315339,1104,1104,1104,1104,0
20230623,151000,64315339,1104,1105,1105,1104,221
20230623,150900,64071234,1105,1105,1105,1105,0
20230623,150800,64071234,1105,1105,1105,1105,0
20230623,150700,64071234,1105,1105,1105,1105,0
20230623,150600,64071234,1105,1105,1105,1105,561
20230623,150500,63451329,1105,1105,1105,1105,1
20230623,150400,63450224,1102,1102,1102,1102,1
20230623,150300,63449122,1105,1105,1105,1105,0
20230623,150200,63449122,1105,1105,1105,1105,0
20230623,150100,63449122,1105,1105,1105,1105,0
20230623,150000,63449122,1105,1105,1105,1105,0
20230623,145900,63449122,1105,1105,1105,1105,0
20230623,145800,63449122,1105,1105,1105,1105,0
20230623,145700,63449122,1105,1105,1105,1105,0
20230623,145600,63449122,1105,1105,1105,1105,0
20230623,145500,63449122,1105,1105,1105,1105,0
20230623,145400,63449122,1105,1105,1105,1105,0
20230623,145300,63449122,1105,1105,1105,1105,21
20230623,145200,63425917,1105,1105,1105,1105,1
20230623,145100,63424812,1100,1100,1100,1100,1
20230623,145000,63423712,1106,1106,1106,1106,10
20230623,144900,63412652,1106,1106,1106,1106,0
20230623,144800,63412652,1106,1106,1106,1106,1
20230623,144700,63411546,1101,1101,1101,1101,119
20230623,144600,63280527,1106,1106,1106,1106,0
20230623,144500,63280527,1106,1106,1106,1106,0
20230623,144400,63280527,1106,1106,1106,1106,0
20230623,144300,63280527,1106,1106,1106,1106,0
20230623,144200,63280527,1106,1106,1106,1106,0
20230623,144100,63280527,1106,1106,1106,1106,0
20230623,144000,63280527,1106,1106,1106,1106,0
20230623,143900,63280527,1106,1106,1106,1106,0
20230623,143800,63280527,1106,1106,1106,1106,2
20230623,143700,63278315,1107,1105,1107,1105,330
20230623,143600,62913162,1106,1106,1106,1106,0
20230623,143500,62913162,1106,1106,1106,1106,0
20230623,143400,62913162,1106,1106,1106,1106,300
20230623,143300,62581362,1106,1106,1106,1106,0
20230623,143200,62581362,1106,1106,1106,1106,0
20230623,143100,62581362,1106,1102,1106,1102,11
20230623,143000,62569236,1102,1102,1102,1102,10
20230623,142900,62558216,1102,1102,1102,1102,0
20230623,142800,62558216,1102,1102,1102,1102,0
20230623,142700,62558216,1102,1102,1102,1102,206
20230623,142600,62331204,1106,1106,1106,1106,0
20230623,142500,62331204,1106,1106,1106,1106,0
20230623,142400,62331204,1106,1106,1106,1106,1
20230623,142300,62330098,1104,1104,1104,1104,0
20230623,142200,62330098,1104,1104,1104,1104,3
20230623,142100,62326786,1106,1106,1106,1106,0
20230623,142000,62326786,1106,1106,1106,1106,0
20230623,141900,62326786,1106,1106,1106,1106,0
20230623,141800,62326786,1106,1106,1106,1106,0
20230623,141700,62326786,1106,1106,1106,1106,0
20230623,141600,62326786,1106,1106,1106,1106,0
20230623,141500,62326786,1106,1106,1106,1106,0
20230623,141400,62326786,1106,1106,1106,1106,0
20230623,141300,62326786,1106,1106,1106,1106,0
20230623,141200,62326786,1106,1106,1106,1106,1
20230623,141100,62325680,1106,1106,1106,1106,0
20230623,141000,62325680,1106,1106,1106,1106,0
20230623,140900,62325680,1106,1106,1106,1106,0
20230623,140800,62325680,1106,1106,1106,1106,0
20230623,140700,62325680,1106,1106,1106,1106,1356
20230623,140600,60825944,1106,1106,1106,1106,0
20230623,140500,60825944,1106,1106,1106,1106,1
20230623,140400,60824838,1101,1101,1101,1101,22
20230623,140300,60800616,1101,1101,1101,1101,0
20230623,140200,60800616,1101,1101,1101,1101,0
20230623,140100,60800616,1101,1101,1101,1101,0
20230623,140000,60800616,1101,1101,1101,1101,1
20230623,135900,60799515,1102,1104,1104,1102,3
20230623,135800,60796206,1105,1105,1105,1105,1
20230623,135700,60795101,1091,1091,1091,1091,0
20230623,135600,60795101,1091,1099,1099,1091,5306
20230623,135500,55002968,1100,1109,1109,1100,22352
20230623,135400,30374091,1110,1111,1111,1110,1945
20230623,135300,28213665,1111,1111,1111,1111,0
20230623,135200,28213665,1111,1111,1111,1111,0
20230623,135100,28213665,1111,1111,1111,1111,981
20230623,135000,27123774,1112,1112,1112,1112,0
20230623,134900,27123774,1112,1112,1112,1112,0
20230623,134800,27123774,1112,1112,1112,1112,0
20230623,134700,27123774,1112,1112,1112,1112,0
20230623,134600,27123774,1112,1112,1112,1112,0
20230623,134500,27123774,1112,1112,1112,1112,0
20230623,134400,27123774,1112,1112,1112,1112,0
20230623,134300,27123774,1112,1112,1112,1112,0
20230623,134200,27123774,1112,1113,1114,1112,4
20230623,134100,27119322,1112,1112,1112,1112,0
20230623,134000,27119322,1112,1112,1112,1112,0
20230623,133900,27119322,1112,1112,1112,1112,0
20230623,133800,27119322,1112,1112,1112,1112,0
20230623,133700,27119322,1112,1112,1112,1112,0
20230623,133600,27119322,1112,1112,1112,1112,0
20230623,133500,27119322,1112,1114,1114,1112,3
20230623,133400,27115983,1112,1112,1112,1112,0
20230623,133300,27115983,1112,1112,1112,1112,0
20230623,133200,27115983,1112,1112,1112,1112,0
20230623,133100,27115983,1112,1112,1112,1112,0
20230623,133000,27115983,1112,1112,1112,1112,0
20230623,132900,27115983,1112,1112,1112,1112,0
20230623,132800,27115983,1112,1112,1112,1112,0
20230623,132700,27115983,1112,1112,1112,1112,0
20230623,132600,27115983,1112,1112,1112,1112,90
20230623,132500,27015903,1112,1112,1112,1112,0
20230623,132400,27015903,1112,1112,1112,1112,0
20230623,132300,27015903,1112,1112,1112,1112,0
20230623,132200,27015903,1112,1112,1112,1112,0
20230623,132100,27015903,1112,1112,1112,1112,300
20230623,132000,26682303,1110,1110,1110,1110,0
20230623,131900,26682303,1110,1110,1110,1110,0
20230623,131800,26682303,1110,1110,1110,1110,0
20230623,131700,26682303,1110,1110,1110,1110,0
20230623,131600,26682303,1110,1110,1110,1110,0
20230623,131500,26682303,1110,1110,1110,1110,0
20230623,131400,26682303,1110,1110,1110,1110,0
20230623,131300,26682303,1110,1110,1110,1110,0
20230623,131200,26682303,1110,1110,1110,1110,0
20230623,131100,26682303,1110,1110,1110,1110,0
20230623,131000,26682303,1110,1110,1110,1110,0
20230623,130900,26682303,1110,1110,1110,1110,0
20230623,130800,26682303,1110,1110,1110,1110,0
20230623,130700,26682303,1110,1110,1110,1110,0
20230623,130600,26682303,1110,1114,1114,1110,429
20230623,130500,26205732,1115,1115,1115,1115,0
20230623,130400,26205732,1115,1116,1116,1115,1159
20230623,130300,24912306,1118,1118,1118,1118,0
20230623,130200,24912306,1118,1118,1118,1118,0
20230623,130100,24912306,1118,1118,1118,1118,119
20230623,130000,24779264,1118,1118,1118,1118,0
20230623,125900,24779264,1118,1118,1118,1118,0
20230623,125800,24779264,1118,1118,1118,1118,0
20230623,125700,24779264,1118,1118,1118,1118,0
20230623,125600,24779264,1118,1118,1118,1118,0
20230623,125500,24779264,1118,1118,1118,1118,30
20230623,125400,24745724,1118,1118,1118,1118,0
20230623,125300,24745724,1118,1118,1118,1118,0
20230623,125200,24745724,1118,1118,1118,1118,0
20230623,125100,24745724,1118,1118,1118,1118,0
20230623,125000,24745724,1118,1118,1118,1118,0
20230623,124900,24745724,1118,1118,1118,1118,0
20230623,124800,24745724,1118,1118,1118,1118,0
20230623,124700,24745724,1118,1118,1118,1118,0
20230623,124600,24745724,1118,1118,1118,1118,0
20230623,124500,24745724,1118,1118,1118,1118,0
20230623,124400,24745724,1118,1118,1118,1118,0
20230623,124300,24745724,1118,1118,1118,1118,0
20230623,124200,24745724,1118,1118,1118,1118,0
20230623,124100,24745724,1118,1118,1118,1118,0
20230623,124000,24745724,1118,1118,1118,1118,0
20230623,123900,24745724,1118,1118,1118,1118,90
20230623,123800,24645104,1116,1116,1116,1116,0
20230623,123700,24645104,1116,1116,1116,1116,0
20230623,123600,24645104,1116,1116,1116,1116,0
20230623,123500,24645104,1116,1116,1116,1116,0
20230623,123400,24645104,1116,1116,1116,1116,0
20230623,123300,24645104,1116,1116,1116,1116,0
20230623,123200,24645104,1116,1116,1116,1116,0
20230623,123100,24645104,1116,1116,1116,1116,0
20230623,123000,24645104,1116,1116,1116,1116,20
20230623,122900,24622784,1117,1117,1117,1117,0
20230623,122800,24622784,1117,1117,1117,1117,11
20230623,122700,24610497,1118,1118,1118,1118,0
20230623,122600,24610497,1118,1118,1118,1118,0
20230623,122500,24610497,1118,1118,1118,1118,895
20230623,122400,23609887,1118,1118,1118,1118,0
20230623,122300,23609887,1118,1118,1118,1118,0
20230623,122200,23609887,1118,1119,1119,1118,1340
20230623,122100,22111415,1120,1120,1120,1120,0
20230623,122000,22111415,1120,1120,1120,1120,1
20230623,121900,22110295,1120,1120,1120,1120,0
20230623,121800,22110295,1120,1120,1120,1120,0
20230623,121700,22110295,1120,1120,1120,1120,0
20230623,121600,22110295,1120,1120,1120,1120,0
20230623,121500,22110295,1120,1120,1120,1120,0
20230623,121400,22110295,1120,1120,1120,1120,0
20230623,121300,22110295,1120,1120,1120,1120,0
20230623,121200,22110295,1120,1120,1120,1120,0
20230623,121100,22110295,1120,1120,1120,1120,0
20230623,121000,22110295,1120,1120,1120,1120,0
20230623,120900,22110295,1120,1120,1120,1120,3
20230623,120800,22106935,1120,1120,1120,1120,0
20230623,120700,22106935,1120,1120,1120,1120,0
20230623,120600,22106935,1120,1120,1120,1120,0
20230623,120500,22106935,1120,1120,1120,1120,0
20230623,120400,22106935,1120,1120,1120,1120,0
20230623,120300,22106935,1120,1120,1120,1120,0
20230623,120200,22106935,1120,1120,1120,1120,0
20230623,120100,22106935,1120,1120,1120,1120,0
20230623,120000,22106935,1120,1120,1120,1120,0
20230623,115900,22106935,1120,1120,1120,1120,0
20230623,115800,22106935,1120,1120,1120,1120,0
20230623,115700,22106935,1120,1120,1120,1120,31
20230623,115600,22072215,1121,1121,1121,1121,0
20230623,115500,22072215,1121,1121,1121,1121,0
20230623,115400,22072215,1121,1122,1122,1121,915
20230623,115300,21046467,1122,1122,1122,1122,101
20230623,115200,20933145,1121,1121,1121,1121,0
20230623,115100,20933145,1121,1121,1121,1121,0
20230623,115000,20933145,1121,1121,1121,1121,0
20230623,114900,20933145,1121,1121,1121,1121,10
20230623,114800,20921935,1121,1121,1121,1121,0
20230623,114700,20921935,1121,1121,1121,1121,20
20230623,114600,20899515,1121,1121,1121,1121,10
20230623,114500,20888305,1121,1121,1121,1121,1
20230623,114400,20887184,1121,1121,1121,1121,0
20230623,114300,20887184,1121,1121,1121,1121,0
20230623,114200,20887184,1121,1121,1121,1121,0
20230623,114100,20887184,1121,1121,1121,1121,0
20230623,114000,20887184,1121,1121,1121,1121,10
20230623,113900,20875974,1121,1121,1121,1121,0
20230623,113800,20875974,1121,1121,1121,1121,9
20230623,113700,20865885,1121,1121,1121,1121,0
20230623,113600,20865885,1121,1121,1121,1121,0
20230623,113500,20865885,1121,1121,1121,1121,0
20230623,113400,20865885,1121,1121,1121,1121,0
20230623,113300,20865885,1121,1121,1121,1121,0
20230623,113200,20865885,1121,1119,1121,1119,744
20230623,113100,20032911,1119,1119,1119,1119,0
20230623,113000,20032911,1119,1119,1119,1119,0
20230623,112900,20032911,1119,1119,1119,1119,273
20230623,112800,19727424,1119,1119,1119,1119,0
20230623,112700,19727424,1119,1119,1119,1119,0
20230623,112600,19727424,1119,1119,1119,1119,0
20230623,112500,19727424,1119,1119,1119,1119,0
20230623,112400,19727424,1119,1118,1120,1118,1810
20230623,112300,17700425,1117,1117,1117,1117,1
20230623,112200,17699308,1117,1117,1117,1117,0
20230623,112100,17699308,1117,1116,1117,1116,742
20230623,112000,16870619,1115,1115,1115,1115,0
20230623,111900,16870619,1115,1115,1115,1115,0
20230623,111800,16870619,1115,1115,1115,1115,100
20230623,111700,16759119,1115,1115,1115,1115,0
20230623,111600,16759119,1115,1115,1115,1115,300
20230623,111500,16424619,1113,1113,1113,1113,0
20230623,111400,16424619,1113,1113,1113,1113,0
20230623,111300,16424619,1113,1113,1113,1113,0
20230623,111200,16424619,1113,1113,1113,1113,0
20230623,111100,16424619,1113,1113,1113,1113,10
20230623,111000,16413489,1110,1110,1110,1110,0
20230623,110900,16413489,1110,1110,1110,1110,0
20230623,110800,16413489,1110,1111,1111,1110,44
20230623,110700,16364648,1115,1115,1115,1115,0
20230623,110600,16364648,1115,1115,1115,1115,0
20230623,110500,16364648,1115,1115,1115,1115,0
20230623,110400,16364648,1115,1115,1115,1115,0
20230623,110300,16364648,1115,1115,1115,1115,0
20230623,110200,16364648,1115,1115,1115,1115,0
20230623,110100,16364648,1115,1115,1115,1115,0
20230623,110000,16364648,1115,1115,1115,1115,0
20230623,105900,16364648,1115,1115,1115,1115,0
20230623,105800,16364648,1115,1115,1115,1115,0
20230623,105700,16364648,1115,1115,1115,1115,35
20230623,105600,16325623,1112,1112,1112,1112,1
20230623,105500,16324511,1113,1113,1113,1113,1
20230623,105400,16323398,1114,1114,1114,1114,0
20230623,105300,16323398,1114,1114,1114,1114,0
20230623,105200,16323398,1114,1114,1114,1114,0
20230623,105100,16323398,1114,1114,1114,1114,0
20230623,105000,16323398,1114,1114,1114,1114,0
20230623,104900,16323398,1114,1113,1114,1113,3
20230623,104800,16320058,1114,1114,1114,1114,43
20230623,104700,16272156,1113,1111,1113,1111,57
20230623,104600,16208781,1111,1111,1111,1111,0
20230623,104500,16208781,1111,1111,1111,1111,0
20230623,104400,16208781,1111,1111,1111,1111,0
20230623,104300,16208781,1111,1111,1111,1111,0
20230623,104200,16208781,1111,1111,1111,1111,0
20230623,104100,16208781,1111,1111,1111,1111,0
20230623,104000,16208781,1111,1111,1111,1111,0
20230623,103900,16208781,1111,1111,1111,1111,2
20230623,103800,16206559,1110,1110,1110,1110,0
20230623,103700,16206559,1110,1110,1110,1110,0
20230623,103600,16206559,1110,1110,1110,1110,11
20230623,103500,16194349,1107,1107,1107,1107,0
20230623,103400,16194349,1107,1107,1107,1107,0
20230623,103300,16194349,1107,1107,1107,1107,0
20230623,103200,16194349,1107,1107,1107,1107,0
20230623,103100,16194349,1107,1107,1107,1107,0
20230623,103000,16194349,1107,1107,1107,1107,0
20230623,102900,16194349,1107,1107,1107,1107,0
20230623,102800,16194349,1107,1107,1107,1107,0
20230623,102700,16194349,1107,1107,1107,1107,0
20230623,102600,16194349,1107,1107,1107,1107,0
20230623,102500,16194349,1107,1107,1107,1107,200
20230623,102400,15972949,1108,1107,1108,1107,2
20230623,102300,15970734,1108,1108,1108,1108,0
20230623,102200,15970734,1108,1108,1108,1108,1650
20230623,102100,14142534,1108,1108,1108,1108,1
20230623,102000,14141426,1108,1108,1108,1108,0
20230623,101900,14141426,1108,1108,1108,1108,0
20230623,101800,14141426,1108,1108,1108,1108,200
20230623,101700,13919826,1108,1108,1108,1108,0
20230623,101600,13919826,1108,1108,1108,1108,0
20230623,101500,13919826,1108,1108,1108,1108,0
20230623,101400,13919826,1108,1108,1108,1108,0
20230623,101300,13919826,1108,1108,1108,1108,0
20230623,101200,13919826,1108,1108,1108,1108,0
20230623,101100,13919826,1108,1108,1108,1108,0
20230623,101000,13919826,1108,1108,1108,1108,902
20230623,100900,12920410,1108,1108,1108,1108,0
20230623,100800,12920410,1108,1108,1108,1108,3
20230623,100700,12917086,1108,1108,1108,1108,0
20230623,100600,12917086,1108,1108,1108,1108,0
20230623,100500,12917086,1108,1108,1108,1108,0
20230623,100400,12917086,1108,1108,1108,1108,0
20230623,100300,12917086,1108,1108,1108,1108,1
20230623,100200,12915978,1108,1108,1108,1108,0
20230623,100100,12915978,1108,1107,1108,1107,102
20230623,100000,12803062,1108,1108,1108,1108,0
20230623,095900,12803062,1108,1108,1108,1108,0
20230623,095800,12803062,1108,1108,1108,1108,0
20230623,095700,12803062,1108,1108,1108,1108,0
20230623,095600,12803062,1108,1108,1108,1108,0
20230623,095500,12803062,1108,1108,1108,1108,0
20230623,095400,12803062,1108,1107,1108,1107,301
20230623,095300,12469854,1108,1108,1108,1108,0
20230623,095200,12469854,1108,1108,1108,1108,0
20230623,095100,12469854,1108,1108,1108,1108,0
20230623,095000,12469854,1108,1108,1108,1108,1
20230623,094900,12468746,1108,1108,1108,1108,1
20230623,094800,12467638,1107,1107,1107,1107,1
20230623,094700,12466531,1108,1108,1108,1108,300
20230623,094600,12134131,1107,1107,1107,1107,0
20230623,094500,12134131,1107,1107,1107,1107,0
20230623,094400,12134131,1107,1107,1107,1107,0
20230623,094300,12134131,1107,1107,1107,1107,0
20230623,094200,12134131,1107,1107,1107,1107,0
20230623,094100,12134131,1107,1107,1107,1107,0
20230623,094000,12134131,1107,1107,1107,1107,0
20230623,093900,12134131,1107,1107,1107,1107,0
20230623,093800,12134131,1107,1107,1107,1107,0
20230623,093700,12134131,1107,1106,1107,1106,62
20230623,093600,12065557,1107,1107,1107,1107,1
20230623,093500,12064450,1106,1106,1106,1106,200
20230623,093400,11843250,1105,1105,1105,1105,0
20230623,093300,11843250,1105,1105,1105,1105,0
20230623,093200,11843250,1105,1105,1105,1105,0
20230623,093100,11843250,1105,1105,1105,1105,0
20230623,093000,11843250,1105,1106,1106,1105,1430
20230623,092900,10263000,1106,1107,1107,1106,2143
20230623,092800,7892007,1107,1107,1107,1107,0
20230623,092700,7892007,1107,1107,1107,1107,81
20230623,092600,7802340,1108,1108,1108,1108,53
20230623,092500,7743616,1107,1107,1107,1107,0
20230623,092400,7743616,1107,1107,1107,1107,0
20230623,092300,7743616,1107,1107,1107,1107,0
20230623,092200,7743616,1107,1107,1107,1107,0
20230623,092100,7743616,1107,1107,1107,1107,0
20230623,092000,7743616,1107,1107,1107,1107,1477
20230623,091900,6108577,1107,1107,1107,1107,0
20230623,091800,6108577,1107,1107,1107,1107,0
20230623,091700,6108577,1107,1107,1107,1107,49
20230623,091600,6054334,1106,1106,1106,1106,0
20230623,091500,6054334,1106,1106,1106,1106,0
20230623,091400,6054334,1106,1106,1106,1106,0
20230623,091300,6054334,1106,1107,1107,1106,152
20230623,091200,5886220,1106,1106,1106,1106,345
20230623,091100,5504650,1106,1108,1108,1106,332
20230623,091000,5137238,1110,1111,1111,1110,2987
20230623,090900,1819863,1112,1111,1112,1111,65
20230623,090800,1747645,1112,1111,1112,1111,19
20230623,090700,1726532,1111,1112,1112,1111,656
20230623,090600,997214,1112,1112,1112,1112,0
20230623,090500,997214,1112,1112,1112,1112,0
20230623,090400,997214,1112,1112,1112,1112,0
20230623,090300,997214,1112,1112,1112,1112,0
20230623,090200,997214,1112,1112,1112,1112,2
20230623,090100,994990,1111,1111,1111,1111,0
20230623,090000,994990,1111,1117,1117,1111,892