KissMeData/015020/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,185400,77171269,902,902,902,902,1255
20230630,185300,77171269,902,902,902,902,0
20230630,185200,77171269,902,902,902,902,0
20230630,185100,77171269,902,902,902,902,0
20230630,185000,77171269,902,902,902,902,0
20230630,184900,77171269,902,902,902,902,0
20230630,184800,77171269,902,902,902,902,0
20230630,184700,77171269,902,902,902,902,0
20230630,184600,77171269,902,902,902,902,0
20230630,184500,77171269,902,902,902,902,0
20230630,184400,77171269,902,902,902,902,0
20230630,184300,77171269,902,902,902,902,0
20230630,184200,77171269,902,902,902,902,0
20230630,184100,77171269,902,902,902,902,0
20230630,184000,77171269,902,902,902,902,0
20230630,183900,77171269,902,902,902,902,0
20230630,183800,77171269,902,902,902,902,0
20230630,183700,77171269,902,902,902,902,0
20230630,183600,77171269,902,902,902,902,0
20230630,183500,77171269,902,902,902,902,0
20230630,183400,77171269,902,902,902,902,0
20230630,183300,77171269,902,902,902,902,0
20230630,183200,77171269,902,902,902,902,0
20230630,183100,77171269,902,902,902,902,0
20230630,183000,77171269,902,902,902,902,0
20230630,182900,77171269,902,902,902,902,0
20230630,182800,77171269,902,902,902,902,0
20230630,182700,77171269,902,902,902,902,0
20230630,182600,77171269,902,902,902,902,0
20230630,182500,77171269,902,902,902,902,0
20230630,182400,77171269,902,902,902,902,1255
20230630,182300,77171269,902,902,902,902,0
20230630,182200,77171269,902,902,902,902,0
20230630,182100,77171269,902,902,902,902,0
20230630,182000,77171269,902,902,902,902,0
20230630,181900,77171269,902,902,902,902,0
20230630,181800,77171269,902,902,902,902,0
20230630,181700,77171269,902,902,902,902,0
20230630,181600,77171269,902,902,902,902,0
20230630,181500,77171269,902,902,902,902,0
20230630,181400,77171269,902,902,902,902,0
20230630,181300,77171269,902,902,902,902,0
20230630,181200,77171269,902,902,902,902,0
20230630,181100,77171269,902,902,902,902,0
20230630,181000,77171269,902,902,902,902,0
20230630,180900,77171269,902,902,902,902,0
20230630,180800,77171269,902,902,902,902,0
20230630,180700,77171269,902,902,902,902,0
20230630,180600,77171269,902,902,902,902,0
20230630,180500,77171269,902,902,902,902,0
20230630,180400,77171269,902,902,902,902,0
20230630,180300,77171269,902,902,902,902,0
20230630,180200,77171269,902,902,902,902,0
20230630,180100,77171269,902,902,902,902,0
20230630,180000,77171269,902,902,902,902,0
20230630,175900,77171269,902,902,902,902,0
20230630,175800,77171269,902,902,902,902,0
20230630,175700,77171269,902,902,902,902,0
20230630,175600,77171269,902,902,902,902,0
20230630,175500,77171269,902,902,902,902,0
20230630,175400,77171269,902,902,902,902,1255
20230630,175300,77171269,902,902,902,902,0
20230630,175200,77171269,902,902,902,902,0
20230630,175100,77171269,902,902,902,902,0
20230630,175000,77171269,902,902,902,902,0
20230630,174900,77171269,902,902,902,902,0
20230630,174800,77171269,902,902,902,902,0
20230630,174700,77171269,902,902,902,902,0
20230630,174600,77171269,902,902,902,902,0
20230630,174500,77171269,902,902,902,902,0
20230630,174400,77171269,902,902,902,902,0
20230630,174300,77171269,902,902,902,902,0
20230630,174200,77171269,902,902,902,902,0
20230630,174100,77171269,902,902,902,902,0
20230630,174000,77171269,902,902,902,902,0
20230630,173900,77171269,902,902,902,902,0
20230630,173800,77171269,902,902,902,902,0
20230630,173700,77171269,902,902,902,902,0
20230630,173600,77171269,902,902,902,902,0
20230630,173500,77171269,902,902,902,902,0
20230630,173400,77171269,902,902,902,902,0
20230630,173300,77171269,902,902,902,902,0
20230630,173200,77171269,902,902,902,902,0
20230630,173100,77171269,902,902,902,902,0
20230630,173000,77171269,902,902,902,902,0
20230630,172900,77171269,902,902,902,902,0
20230630,172800,77171269,902,902,902,902,0
20230630,172700,77171269,902,902,902,902,0
20230630,172600,77171269,902,902,902,902,0
20230630,172500,77171269,902,902,902,902,0
20230630,172400,77171269,902,902,902,902,1255
20230630,172300,77171269,902,902,902,902,0
20230630,172200,77171269,902,902,902,902,0
20230630,172100,77171269,902,902,902,902,0
20230630,172000,77171269,902,902,902,902,0
20230630,171900,77171269,902,902,902,902,0
20230630,171800,77171269,902,902,902,902,0
20230630,171700,77171269,902,902,902,902,0
20230630,171600,77171269,902,902,902,902,0
20230630,171500,77171269,902,902,902,902,0
20230630,171400,77171269,902,902,902,902,0
20230630,171300,77171269,902,902,902,902,0
20230630,171200,77171269,902,902,902,902,0
20230630,171100,77171269,902,902,902,902,0
20230630,171000,77171269,902,902,902,902,0
20230630,170900,77171269,902,902,902,902,0
20230630,170800,77171269,902,902,902,902,0
20230630,170700,77171269,902,902,902,902,0
20230630,170600,77171269,902,902,902,902,0
20230630,170500,77171269,902,902,902,902,0
20230630,170400,77171269,902,902,902,902,0
20230630,170300,77171269,902,902,902,902,0
20230630,170200,77171269,902,902,902,902,0
20230630,170100,77171269,902,902,902,902,0
20230630,170000,77171269,902,902,902,902,0
20230630,165900,77171269,902,902,902,902,0
20230630,165800,77171269,902,902,902,902,0
20230630,165700,77171269,902,902,902,902,0
20230630,165600,77171269,902,902,902,902,0
20230630,165500,77171269,902,902,902,902,0
20230630,165400,77171269,902,902,902,902,1255
20230630,165300,77171269,902,902,902,902,0
20230630,165200,77171269,902,902,902,902,0
20230630,165100,77171269,902,902,902,902,0
20230630,165000,77171269,902,902,902,902,0
20230630,164900,77171269,902,902,902,902,0
20230630,164800,77171269,902,902,902,902,0
20230630,164700,77171269,902,902,902,902,0
20230630,164600,77171269,902,902,902,902,0
20230630,164500,77171269,902,902,902,902,0
20230630,164400,77171269,902,902,902,902,0
20230630,164300,77171269,902,902,902,902,0
20230630,164200,77171269,902,902,902,902,0
20230630,164100,77171269,902,902,902,902,0
20230630,164000,77171269,902,902,902,902,0
20230630,163900,77171269,902,902,902,902,0
20230630,163800,77171269,902,902,902,902,0
20230630,163700,77171269,902,902,902,902,0
20230630,163600,77171269,902,902,902,902,0
20230630,163500,77171269,902,902,902,902,0
20230630,163400,77171269,902,902,902,902,0
20230630,163300,77171269,902,902,902,902,0
20230630,163200,77171269,902,902,902,902,0
20230630,163100,77171269,902,902,902,902,0
20230630,163000,77171269,902,902,902,902,0
20230630,162900,77171269,902,902,902,902,0
20230630,162800,77171269,902,902,902,902,0
20230630,162700,77171269,902,902,902,902,0
20230630,162600,77171269,902,902,902,902,0
20230630,162500,77171269,902,902,902,902,0
20230630,162400,77171269,902,902,902,902,1255
20230630,162300,77171269,902,902,902,902,0
20230630,162200,77171269,902,902,902,902,0
20230630,162100,77171269,902,902,902,902,0
20230630,162000,77171269,902,902,902,902,0
20230630,161900,77171269,902,902,902,902,0
20230630,161800,77171269,902,902,902,902,0
20230630,161700,77171269,902,902,902,902,0
20230630,161600,77171269,902,902,902,902,0
20230630,161500,77171269,902,902,902,902,0
20230630,161400,77171269,902,902,902,902,0
20230630,161300,77171269,902,902,902,902,0
20230630,161200,77171269,902,902,902,902,0
20230630,161100,77171269,902,902,902,902,0
20230630,161000,77171269,902,902,902,902,0
20230630,160900,77171269,902,902,902,902,0
20230630,160800,77171269,902,902,902,902,0
20230630,160700,77171269,902,902,902,902,0
20230630,160600,77171269,902,902,902,902,0
20230630,160500,77171269,902,902,902,902,0
20230630,160400,77171269,902,902,902,902,0
20230630,160300,77171269,902,902,902,902,0
20230630,160200,77171269,902,902,902,902,0
20230630,160100,77171269,902,902,902,902,0
20230630,160000,77171269,902,902,902,902,0
20230630,155900,77171269,902,902,902,902,0
20230630,155800,77171269,902,902,902,902,0
20230630,155700,77171269,902,902,902,902,0
20230630,155600,77171269,902,902,902,902,0
20230630,155500,77171269,902,902,902,902,0
20230630,155400,77171269,902,902,902,902,1255
20230630,155300,77171269,902,902,902,902,0
20230630,155200,77171269,902,902,902,902,0
20230630,155100,77171269,902,902,902,902,0
20230630,155000,77171269,902,902,902,902,0
20230630,154900,77171269,902,902,902,902,0
20230630,154800,77171269,902,902,902,902,0
20230630,154700,77171269,902,902,902,902,0
20230630,154600,77171269,902,902,902,902,0
20230630,154500,77171269,902,902,902,902,0
20230630,154400,77171269,902,902,902,902,0
20230630,154300,77171269,902,902,902,902,0
20230630,154200,77171269,902,902,902,902,0
20230630,154100,77171269,902,902,902,902,0
20230630,154000,77171269,902,902,902,902,0
20230630,153900,77171269,902,902,902,902,0
20230630,153800,77171269,902,902,902,902,0
20230630,153700,77171269,902,902,902,902,0
20230630,153600,77171269,902,902,902,902,0
20230630,153500,77171269,902,902,902,902,0
20230630,153400,77171269,902,902,902,902,0
20230630,153300,77171269,902,902,902,902,0
20230630,153200,77171269,902,902,902,902,0
20230630,153100,77171269,902,902,902,902,0
20230630,153000,77171269,902,902,902,902,1255
20230630,152900,76039259,902,902,902,902,0
20230630,152800,76039259,902,902,902,902,0
20230630,152700,76039259,902,902,902,902,0
20230630,152600,76039259,902,902,902,902,0
20230630,152500,76039259,902,902,902,902,0
20230630,152400,76039259,902,902,902,902,0
20230630,152300,76039259,902,902,902,902,0
20230630,152200,76039259,902,902,902,902,0
20230630,152100,76039259,902,902,902,902,0
20230630,152000,76039259,902,902,902,902,0
20230630,151900,76039259,902,901,902,901,1100
20230630,151800,75048093,902,898,902,898,872
20230630,151700,74264409,898,898,898,898,880
20230630,151600,73474169,898,893,898,893,1286
20230630,151500,72320795,893,893,893,893,282
20230630,151400,72068969,888,894,894,888,2901
20230630,151300,69490555,891,891,891,891,4
20230630,151200,69486991,896,896,896,896,0
20230630,151100,69486991,896,896,896,896,0
20230630,151000,69486991,896,896,896,896,0
20230630,150900,69486991,896,896,896,896,0
20230630,150800,69486991,896,896,896,896,1000
20230630,150700,68590991,896,896,896,896,0
20230630,150600,68590991,896,896,896,896,0
20230630,150500,68590991,896,896,896,896,2
20230630,150400,68589199,896,896,896,896,0
20230630,150300,68589199,896,896,896,896,0
20230630,150200,68589199,896,896,896,896,0
20230630,150100,68589199,896,896,896,896,0
20230630,150000,68589199,896,896,896,896,0
20230630,145900,68589199,896,896,896,896,138
20230630,145800,68465551,896,896,896,896,0
20230630,145700,68465551,896,896,896,896,1
20230630,145600,68464655,896,896,896,896,0
20230630,145500,68464655,896,896,896,896,1
20230630,145400,68463759,890,890,890,890,0
20230630,145300,68463759,890,890,890,890,0
20230630,145200,68463759,890,890,890,890,689
20230630,145100,67850549,898,898,898,898,0
20230630,145000,67850549,898,898,898,898,709
20230630,144900,67213867,890,890,890,890,0
20230630,144800,67213867,890,890,890,890,0
20230630,144700,67213867,890,890,890,890,0
20230630,144600,67213867,890,890,890,890,0
20230630,144500,67213867,890,890,890,890,0
20230630,144400,67213867,890,890,890,890,0
20230630,144300,67213867,890,890,890,890,0
20230630,144200,67213867,890,890,890,890,0
20230630,144100,67213867,890,890,890,890,0
20230630,144000,67213867,890,890,890,890,0
20230630,143900,67213867,890,890,890,890,0
20230630,143800,67213867,890,892,892,890,489
20230630,143700,66778597,898,898,898,898,0
20230630,143600,66778597,898,898,898,898,0
20230630,143500,66778597,898,898,898,898,6
20230630,143400,66773209,892,892,892,892,1
20230630,143300,66772317,890,890,890,890,0
20230630,143200,66772317,890,890,890,890,0
20230630,143100,66772317,890,890,890,890,0
20230630,143000,66772317,890,890,890,890,0
20230630,142900,66772317,890,896,896,890,5862
20230630,142800,61543617,896,896,896,896,0
20230630,142700,61543617,896,896,896,896,0
20230630,142600,61543617,896,896,896,896,1
20230630,142500,61542721,899,899,899,899,0
20230630,142400,61542721,899,899,899,899,0
20230630,142300,61542721,899,899,899,899,0
20230630,142200,61542721,899,899,899,899,0
20230630,142100,61542721,899,899,899,899,0
20230630,142000,61542721,899,899,899,899,0
20230630,141900,61542721,899,899,899,899,0
20230630,141800,61542721,899,899,899,899,0
20230630,141700,61542721,899,896,903,896,2591
20230630,141600,59209559,892,892,892,892,0
20230630,141500,59209559,892,892,892,892,0
20230630,141400,59209559,892,892,892,892,0
20230630,141300,59209559,892,892,892,892,0
20230630,141200,59209559,892,892,892,892,0
20230630,141100,59209559,892,892,892,892,0
20230630,141000,59209559,892,892,892,892,0
20230630,140900,59209559,892,892,892,892,0
20230630,140800,59209559,892,892,892,892,0
20230630,140700,59209559,892,892,892,892,0
20230630,140600,59209559,892,892,892,892,0
20230630,140500,59209559,892,892,892,892,0
20230630,140400,59209559,892,893,893,892,1000
20230630,140300,58317248,901,900,901,900,611
20230630,140200,57766940,901,901,901,901,0
20230630,140100,57766940,901,901,901,901,0
20230630,140000,57766940,901,901,901,901,8
20230630,135900,57759732,894,899,899,894,2000
20230630,135800,55969703,908,908,908,908,0
20230630,135700,55969703,908,908,908,908,0
20230630,135600,55969703,908,908,908,908,0
20230630,135500,55969703,908,908,908,908,0
20230630,135400,55969703,908,908,908,908,0
20230630,135300,55969703,908,908,908,908,5
20230630,135200,55965163,909,901,909,901,31
20230630,135100,55937224,898,898,898,898,0
20230630,135000,55937224,898,898,898,898,0
20230630,134900,55937224,898,898,898,898,0
20230630,134800,55937224,898,898,898,898,47
20230630,134700,55895018,898,898,898,898,0
20230630,134600,55895018,898,898,898,898,0
20230630,134500,55895018,898,898,898,898,0
20230630,134400,55895018,898,899,899,898,1100
20230630,134300,54907068,905,905,905,905,0
20230630,134200,54907068,905,906,909,903,7510
20230630,134100,48096518,907,907,907,907,0
20230630,134000,48096518,907,907,907,907,0
20230630,133900,48096518,907,907,907,907,0
20230630,133800,48096518,907,906,907,906,156
20230630,133700,47955028,908,908,908,908,0
20230630,133600,47955028,908,898,908,898,8000
20230630,133500,40703687,896,896,896,896,0
20230630,133400,40703687,896,896,896,896,0
20230630,133300,40703687,896,896,896,896,0
20230630,133200,40703687,896,896,896,896,0
20230630,133100,40703687,896,896,896,896,0
20230630,133000,40703687,896,896,896,896,10
20230630,132900,40694727,898,898,898,898,0
20230630,132800,40694727,898,898,898,898,4
20230630,132700,40691135,898,898,898,898,0
20230630,132600,40691135,898,898,898,898,0
20230630,132500,40691135,898,898,898,898,0
20230630,132400,40691135,898,898,898,898,0
20230630,132300,40691135,898,898,898,898,0
20230630,132200,40691135,898,898,898,898,0
20230630,132100,40691135,898,898,898,898,0
20230630,132000,40691135,898,898,898,898,0
20230630,131900,40691135,898,898,898,898,0
20230630,131800,40691135,898,898,898,898,1000
20230630,131700,39793135,896,896,896,896,500
20230630,131600,39345135,895,895,895,895,19
20230630,131500,39328130,898,898,898,898,0
20230630,131400,39328130,898,898,898,898,0
20230630,131300,39328130,898,895,898,895,828
20230630,131200,38586760,893,893,893,893,0
20230630,131100,38586760,893,893,893,893,75
20230630,131000,38519785,893,893,893,893,1459
20230630,130900,37216898,892,892,892,892,0
20230630,130800,37216898,892,894,895,892,1702
20230630,130700,35693948,894,894,894,894,0
20230630,130600,35693948,894,894,894,894,0
20230630,130500,35693948,894,894,894,894,0
20230630,130400,35693948,894,894,894,894,0
20230630,130300,35693948,894,894,894,894,0
20230630,130200,35693948,894,894,894,894,12
20230630,130100,35683220,894,894,894,894,0
20230630,130000,35683220,894,894,894,894,4
20230630,125900,35679644,894,894,894,894,0
20230630,125800,35679644,894,894,894,894,0
20230630,125700,35679644,894,894,894,894,0
20230630,125600,35679644,894,894,894,894,0
20230630,125500,35679644,894,894,894,894,0
20230630,125400,35679644,894,894,894,894,2
20230630,125300,35677856,895,895,895,895,0
20230630,125200,35677856,895,895,895,895,0
20230630,125100,35677856,895,895,895,895,0
20230630,125000,35677856,895,895,895,895,0
20230630,124900,35677856,895,895,895,895,0
20230630,124800,35677856,895,895,895,895,1
20230630,124700,35676961,895,895,895,895,0
20230630,124600,35676961,895,895,895,895,0
20230630,124500,35676961,895,895,895,895,0
20230630,124400,35676961,895,895,895,895,0
20230630,124300,35676961,895,895,895,895,651
20230630,124200,35094316,895,895,895,895,0
20230630,124100,35094316,895,895,895,895,0
20230630,124000,35094316,895,895,895,895,0
20230630,123900,35094316,895,895,895,895,0
20230630,123800,35094316,895,895,895,895,10
20230630,123700,35085366,895,895,895,895,100
20230630,123600,34995866,895,895,895,895,0
20230630,123500,34995866,895,895,895,895,11
20230630,123400,34986021,892,892,892,892,0
20230630,123300,34986021,892,892,892,892,0
20230630,123200,34986021,892,892,892,892,0
20230630,123100,34986021,892,892,892,892,0
20230630,123000,34986021,892,892,892,892,0
20230630,122900,34986021,892,892,892,892,0
20230630,122800,34986021,892,894,894,892,1218
20230630,122700,33897329,894,894,894,894,1
20230630,122600,33896435,894,894,894,894,0
20230630,122500,33896435,894,894,894,894,0
20230630,122400,33896435,894,894,894,894,0
20230630,122300,33896435,894,894,894,894,0
20230630,122200,33896435,894,894,894,894,0
20230630,122100,33896435,894,894,894,894,0
20230630,122000,33896435,894,894,894,894,0
20230630,121900,33896435,894,894,894,894,1
20230630,121800,33895541,895,895,895,895,0
20230630,121700,33895541,895,895,895,895,0
20230630,121600,33895541,895,895,895,895,0
20230630,121500,33895541,895,895,895,895,0
20230630,121400,33895541,895,895,895,895,0
20230630,121300,33895541,895,895,895,895,500
20230630,121200,33448041,895,895,895,895,0
20230630,121100,33448041,895,895,895,895,0
20230630,121000,33448041,895,895,895,895,0
20230630,120900,33448041,895,895,895,895,0
20230630,120800,33448041,895,895,895,895,10
20230630,120700,33439091,893,893,893,893,0
20230630,120600,33439091,893,893,893,893,0
20230630,120500,33439091,893,893,893,893,0
20230630,120400,33439091,893,893,893,893,0
20230630,120300,33439091,893,893,893,893,0
20230630,120200,33439091,893,893,893,893,0
20230630,120100,33439091,893,893,893,893,0
20230630,120000,33439091,893,893,893,893,0
20230630,115900,33439091,893,893,893,893,0
20230630,115800,33439091,893,893,893,893,0
20230630,115700,33439091,893,894,894,893,1033
20230630,115600,32515622,891,891,891,891,0
20230630,115500,32515622,891,891,891,891,0
20230630,115400,32515622,891,891,891,891,0
20230630,115300,32515622,891,891,891,891,100
20230630,115200,32426522,891,891,891,891,0
20230630,115100,32426522,891,891,891,891,0
20230630,115000,32426522,891,891,891,891,0
20230630,114900,32426522,891,891,891,891,3
20230630,114800,32423849,895,895,895,895,0
20230630,114700,32423849,895,895,895,895,0
20230630,114600,32423849,895,895,895,895,0
20230630,114500,32423849,895,895,895,895,0
20230630,114400,32423849,895,895,895,895,0
20230630,114300,32423849,895,895,895,895,0
20230630,114200,32423849,895,895,895,895,0
20230630,114100,32423849,895,895,895,895,0
20230630,114000,32423849,895,895,895,895,0
20230630,113900,32423849,895,895,895,895,0
20230630,113800,32423849,895,895,895,895,879
20230630,113700,31637144,895,895,895,895,0
20230630,113600,31637144,895,892,895,892,2
20230630,113500,31635357,891,891,891,891,0
20230630,113400,31635357,891,891,891,891,300
20230630,113300,31368057,892,892,892,892,0
20230630,113200,31368057,892,892,892,892,1
20230630,113100,31367165,892,892,892,892,0
20230630,113000,31367165,892,892,892,892,1
20230630,112900,31366273,891,891,891,891,0
20230630,112800,31366273,891,891,891,891,0
20230630,112700,31366273,891,891,891,891,0
20230630,112600,31366273,891,891,891,891,0
20230630,112500,31366273,891,891,891,891,0
20230630,112400,31366273,891,891,891,891,0
20230630,112300,31366273,891,891,891,891,0
20230630,112200,31366273,891,891,891,891,0
20230630,112100,31366273,891,891,891,891,0
20230630,112000,31366273,891,891,891,891,0
20230630,111900,31366273,891,891,891,891,0
20230630,111800,31366273,891,891,891,891,0
20230630,111700,31366273,891,891,891,891,0
20230630,111600,31366273,891,891,891,891,64
20230630,111500,31309249,895,895,895,895,1
20230630,111400,31308354,895,895,895,895,0
20230630,111300,31308354,895,893,895,893,2258
20230630,111200,29288344,890,890,890,890,0
20230630,111100,29288344,890,890,890,890,0
20230630,111000,29288344,890,891,891,890,140
20230630,110900,29163742,891,892,892,891,160
20230630,110800,29021155,892,892,892,892,0
20230630,110700,29021155,892,892,892,892,0
20230630,110600,29021155,892,892,892,892,0
20230630,110500,29021155,892,892,892,892,0
20230630,110400,29021155,892,892,892,892,4
20230630,110300,29017587,892,892,892,892,0
20230630,110200,29017587,892,892,892,892,0
20230630,110100,29017587,892,892,892,892,0
20230630,110000,29017587,892,892,892,892,0
20230630,105900,29017587,892,892,892,892,0
20230630,105800,29017587,892,892,892,892,0
20230630,105700,29017587,892,892,892,892,0
20230630,105600,29017587,892,892,892,892,0
20230630,105500,29017587,892,892,892,892,0
20230630,105400,29017587,892,892,892,892,1
20230630,105300,29016695,892,892,892,892,0
20230630,105200,29016695,892,891,892,891,186
20230630,105100,28850851,891,891,891,891,0
20230630,105000,28850851,891,891,891,891,10
20230630,104900,28841941,892,892,892,892,0
20230630,104800,28841941,892,892,892,892,13
20230630,104700,28830345,890,890,890,890,0
20230630,104600,28830345,890,890,890,890,0
20230630,104500,28830345,890,890,890,890,1250
20230630,104400,27717845,890,891,891,890,100
20230630,104300,27628835,890,890,890,890,0
20230630,104200,27628835,890,891,891,890,500
20230630,104100,27183785,895,895,895,895,0
20230630,104000,27183785,895,895,895,895,0
20230630,103900,27183785,895,895,895,895,0
20230630,103800,27183785,895,895,895,895,0
20230630,103700,27183785,895,895,895,895,0
20230630,103600,27183785,895,895,895,895,0
20230630,103500,27183785,895,895,895,895,1255
20230630,103400,26060560,895,895,895,895,0
20230630,103300,26060560,895,895,895,895,0
20230630,103200,26060560,895,895,895,895,0
20230630,103100,26060560,895,895,895,895,0
20230630,103000,26060560,895,895,895,895,0
20230630,102900,26060560,895,895,895,895,0
20230630,102800,26060560,895,895,895,895,0
20230630,102700,26060560,895,895,895,895,0
20230630,102600,26060560,895,895,895,895,980
20230630,102500,25183460,895,895,895,895,0
20230630,102400,25183460,895,895,895,895,0
20230630,102300,25183460,895,895,895,895,0
20230630,102200,25183460,895,895,895,895,13
20230630,102100,25171825,895,895,895,895,0
20230630,102000,25171825,895,895,895,895,0
20230630,101900,25171825,895,895,895,895,0
20230630,101800,25171825,895,895,895,895,52
20230630,101700,25125285,899,899,899,899,0
20230630,101600,25125285,899,899,899,899,4
20230630,101500,25121689,899,899,899,899,0
20230630,101400,25121689,899,899,899,899,0
20230630,101300,25121689,899,899,899,899,0
20230630,101200,25121689,899,899,899,899,0
20230630,101100,25121689,899,899,899,899,45
20230630,101000,25081234,895,895,895,895,0
20230630,100900,25081234,895,895,895,895,0
20230630,100800,25081234,895,895,895,895,9
20230630,100700,25073179,899,899,899,899,0
20230630,100600,25073179,899,899,899,899,242
20230630,100500,24855621,899,899,899,899,0
20230630,100400,24855621,899,899,899,899,98
20230630,100300,24767519,898,898,898,898,0
20230630,100200,24767519,898,902,902,898,74
20230630,100100,24700977,902,902,902,902,0
20230630,100000,24700977,902,902,902,902,3
20230630,095900,24698271,902,902,902,902,103
20230630,095800,24605365,905,905,905,905,0
20230630,095700,24605365,905,905,905,905,0
20230630,095600,24605365,905,905,905,905,0
20230630,095500,24605365,905,905,905,905,0
20230630,095400,24605365,905,905,905,905,0
20230630,095300,24605365,905,905,905,905,0
20230630,095200,24605365,905,905,905,905,0
20230630,095100,24605365,905,905,905,905,1
20230630,095000,24604460,902,902,902,902,12
20230630,094900,24593636,902,902,902,902,339
20230630,094800,24287858,902,902,902,902,1
20230630,094700,24286956,907,907,907,907,0
20230630,094600,24286956,907,907,907,907,1
20230630,094500,24286049,907,907,907,907,37
20230630,094400,24252490,910,902,910,902,3571
20230630,094300,21008957,903,903,903,903,0
20230630,094200,21008957,903,903,903,903,0
20230630,094100,21008957,903,903,903,903,0
20230630,094000,21008957,903,903,903,903,0
20230630,093900,21008957,903,903,903,903,0
20230630,093800,21008957,903,895,904,895,2135
20230630,093700,19083370,891,891,891,891,0
20230630,093600,19083370,891,893,893,891,223
20230630,093500,18884488,895,895,895,895,4
20230630,093400,18880908,892,892,892,892,1093
20230630,093300,17905952,892,892,892,892,122
20230630,093200,17797128,892,892,892,892,0
20230630,093100,17797128,892,892,892,892,10
20230630,093000,17788208,891,891,891,891,1
20230630,092900,17787317,891,891,891,891,42
20230630,092800,17749895,891,892,892,891,184
20230630,092700,17585946,892,892,892,892,10
20230630,092600,17577026,891,891,891,891,146
20230630,092500,17446940,891,891,891,891,89
20230630,092400,17367641,892,891,892,891,488
20230630,092300,16932800,891,891,891,891,50
20230630,092200,16888250,891,891,891,887,2592
20230630,092100,14582828,891,891,891,891,20
20230630,092000,14565008,902,902,902,902,0
20230630,091900,14565008,902,902,902,902,0
20230630,091800,14565008,902,897,902,897,5105
20230630,091700,9962126,888,888,888,888,0
20230630,091600,9962126,888,888,888,888,0
20230630,091500,9962126,888,893,893,888,1811
20230630,091400,8348018,887,887,887,887,0
20230630,091300,8348018,887,887,887,887,99
20230630,091200,8260205,888,888,888,888,1087
20230630,091100,7294949,887,887,887,887,0
20230630,091000,7294949,887,887,887,887,0
20230630,090900,7294949,887,887,887,887,1
20230630,090800,7294062,886,886,886,886,0
20230630,090700,7294062,886,886,886,886,1035
20230630,090600,6377052,897,890,897,890,15
20230630,090500,6363653,884,884,884,884,11
20230630,090400,6353929,883,885,885,883,2664
20230630,090300,3996371,881,889,889,881,4033
20230630,090200,422866,889,889,889,889,10
20230630,090100,413976,896,896,896,896,0
20230630,090000,413976,896,898,898,896,461