KissMeData/001020/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,183200,71575062,1114,1114,1114,1114,303
20230630,183100,71575062,1114,1114,1114,1114,0
20230630,183000,71575062,1114,1114,1114,1114,0
20230630,182900,71575062,1114,1114,1114,1114,0
20230630,182800,71575062,1114,1114,1114,1114,0
20230630,182700,71575062,1114,1114,1114,1114,0
20230630,182600,71575062,1114,1114,1114,1114,0
20230630,182500,71575062,1114,1114,1114,1114,0
20230630,182400,71575062,1114,1114,1114,1114,0
20230630,182300,71575062,1114,1114,1114,1114,0
20230630,182200,71575062,1114,1114,1114,1114,0
20230630,182100,71575062,1114,1114,1114,1114,0
20230630,182000,71575062,1114,1114,1114,1114,0
20230630,181900,71575062,1114,1114,1114,1114,0
20230630,181800,71575062,1114,1114,1114,1114,0
20230630,181700,71575062,1114,1114,1114,1114,0
20230630,181600,71575062,1114,1114,1114,1114,0
20230630,181500,71575062,1114,1114,1114,1114,0
20230630,181400,71575062,1114,1114,1114,1114,0
20230630,181300,71575062,1114,1114,1114,1114,0
20230630,181200,71575062,1114,1114,1114,1114,0
20230630,181100,71575062,1114,1114,1114,1114,0
20230630,181000,71575062,1114,1114,1114,1114,0
20230630,180900,71575062,1114,1114,1114,1114,0
20230630,180800,71575062,1114,1114,1114,1114,0
20230630,180700,71575062,1114,1114,1114,1114,0
20230630,180600,71575062,1114,1114,1114,1114,0
20230630,180500,71575062,1114,1114,1114,1114,0
20230630,180400,71575062,1114,1114,1114,1114,0
20230630,180300,71575062,1114,1114,1114,1114,0
20230630,180200,71575062,1114,1114,1114,1114,303
20230630,180100,71575062,1114,1114,1114,1114,0
20230630,180000,71575062,1114,1114,1114,1114,0
20230630,175900,71575062,1114,1114,1114,1114,0
20230630,175800,71575062,1114,1114,1114,1114,0
20230630,175700,71575062,1114,1114,1114,1114,0
20230630,175600,71575062,1114,1114,1114,1114,0
20230630,175500,71575062,1114,1114,1114,1114,0
20230630,175400,71575062,1114,1114,1114,1114,0
20230630,175300,71575062,1114,1114,1114,1114,0
20230630,175200,71575062,1114,1114,1114,1114,0
20230630,175100,71575062,1114,1114,1114,1114,0
20230630,175000,71575062,1114,1114,1114,1114,0
20230630,174900,71575062,1114,1114,1114,1114,0
20230630,174800,71575062,1114,1114,1114,1114,0
20230630,174700,71575062,1114,1114,1114,1114,0
20230630,174600,71575062,1114,1114,1114,1114,0
20230630,174500,71575062,1114,1114,1114,1114,0
20230630,174400,71575062,1114,1114,1114,1114,0
20230630,174300,71575062,1114,1114,1114,1114,0
20230630,174200,71575062,1114,1114,1114,1114,0
20230630,174100,71575062,1114,1114,1114,1114,0
20230630,174000,71575062,1114,1114,1114,1114,0
20230630,173900,71575062,1114,1114,1114,1114,0
20230630,173800,71575062,1114,1114,1114,1114,0
20230630,173700,71575062,1114,1114,1114,1114,0
20230630,173600,71575062,1114,1114,1114,1114,0
20230630,173500,71575062,1114,1114,1114,1114,0
20230630,173400,71575062,1114,1114,1114,1114,0
20230630,173300,71575062,1114,1114,1114,1114,0
20230630,173200,71575062,1114,1114,1114,1114,303
20230630,173100,71575062,1114,1114,1114,1114,0
20230630,173000,71575062,1114,1114,1114,1114,0
20230630,172900,71575062,1114,1114,1114,1114,0
20230630,172800,71575062,1114,1114,1114,1114,0
20230630,172700,71575062,1114,1114,1114,1114,0
20230630,172600,71575062,1114,1114,1114,1114,0
20230630,172500,71575062,1114,1114,1114,1114,0
20230630,172400,71575062,1114,1114,1114,1114,0
20230630,172300,71575062,1114,1114,1114,1114,0
20230630,172200,71575062,1114,1114,1114,1114,0
20230630,172100,71575062,1114,1114,1114,1114,0
20230630,172000,71575062,1114,1114,1114,1114,0
20230630,171900,71575062,1114,1114,1114,1114,0
20230630,171800,71575062,1114,1114,1114,1114,0
20230630,171700,71575062,1114,1114,1114,1114,0
20230630,171600,71575062,1114,1114,1114,1114,0
20230630,171500,71575062,1114,1114,1114,1114,0
20230630,171400,71575062,1114,1114,1114,1114,0
20230630,171300,71575062,1114,1114,1114,1114,0
20230630,171200,71575062,1114,1114,1114,1114,0
20230630,171100,71575062,1114,1114,1114,1114,0
20230630,171000,71575062,1114,1114,1114,1114,0
20230630,170900,71575062,1114,1114,1114,1114,0
20230630,170800,71575062,1114,1114,1114,1114,0
20230630,170700,71575062,1114,1114,1114,1114,0
20230630,170600,71575062,1114,1114,1114,1114,0
20230630,170500,71575062,1114,1114,1114,1114,0
20230630,170400,71575062,1114,1114,1114,1114,0
20230630,170300,71575062,1114,1114,1114,1114,0
20230630,170200,71575062,1114,1114,1114,1114,303
20230630,170100,71575062,1114,1114,1114,1114,0
20230630,170000,71575062,1114,1114,1114,1114,0
20230630,165900,71575062,1114,1114,1114,1114,0
20230630,165800,71575062,1114,1114,1114,1114,0
20230630,165700,71575062,1114,1114,1114,1114,0
20230630,165600,71575062,1114,1114,1114,1114,0
20230630,165500,71575062,1114,1114,1114,1114,0
20230630,165400,71575062,1114,1114,1114,1114,0
20230630,165300,71575062,1114,1114,1114,1114,0
20230630,165200,71575062,1114,1114,1114,1114,0
20230630,165100,71575062,1114,1114,1114,1114,0
20230630,165000,71575062,1114,1114,1114,1114,0
20230630,164900,71575062,1114,1114,1114,1114,0
20230630,164800,71575062,1114,1114,1114,1114,0
20230630,164700,71575062,1114,1114,1114,1114,0
20230630,164600,71575062,1114,1114,1114,1114,0
20230630,164500,71575062,1114,1114,1114,1114,0
20230630,164400,71575062,1114,1114,1114,1114,0
20230630,164300,71575062,1114,1114,1114,1114,0
20230630,164200,71575062,1114,1114,1114,1114,0
20230630,164100,71575062,1114,1114,1114,1114,0
20230630,164000,71575062,1114,1114,1114,1114,0
20230630,163900,71575062,1114,1114,1114,1114,0
20230630,163800,71575062,1114,1114,1114,1114,0
20230630,163700,71575062,1114,1114,1114,1114,0
20230630,163600,71575062,1114,1114,1114,1114,0
20230630,163500,71575062,1114,1114,1114,1114,0
20230630,163400,71575062,1114,1114,1114,1114,0
20230630,163300,71575062,1114,1114,1114,1114,0
20230630,163200,71575062,1114,1114,1114,1114,303
20230630,163100,71575062,1114,1114,1114,1114,0
20230630,163000,71575062,1114,1114,1114,1114,0
20230630,162900,71575062,1114,1114,1114,1114,0
20230630,162800,71575062,1114,1114,1114,1114,0
20230630,162700,71575062,1114,1114,1114,1114,0
20230630,162600,71575062,1114,1114,1114,1114,0
20230630,162500,71575062,1114,1114,1114,1114,0
20230630,162400,71575062,1114,1114,1114,1114,0
20230630,162300,71575062,1114,1114,1114,1114,0
20230630,162200,71575062,1114,1114,1114,1114,0
20230630,162100,71575062,1114,1114,1114,1114,0
20230630,162000,71575062,1114,1114,1114,1114,0
20230630,161900,71575062,1114,1114,1114,1114,0
20230630,161800,71575062,1114,1114,1114,1114,0
20230630,161700,71575062,1114,1114,1114,1114,0
20230630,161600,71575062,1114,1114,1114,1114,0
20230630,161500,71575062,1114,1114,1114,1114,0
20230630,161400,71575062,1114,1114,1114,1114,0
20230630,161300,71575062,1114,1114,1114,1114,0
20230630,161200,71575062,1114,1114,1114,1114,0
20230630,161100,71575062,1114,1114,1114,1114,0
20230630,161000,71575062,1114,1114,1114,1114,0
20230630,160900,71575062,1114,1114,1114,1114,0
20230630,160800,71575062,1114,1114,1114,1114,0
20230630,160700,71575062,1114,1114,1114,1114,0
20230630,160600,71575062,1114,1114,1114,1114,0
20230630,160500,71575062,1114,1114,1114,1114,0
20230630,160400,71575062,1114,1114,1114,1114,0
20230630,160300,71575062,1114,1114,1114,1114,0
20230630,160200,71575062,1114,1114,1114,1114,303
20230630,160100,71575062,1114,1114,1114,1114,0
20230630,160000,71575062,1114,1114,1114,1114,0
20230630,155900,71575062,1114,1114,1114,1114,0
20230630,155800,71575062,1114,1114,1114,1114,0
20230630,155700,71575062,1114,1114,1114,1114,0
20230630,155600,71575062,1114,1114,1114,1114,0
20230630,155500,71575062,1114,1114,1114,1114,0
20230630,155400,71575062,1114,1114,1114,1114,0
20230630,155300,71575062,1114,1114,1114,1114,0
20230630,155200,71575062,1114,1114,1114,1114,0
20230630,155100,71575062,1114,1114,1114,1114,0
20230630,155000,71575062,1114,1114,1114,1114,0
20230630,154900,71575062,1114,1114,1114,1114,0
20230630,154800,71575062,1114,1114,1114,1114,0
20230630,154700,71575062,1114,1114,1114,1114,0
20230630,154600,71575062,1114,1114,1114,1114,0
20230630,154500,71575062,1114,1114,1114,1114,0
20230630,154400,71575062,1114,1114,1114,1114,0
20230630,154300,71575062,1114,1114,1114,1114,0
20230630,154200,71575062,1114,1114,1114,1114,0
20230630,154100,71575062,1114,1114,1114,1114,0
20230630,154000,71575062,1114,1114,1114,1114,0
20230630,153900,71575062,1114,1114,1114,1114,0
20230630,153800,71575062,1114,1114,1114,1114,0
20230630,153700,71575062,1114,1114,1114,1114,0
20230630,153600,71575062,1114,1114,1114,1114,0
20230630,153500,71575062,1114,1114,1114,1114,0
20230630,153400,71575062,1114,1114,1114,1114,0
20230630,153300,71575062,1114,1114,1114,1114,0
20230630,153200,71575062,1114,1114,1114,1114,303
20230630,153100,71575062,1114,1114,1114,1114,0
20230630,153000,71575062,1114,1114,1114,1114,303
20230630,152900,71237520,1114,1114,1114,1114,0
20230630,152800,71237520,1114,1114,1114,1114,0
20230630,152700,71237520,1114,1114,1114,1114,0
20230630,152600,71237520,1114,1114,1114,1114,0
20230630,152500,71237520,1114,1114,1114,1114,0
20230630,152400,71237520,1114,1114,1114,1114,0
20230630,152300,71237520,1114,1114,1114,1114,0
20230630,152200,71237520,1114,1114,1114,1114,0
20230630,152100,71237520,1114,1114,1114,1114,0
20230630,152000,71237520,1114,1114,1114,1114,0
20230630,151900,71237520,1114,1114,1114,1114,13
20230630,151800,71223038,1114,1114,1114,1114,33
20230630,151700,71186276,1114,1114,1114,1114,0
20230630,151600,71186276,1114,1114,1114,1114,6
20230630,151500,71179592,1116,1116,1116,1116,0
20230630,151400,71179592,1116,1116,1116,1116,300
20230630,151300,70844792,1116,1116,1116,1116,0
20230630,151200,70844792,1116,1116,1116,1116,0
20230630,151100,70844792,1116,1114,1116,1114,266
20230630,151000,70548466,1114,1114,1114,1114,228
20230630,150900,70294474,1115,1115,1115,1115,0
20230630,150800,70294474,1115,1115,1115,1115,0
20230630,150700,70294474,1115,1115,1115,1115,0
20230630,150600,70294474,1115,1115,1115,1115,60
20230630,150500,70227574,1117,1117,1117,1117,0
20230630,150400,70227574,1117,1117,1117,1117,0
20230630,150300,70227574,1117,1117,1117,1117,0
20230630,150200,70227574,1117,1117,1117,1117,0
20230630,150100,70227574,1117,1117,1117,1117,0
20230630,150000,70227574,1117,1117,1117,1117,0
20230630,145900,70227574,1117,1117,1117,1117,0
20230630,145800,70227574,1117,1117,1117,1117,0
20230630,145700,70227574,1117,1117,1117,1117,0
20230630,145600,70227574,1117,1117,1117,1117,0
20230630,145500,70227574,1117,1117,1117,1117,0
20230630,145400,70227574,1117,1117,1117,1117,0
20230630,145300,70227574,1117,1117,1117,1117,0
20230630,145200,70227574,1117,1117,1117,1117,0
20230630,145100,70227574,1117,1115,1117,1115,2
20230630,145000,70225342,1117,1117,1117,1117,0
20230630,144900,70225342,1117,1117,1117,1117,1
20230630,144800,70224225,1115,1115,1115,1115,2
20230630,144700,70221995,1117,1117,1117,1117,0
20230630,144600,70221995,1117,1117,1117,1117,0
20230630,144500,70221995,1117,1117,1117,1117,3
20230630,144400,70218644,1117,1117,1117,1117,107
20230630,144300,70099125,1115,1115,1115,1115,0
20230630,144200,70099125,1115,1115,1115,1115,0
20230630,144100,70099125,1115,1115,1115,1115,0
20230630,144000,70099125,1115,1115,1115,1115,0
20230630,143900,70099125,1115,1115,1115,1115,0
20230630,143800,70099125,1115,1115,1115,1115,0
20230630,143700,70099125,1115,1115,1115,1115,0
20230630,143600,70099125,1115,1117,1117,1115,15
20230630,143500,70082389,1118,1118,1118,1118,0
20230630,143400,70082389,1118,1118,1118,1118,0
20230630,143300,70082389,1118,1118,1118,1118,0
20230630,143200,70082389,1118,1118,1118,1118,0
20230630,143100,70082389,1118,1118,1118,1118,55
20230630,143000,70020899,1117,1117,1117,1117,189
20230630,142900,69809786,1116,1116,1116,1116,0
20230630,142800,69809786,1116,1116,1116,1116,0
20230630,142700,69809786,1116,1116,1116,1116,0
20230630,142600,69809786,1116,1116,1116,1116,0
20230630,142500,69809786,1116,1116,1116,1116,0
20230630,142400,69809786,1116,1116,1116,1116,0
20230630,142300,69809786,1116,1116,1116,1116,0
20230630,142200,69809786,1116,1116,1116,1116,0
20230630,142100,69809786,1116,1116,1116,1116,0
20230630,142000,69809786,1116,1116,1116,1116,0
20230630,141900,69809786,1116,1116,1116,1116,0
20230630,141800,69809786,1116,1116,1116,1116,0
20230630,141700,69809786,1116,1116,1116,1116,0
20230630,141600,69809786,1116,1116,1116,1116,35
20230630,141500,69770726,1112,1112,1112,1112,0
20230630,141400,69770726,1112,1112,1112,1112,0
20230630,141300,69770726,1112,1112,1112,1112,0
20230630,141200,69770726,1112,1112,1112,1112,0
20230630,141100,69770726,1112,1112,1112,1112,0
20230630,141000,69770726,1112,1112,1112,1112,0
20230630,140900,69770726,1112,1112,1112,1112,0
20230630,140800,69770726,1112,1112,1112,1112,0
20230630,140700,69770726,1112,1115,1115,1112,3000
20230630,140600,66432355,1115,1115,1115,1115,0
20230630,140500,66432355,1115,1115,1115,1115,1152
20230630,140400,65147875,1115,1115,1115,1115,0
20230630,140300,65147875,1115,1114,1115,1114,699
20230630,140200,64368589,1114,1114,1114,1114,1
20230630,140100,64367475,1114,1114,1114,1114,0
20230630,140000,64367475,1114,1114,1114,1114,0
20230630,135900,64367475,1114,1114,1114,1114,0
20230630,135800,64367475,1114,1114,1114,1114,0
20230630,135700,64367475,1114,1114,1114,1114,1
20230630,135600,64366361,1110,1110,1110,1110,0
20230630,135500,64366361,1110,1110,1110,1110,0
20230630,135400,64366361,1110,1110,1110,1110,0
20230630,135300,64366361,1110,1110,1110,1110,0
20230630,135200,64366361,1110,1110,1110,1110,0
20230630,135100,64366361,1110,1110,1110,1110,0
20230630,135000,64366361,1110,1110,1110,1110,0
20230630,134900,64366361,1110,1110,1110,1110,0
20230630,134800,64366361,1110,1110,1110,1110,0
20230630,134700,64366361,1110,1110,1110,1110,0
20230630,134600,64366361,1110,1110,1110,1110,0
20230630,134500,64366361,1110,1110,1110,1110,0
20230630,134400,64366361,1110,1110,1110,1110,0
20230630,134300,64366361,1110,1110,1110,1110,0
20230630,134200,64366361,1110,1110,1110,1110,0
20230630,134100,64366361,1110,1110,1110,1110,92
20230630,134000,64264241,1115,1115,1115,1115,0
20230630,133900,64264241,1115,1115,1115,1115,0
20230630,133800,64264241,1115,1115,1115,1115,0
20230630,133700,64264241,1115,1115,1115,1115,0
20230630,133600,64264241,1115,1115,1115,1115,1
20230630,133500,64263126,1107,1107,1107,1107,0
20230630,133400,64263126,1107,1107,1107,1107,0
20230630,133300,64263126,1107,1110,1110,1107,270
20230630,133200,63964021,1115,1115,1115,1115,0
20230630,133100,63964021,1115,1115,1115,1115,10
20230630,133000,63952871,1115,1115,1115,1115,0
20230630,132900,63952871,1115,1115,1115,1115,0
20230630,132800,63952871,1115,1115,1115,1115,0
20230630,132700,63952871,1115,1115,1115,1115,0
20230630,132600,63952871,1115,1115,1115,1115,0
20230630,132500,63952871,1115,1115,1115,1115,0
20230630,132400,63952871,1115,1115,1115,1115,0
20230630,132300,63952871,1115,1115,1115,1115,0
20230630,132200,63952871,1115,1115,1115,1115,0
20230630,132100,63952871,1115,1115,1115,1115,0
20230630,132000,63952871,1115,1115,1115,1115,0
20230630,131900,63952871,1115,1115,1115,1115,0
20230630,131800,63952871,1115,1115,1115,1115,0
20230630,131700,63952871,1115,1115,1115,1115,0
20230630,131600,63952871,1115,1115,1115,1115,0
20230630,131500,63952871,1115,1108,1115,1108,267
20230630,131400,63657028,1115,1115,1115,1115,0
20230630,131300,63657028,1115,1115,1115,1115,0
20230630,131200,63657028,1115,1115,1115,1115,0
20230630,131100,63657028,1115,1115,1115,1115,0
20230630,131000,63657028,1115,1115,1115,1115,0
20230630,130900,63657028,1115,1115,1115,1115,0
20230630,130800,63657028,1115,1115,1115,1115,0
20230630,130700,63657028,1115,1115,1115,1115,0
20230630,130600,63657028,1115,1110,1115,1108,860
20230630,130500,62700110,1115,1115,1115,1115,0
20230630,130400,62700110,1115,1115,1115,1115,0
20230630,130300,62700110,1115,1115,1115,1115,1
20230630,130200,62698995,1110,1110,1110,1110,0
20230630,130100,62698995,1110,1112,1112,1110,750
20230630,130000,61865992,1114,1114,1114,1114,0
20230630,125900,61865992,1114,1114,1114,1114,0
20230630,125800,61865992,1114,1114,1114,1114,0
20230630,125700,61865992,1114,1114,1114,1114,0
20230630,125600,61865992,1114,1114,1114,1114,0
20230630,125500,61865992,1114,1114,1114,1114,321
20230630,125400,61508398,1115,1115,1115,1115,0
20230630,125300,61508398,1115,1115,1115,1115,0
20230630,125200,61508398,1115,1115,1115,1115,3361
20230630,125100,57760883,1114,1114,1114,1114,179
20230630,125000,57561477,1115,1114,1115,1114,2049
20230630,124900,55276850,1112,1112,1112,1112,0
20230630,124800,55276850,1112,1112,1112,1112,0
20230630,124700,55276850,1112,1112,1112,1112,0
20230630,124600,55276850,1112,1112,1112,1112,0
20230630,124500,55276850,1112,1112,1112,1112,0
20230630,124400,55276850,1112,1112,1112,1112,1
20230630,124300,55275738,1115,1115,1115,1115,10
20230630,124200,55264588,1115,1115,1115,1115,0
20230630,124100,55264588,1115,1115,1115,1115,0
20230630,124000,55264588,1115,1113,1115,1113,891
20230630,123900,54271813,1115,1115,1115,1115,605
20230630,123800,53597238,1113,1113,1115,1113,1001
20230630,123700,52481925,1115,1115,1115,1115,3353
20230630,123600,48743330,1114,1114,1114,1114,0
20230630,123500,48743330,1114,1114,1114,1114,0
20230630,123400,48743330,1114,1114,1114,1114,500
20230630,123300,48186330,1114,1113,1114,1113,1250
20230630,123200,46794580,1113,1113,1113,1113,0
20230630,123100,46794580,1113,1113,1113,1113,0
20230630,123000,46794580,1113,1113,1113,1113,223
20230630,122900,46546381,1115,1115,1115,1115,0
20230630,122800,46546381,1115,1115,1115,1115,0
20230630,122700,46546381,1115,1115,1115,1115,1
20230630,122600,46545266,1107,1112,1112,1107,23
20230630,122500,46519790,1113,1113,1113,1113,0
20230630,122400,46519790,1113,1115,1115,1113,178
20230630,122300,46321666,1115,1115,1115,1115,0
20230630,122200,46321666,1115,1115,1115,1115,20
20230630,122100,46299366,1115,1115,1115,1115,1
20230630,122000,46298251,1118,1118,1118,1118,0
20230630,121900,46298251,1118,1118,1118,1118,0
20230630,121800,46298251,1118,1118,1118,1118,0
20230630,121700,46298251,1118,1118,1118,1118,43
20230630,121600,46250177,1118,1118,1118,1118,0
20230630,121500,46250177,1118,1118,1118,1118,0
20230630,121400,46250177,1118,1118,1118,1118,0
20230630,121300,46250177,1118,1117,1118,1117,446
20230630,121200,45751699,1118,1118,1118,1118,0
20230630,121100,45751699,1118,1118,1118,1118,0
20230630,121000,45751699,1118,1118,1118,1118,0
20230630,120900,45751699,1118,1118,1118,1118,0
20230630,120800,45751699,1118,1118,1118,1118,1
20230630,120700,45750581,1116,1116,1116,1116,500
20230630,120600,45192581,1116,1116,1116,1116,0
20230630,120500,45192581,1116,1116,1116,1116,0
20230630,120400,45192581,1116,1116,1116,1116,0
20230630,120300,45192581,1116,1116,1116,1116,0
20230630,120200,45192581,1116,1116,1116,1116,5
20230630,120100,45187001,1116,1116,1116,1116,0
20230630,120000,45187001,1116,1116,1116,1116,0
20230630,115900,45187001,1116,1116,1116,1116,0
20230630,115800,45187001,1116,1116,1116,1116,0
20230630,115700,45187001,1116,1116,1116,1116,0
20230630,115600,45187001,1116,1116,1116,1116,1
20230630,115500,45185885,1113,1113,1113,1113,0
20230630,115400,45185885,1113,1113,1113,1113,0
20230630,115300,45185885,1113,1113,1113,1113,0
20230630,115200,45185885,1113,1113,1113,1113,0
20230630,115100,45185885,1113,1113,1113,1113,38
20230630,115000,45143591,1106,1106,1106,1106,0
20230630,114900,45143591,1106,1106,1106,1106,0
20230630,114800,45143591,1106,1106,1106,1106,0
20230630,114700,45143591,1106,1106,1106,1106,0
20230630,114600,45143591,1106,1106,1106,1106,0
20230630,114500,45143591,1106,1106,1106,1106,0
20230630,114400,45143591,1106,1106,1106,1106,1
20230630,114300,45142485,1113,1113,1113,1113,44
20230630,114200,45093513,1113,1113,1113,1113,0
20230630,114100,45093513,1113,1113,1113,1113,0
20230630,114000,45093513,1113,1113,1113,1113,0
20230630,113900,45093513,1113,1113,1113,1113,46
20230630,113800,45042315,1113,1113,1113,1113,0
20230630,113700,45042315,1113,1113,1113,1113,0
20230630,113600,45042315,1113,1113,1113,1113,0
20230630,113500,45042315,1113,1113,1113,1113,0
20230630,113400,45042315,1113,1113,1113,1113,0
20230630,113300,45042315,1113,1113,1113,1113,0
20230630,113200,45042315,1113,1113,1113,1113,0
20230630,113100,45042315,1113,1113,1113,1113,0
20230630,113000,45042315,1113,1113,1113,1113,0
20230630,112900,45042315,1113,1113,1113,1113,0
20230630,112800,45042315,1113,1113,1113,1113,0
20230630,112700,45042315,1113,1113,1113,1113,0
20230630,112600,45042315,1113,1113,1113,1113,0
20230630,112500,45042315,1113,1113,1113,1113,0
20230630,112400,45042315,1113,1113,1113,1113,0
20230630,112300,45042315,1113,1113,1113,1113,0
20230630,112200,45042315,1113,1113,1113,1113,0
20230630,112100,45042315,1113,1113,1113,1113,392
20230630,112000,44606019,1113,1113,1113,1113,61
20230630,111900,44538126,1113,1113,1113,1113,0
20230630,111800,44538126,1113,1113,1113,1113,0
20230630,111700,44538126,1113,1113,1113,1113,14
20230630,111600,44522544,1112,1112,1112,1112,0
20230630,111500,44522544,1112,1112,1112,1112,0
20230630,111400,44522544,1112,1112,1112,1112,0
20230630,111300,44522544,1112,1112,1112,1112,584
20230630,111200,43873136,1112,1112,1112,1112,10
20230630,111100,43862016,1113,1113,1113,1113,0
20230630,111000,43862016,1113,1113,1113,1113,0
20230630,110900,43862016,1113,1113,1113,1113,17
20230630,110800,43843095,1113,1102,1113,1102,4548
20230630,110700,38827475,1102,1102,1102,1102,0
20230630,110600,38827475,1102,1102,1102,1102,0
20230630,110500,38827475,1102,1102,1102,1102,0
20230630,110400,38827475,1102,1102,1102,1102,0
20230630,110300,38827475,1102,1102,1102,1102,0
20230630,110200,38827475,1102,1102,1102,1102,0
20230630,110100,38827475,1102,1102,1102,1102,0
20230630,110000,38827475,1102,1102,1102,1102,0
20230630,105900,38827475,1102,1102,1102,1102,0
20230630,105800,38827475,1102,1102,1102,1102,0
20230630,105700,38827475,1102,1102,1102,1102,453
20230630,105600,38328269,1102,1102,1102,1102,0
20230630,105500,38328269,1102,1102,1102,1102,0
20230630,105400,38328269,1102,1102,1102,1102,0
20230630,105300,38328269,1102,1102,1102,1102,0
20230630,105200,38328269,1102,1102,1102,1102,0
20230630,105100,38328269,1102,1102,1102,1102,0
20230630,105000,38328269,1102,1102,1102,1102,0
20230630,104900,38328269,1102,1102,1102,1102,0
20230630,104800,38328269,1102,1102,1102,1102,0
20230630,104700,38328269,1102,1102,1102,1102,20
20230630,104600,38306229,1102,1102,1102,1102,0
20230630,104500,38306229,1102,1102,1102,1102,0
20230630,104400,38306229,1102,1102,1102,1102,0
20230630,104300,38306229,1102,1102,1102,1102,0
20230630,104200,38306229,1102,1102,1102,1102,0
20230630,104100,38306229,1102,1102,1102,1102,1144
20230630,104000,37045541,1102,1102,1102,1102,0
20230630,103900,37045541,1102,1102,1102,1102,0
20230630,103800,37045541,1102,1102,1102,1102,0
20230630,103700,37045541,1102,1102,1102,1102,0
20230630,103600,37045541,1102,1102,1102,1102,2
20230630,103500,37043337,1102,1102,1102,1102,0
20230630,103400,37043337,1102,1102,1102,1102,0
20230630,103300,37043337,1102,1102,1102,1102,0
20230630,103200,37043337,1102,1102,1102,1102,50
20230630,103100,36988237,1099,1099,1099,1099,0
20230630,103000,36988237,1099,1102,1102,1099,248
20230630,102900,36715391,1102,1102,1102,1102,0
20230630,102800,36715391,1102,1102,1102,1102,0
20230630,102700,36715391,1102,1102,1102,1102,0
20230630,102600,36715391,1102,1102,1102,1102,0
20230630,102500,36715391,1102,1102,1102,1102,0
20230630,102400,36715391,1102,1102,1102,1102,0
20230630,102300,36715391,1102,1102,1102,1102,0
20230630,102200,36715391,1102,1102,1102,1102,0
20230630,102100,36715391,1102,1101,1102,1100,3
20230630,102000,36712088,1100,1100,1100,1100,0
20230630,101900,36712088,1100,1100,1100,1100,0
20230630,101800,36712088,1100,1100,1100,1100,0
20230630,101700,36712088,1100,1100,1100,1100,0
20230630,101600,36712088,1100,1100,1100,1100,0
20230630,101500,36712088,1100,1100,1100,1100,0
20230630,101400,36712088,1100,1100,1100,1100,0
20230630,101300,36712088,1100,1100,1100,1100,0
20230630,101200,36712088,1100,1100,1100,1100,1159
20230630,101100,35437188,1100,1100,1100,1100,0
20230630,101000,35437188,1100,1100,1100,1100,0
20230630,100900,35437188,1100,1100,1100,1100,0
20230630,100800,35437188,1100,1100,1100,1100,0
20230630,100700,35437188,1100,1100,1100,1100,0
20230630,100600,35437188,1100,1100,1100,1100,141
20230630,100500,35282088,1100,1100,1100,1100,1427
20230630,100400,33712388,1100,1100,1100,1100,0
20230630,100300,33712388,1100,1100,1100,1100,0
20230630,100200,33712388,1100,1100,1100,1100,0
20230630,100100,33712388,1100,1100,1100,1100,0
20230630,100000,33712388,1100,1097,1100,1096,508
20230630,095900,33154907,1100,1100,1100,1100,0
20230630,095800,33154907,1100,1100,1100,1100,0
20230630,095700,33154907,1100,1100,1100,1100,0
20230630,095600,33154907,1100,1097,1100,1097,401
20230630,095500,32715007,1100,1100,1100,1100,0
20230630,095400,32715007,1100,1097,1100,1097,417
20230630,095300,32256598,1097,1097,1097,1097,0
20230630,095200,32256598,1097,1097,1097,1097,0
20230630,095100,32256598,1097,1097,1097,1097,176
20230630,095000,32063526,1097,1097,1097,1097,0
20230630,094900,32063526,1097,1097,1097,1097,0
20230630,094800,32063526,1097,1097,1097,1097,0
20230630,094700,32063526,1097,1097,1097,1097,0
20230630,094600,32063526,1097,1097,1097,1097,2944
20230630,094500,28833958,1097,1097,1097,1097,0
20230630,094400,28833958,1097,1097,1097,1097,0
20230630,094300,28833958,1097,1097,1097,1097,0
20230630,094200,28833958,1097,1095,1097,1095,35
20230630,094100,28795593,1097,1097,1097,1097,0
20230630,094000,28795593,1097,1097,1097,1097,40
20230630,093900,28751713,1097,1097,1097,1097,0
20230630,093800,28751713,1097,1097,1097,1097,50
20230630,093700,28696863,1097,1096,1097,1096,5
20230630,093600,28691382,1095,1095,1095,1095,0
20230630,093500,28691382,1095,1095,1095,1095,0
20230630,093400,28691382,1095,1095,1095,1095,0
20230630,093300,28691382,1095,1095,1095,1095,51
20230630,093200,28635537,1095,1098,1098,1095,3727
20230630,093100,24547002,1098,1102,1102,1098,13199
20230630,093000,10020775,1103,1103,1103,1103,1101
20230630,092900,8806372,1104,1106,1106,1104,2759
20230630,092800,5758526,1106,1106,1106,1106,20
20230630,092700,5736406,1106,1106,1106,1106,600
20230630,092600,5072806,1106,1106,1106,1106,600
20230630,092500,4409206,1106,1106,1106,1106,0
20230630,092400,4409206,1106,1108,1108,1106,90
20230630,092300,4309654,1108,1108,1108,1108,338
20230630,092200,3935150,1106,1106,1106,1106,0
20230630,092100,3935150,1106,1106,1106,1106,0
20230630,092000,3935150,1106,1107,1107,1106,216
20230630,091900,3696244,1107,1107,1107,1107,100
20230630,091800,3585544,1107,1107,1107,1107,0
20230630,091700,3585544,1107,1107,1107,1107,0
20230630,091600,3585544,1107,1107,1107,1107,0
20230630,091500,3585544,1107,1108,1108,1107,704
20230630,091400,2806016,1109,1109,1109,1109,2
20230630,091300,2803798,1108,1108,1108,1108,0
20230630,091200,2803798,1108,1108,1108,1108,4
20230630,091100,2799366,1113,1113,1113,1113,0
20230630,091000,2799366,1113,1113,1113,1113,1
20230630,090900,2798253,1107,1107,1107,1107,24
20230630,090800,2771685,1107,1107,1107,1107,0
20230630,090700,2771685,1107,1107,1107,1107,42
20230630,090600,2725191,1107,1107,1107,1107,122
20230630,090500,2590137,1105,1105,1105,1105,0
20230630,090400,2590137,1105,1105,1105,1105,0
20230630,090300,2590137,1105,1105,1105,1105,0
20230630,090200,2590137,1105,1105,1105,1105,0
20230630,090100,2590137,1105,1106,1106,1105,148
20230630,090000,2426596,1105,1105,1105,1105,2194