KissMeData/078860/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,183200,75585667,298,298,298,298,5362
20230613,183100,75585667,298,298,298,298,0
20230613,183000,75585667,298,298,298,298,0
20230613,182900,75585667,298,298,298,298,0
20230613,182800,75585667,298,298,298,298,0
20230613,182700,75585667,298,298,298,298,0
20230613,182600,75585667,298,298,298,298,0
20230613,182500,75585667,298,298,298,298,0
20230613,182400,75585667,298,298,298,298,0
20230613,182300,75585667,298,298,298,298,0
20230613,182200,75585667,298,298,298,298,0
20230613,182100,75585667,298,298,298,298,0
20230613,182000,75585667,298,298,298,298,0
20230613,181900,75585667,298,298,298,298,0
20230613,181800,75585667,298,298,298,298,0
20230613,181700,75585667,298,298,298,298,0
20230613,181600,75585667,298,298,298,298,0
20230613,181500,75585667,298,298,298,298,0
20230613,181400,75585667,298,298,298,298,0
20230613,181300,75585667,298,298,298,298,0
20230613,181200,75585667,298,298,298,298,0
20230613,181100,75585667,298,298,298,298,0
20230613,181000,75585667,298,298,298,298,0
20230613,180900,75585667,298,298,298,298,0
20230613,180800,75585667,298,298,298,298,0
20230613,180700,75585667,298,298,298,298,0
20230613,180600,75585667,298,298,298,298,0
20230613,180500,75585667,298,298,298,298,0
20230613,180400,75585667,298,298,298,298,0
20230613,180300,75585667,298,298,298,298,0
20230613,180200,75585667,298,298,298,298,5362
20230613,180100,75585667,298,298,298,298,0
20230613,180000,75585667,298,298,298,298,0
20230613,175900,75585667,298,298,298,298,0
20230613,175800,75585667,298,298,298,298,0
20230613,175700,75585667,298,298,298,298,0
20230613,175600,75585667,298,298,298,298,0
20230613,175500,75585667,298,298,298,298,0
20230613,175400,75585667,298,298,298,298,0
20230613,175300,75585667,298,298,298,298,0
20230613,175200,75585667,298,298,298,298,0
20230613,175100,75585667,298,298,298,298,0
20230613,175000,75585667,298,298,298,298,0
20230613,174900,75585667,298,298,298,298,0
20230613,174800,75585667,298,298,298,298,0
20230613,174700,75585667,298,298,298,298,0
20230613,174600,75585667,298,298,298,298,0
20230613,174500,75585667,298,298,298,298,0
20230613,174400,75585667,298,298,298,298,0
20230613,174300,75585667,298,298,298,298,0
20230613,174200,75585667,298,298,298,298,0
20230613,174100,75585667,298,298,298,298,0
20230613,174000,75585667,298,298,298,298,0
20230613,173900,75585667,298,298,298,298,0
20230613,173800,75585667,298,298,298,298,0
20230613,173700,75585667,298,298,298,298,0
20230613,173600,75585667,298,298,298,298,0
20230613,173500,75585667,298,298,298,298,0
20230613,173400,75585667,298,298,298,298,0
20230613,173300,75585667,298,298,298,298,0
20230613,173200,75585667,298,298,298,298,5362
20230613,173100,75585667,298,298,298,298,0
20230613,173000,75585667,298,298,298,298,0
20230613,172900,75585667,298,298,298,298,0
20230613,172800,75585667,298,298,298,298,0
20230613,172700,75585667,298,298,298,298,0
20230613,172600,75585667,298,298,298,298,0
20230613,172500,75585667,298,298,298,298,0
20230613,172400,75585667,298,298,298,298,0
20230613,172300,75585667,298,298,298,298,0
20230613,172200,75585667,298,298,298,298,0
20230613,172100,75585667,298,298,298,298,0
20230613,172000,75585667,298,298,298,298,0
20230613,171900,75585667,298,298,298,298,0
20230613,171800,75585667,298,298,298,298,0
20230613,171700,75585667,298,298,298,298,0
20230613,171600,75585667,298,298,298,298,0
20230613,171500,75585667,298,298,298,298,0
20230613,171400,75585667,298,298,298,298,0
20230613,171300,75585667,298,298,298,298,0
20230613,171200,75585667,298,298,298,298,0
20230613,171100,75585667,298,298,298,298,0
20230613,171000,75585667,298,298,298,298,0
20230613,170900,75585667,298,298,298,298,0
20230613,170800,75585667,298,298,298,298,0
20230613,170700,75585667,298,298,298,298,0
20230613,170600,75585667,298,298,298,298,0
20230613,170500,75585667,298,298,298,298,0
20230613,170400,75585667,298,298,298,298,0
20230613,170300,75585667,298,298,298,298,0
20230613,170200,75585667,298,298,298,298,5362
20230613,170100,75585667,298,298,298,298,0
20230613,170000,75585667,298,298,298,298,0
20230613,165900,75585667,298,298,298,298,0
20230613,165800,75585667,298,298,298,298,0
20230613,165700,75585667,298,298,298,298,0
20230613,165600,75585667,298,298,298,298,0
20230613,165500,75585667,298,298,298,298,0
20230613,165400,75585667,298,298,298,298,0
20230613,165300,75585667,298,298,298,298,0
20230613,165200,75585667,298,298,298,298,0
20230613,165100,75585667,298,298,298,298,0
20230613,165000,75585667,298,298,298,298,0
20230613,164900,75585667,298,298,298,298,0
20230613,164800,75585667,298,298,298,298,0
20230613,164700,75585667,298,298,298,298,0
20230613,164600,75585667,298,298,298,298,0
20230613,164500,75585667,298,298,298,298,0
20230613,164400,75585667,298,298,298,298,0
20230613,164300,75585667,298,298,298,298,0
20230613,164200,75585667,298,298,298,298,0
20230613,164100,75585667,298,298,298,298,0
20230613,164000,75585667,298,298,298,298,0
20230613,163900,75585667,298,298,298,298,0
20230613,163800,75585667,298,298,298,298,0
20230613,163700,75585667,298,298,298,298,0
20230613,163600,75585667,298,298,298,298,0
20230613,163500,75585667,298,298,298,298,0
20230613,163400,75585667,298,298,298,298,0
20230613,163300,75585667,298,298,298,298,0
20230613,163200,75585667,298,298,298,298,5362
20230613,163100,75585667,298,298,298,298,0
20230613,163000,75585667,298,298,298,298,0
20230613,162900,75585667,298,298,298,298,0
20230613,162800,75585667,298,298,298,298,0
20230613,162700,75585667,298,298,298,298,0
20230613,162600,75585667,298,298,298,298,0
20230613,162500,75585667,298,298,298,298,0
20230613,162400,75585667,298,298,298,298,0
20230613,162300,75585667,298,298,298,298,0
20230613,162200,75585667,298,298,298,298,0
20230613,162100,75585667,298,298,298,298,0
20230613,162000,75585667,298,298,298,298,0
20230613,161900,75585667,298,298,298,298,0
20230613,161800,75585667,298,298,298,298,0
20230613,161700,75585667,298,298,298,298,0
20230613,161600,75585667,298,298,298,298,0
20230613,161500,75585667,298,298,298,298,0
20230613,161400,75585667,298,298,298,298,0
20230613,161300,75585667,298,298,298,298,0
20230613,161200,75585667,298,298,298,298,0
20230613,161100,75585667,298,298,298,298,0
20230613,161000,75585667,298,298,298,298,0
20230613,160900,75585667,298,298,298,298,0
20230613,160800,75585667,298,298,298,298,0
20230613,160700,75585667,298,298,298,298,0
20230613,160600,75585667,298,298,298,298,0
20230613,160500,75585667,298,298,298,298,0
20230613,160400,75585667,298,298,298,298,0
20230613,160300,75585667,298,298,298,298,0
20230613,160200,75585667,298,298,298,298,5362
20230613,160100,75585667,298,298,298,298,0
20230613,160000,75585667,298,298,298,298,0
20230613,155900,75585667,298,298,298,298,0
20230613,155800,75585667,298,298,298,298,0
20230613,155700,75585667,298,298,298,298,0
20230613,155600,75585667,298,298,298,298,0
20230613,155500,75585667,298,298,298,298,0
20230613,155400,75585667,298,298,298,298,0
20230613,155300,75585667,298,298,298,298,0
20230613,155200,75585667,298,298,298,298,0
20230613,155100,75585667,298,298,298,298,0
20230613,155000,75585667,298,298,298,298,0
20230613,154900,75585667,298,298,298,298,0
20230613,154800,75585667,298,298,298,298,0
20230613,154700,75585667,298,298,298,298,0
20230613,154600,75585667,298,298,298,298,0
20230613,154500,75585667,298,298,298,298,0
20230613,154400,75585667,298,298,298,298,0
20230613,154300,75585667,298,298,298,298,0
20230613,154200,75585667,298,298,298,298,0
20230613,154100,75585667,298,298,298,298,0
20230613,154000,75585667,298,298,298,298,0
20230613,153900,75585667,298,298,298,298,0
20230613,153800,75585667,298,298,298,298,0
20230613,153700,75585667,298,298,298,298,0
20230613,153600,75585667,298,298,298,298,0
20230613,153500,75585667,298,298,298,298,0
20230613,153400,75585667,298,298,298,298,0
20230613,153300,75585667,298,298,298,298,0
20230613,153200,75585667,298,298,298,298,5362
20230613,153100,75585667,298,298,298,298,0
20230613,153000,75585667,298,298,298,298,5362
20230613,152900,73987791,300,300,300,300,0
20230613,152800,73987791,300,300,300,300,0
20230613,152700,73987791,300,300,300,300,0
20230613,152600,73987791,300,300,300,300,0
20230613,152500,73987791,300,300,300,300,0
20230613,152400,73987791,300,300,300,300,0
20230613,152300,73987791,300,300,300,300,0
20230613,152200,73987791,300,300,300,300,0
20230613,152100,73987791,300,300,300,300,0
20230613,152000,73987791,300,300,300,300,0
20230613,151900,73987791,300,300,300,300,0
20230613,151800,73987791,300,300,300,300,0
20230613,151700,73987791,300,300,300,300,0
20230613,151600,73987791,300,300,300,300,343
20230613,151500,73884891,300,300,300,300,5016
20230613,151400,72380091,299,299,299,299,142
20230613,151300,72337633,299,299,299,299,5
20230613,151200,72336138,299,299,299,299,2
20230613,151100,72335540,298,298,298,298,0
20230613,151000,72335540,298,298,298,298,0
20230613,150900,72335540,298,298,298,298,1601
20230613,150800,71858442,298,298,298,298,0
20230613,150700,71858442,298,298,298,298,15
20230613,150600,71853972,299,298,299,298,31
20230613,150500,71844718,298,298,298,298,0
20230613,150400,71844718,298,298,298,298,0
20230613,150300,71844718,298,298,298,298,0
20230613,150200,71844718,298,298,298,298,314
20230613,150100,71751146,299,299,299,299,3
20230613,150000,71750249,299,299,299,299,0
20230613,145900,71750249,299,299,299,299,5
20230613,145800,71748754,299,299,299,299,3
20230613,145700,71747857,299,299,299,299,1000
20230613,145600,71448857,299,299,299,299,0
20230613,145500,71448857,299,299,299,299,100
20230613,145400,71418957,299,299,299,299,5
20230613,145300,71417462,298,298,298,298,4949
20230613,145200,69942660,298,298,298,298,0
20230613,145100,69942660,298,298,298,298,0
20230613,145000,69942660,298,298,298,298,0
20230613,144900,69942660,298,298,298,298,0
20230613,144800,69942660,298,298,298,298,1
20230613,144700,69942362,298,298,298,298,0
20230613,144600,69942362,298,298,298,298,0
20230613,144500,69942362,298,298,298,298,2
20230613,144400,69941766,298,298,298,298,365
20230613,144300,69832996,299,299,299,299,0
20230613,144200,69832996,299,299,299,299,365
20230613,144100,69723861,299,299,299,299,2
20230613,144000,69723263,299,299,299,299,3
20230613,143900,69722366,299,299,299,299,0
20230613,143800,69722366,299,299,299,299,11
20230613,143700,69719077,299,299,299,299,1
20230613,143600,69718778,299,299,299,299,0
20230613,143500,69718778,299,299,299,299,0
20230613,143400,69718778,299,300,300,299,1418
20230613,143300,69294783,299,299,299,299,5
20230613,143200,69293288,300,300,300,300,214
20230613,143100,69229088,299,299,299,299,3000
20230613,143000,68332088,299,299,299,299,0
20230613,142900,68332088,299,299,299,299,2591
20230613,142800,67557379,298,298,298,298,0
20230613,142700,67557379,298,298,298,298,0
20230613,142600,67557379,298,299,299,298,1678
20230613,142500,67056116,299,299,299,299,0
20230613,142400,67056116,299,299,299,299,0
20230613,142300,67056116,299,299,299,299,320
20230613,142200,66960436,299,299,299,299,0
20230613,142100,66960436,299,299,299,299,0
20230613,142000,66960436,299,299,299,299,3509
20230613,141900,65911245,299,299,299,299,0
20230613,141800,65911245,299,299,299,299,0
20230613,141700,65911245,299,299,299,299,5000
20230613,141600,64416245,300,300,300,300,0
20230613,141500,64416245,300,300,300,300,50
20230613,141400,64401245,300,299,300,299,10
20230613,141300,64398246,298,298,298,298,0
20230613,141200,64398246,298,298,298,298,625
20230613,141100,64211996,298,298,298,298,323
20230613,141000,64115742,298,298,298,298,6
20230613,140900,64113954,298,297,298,297,294
20230613,140800,64026464,297,297,297,297,221
20230613,140700,63960827,297,297,297,297,5186
20230613,140600,62420585,297,297,297,297,1030
20230613,140500,62114675,297,297,297,297,0
20230613,140400,62114675,297,297,297,297,110
20230613,140300,62082005,297,297,297,297,50
20230613,140200,62067155,297,297,297,297,11668
20230613,140100,58601759,298,298,298,298,0
20230613,140000,58601759,298,298,298,298,1
20230613,135900,58601461,298,298,298,298,200
20230613,135800,58541861,298,298,298,298,0
20230613,135700,58541861,298,299,299,298,13680
20230613,135600,54465218,299,299,299,299,0
20230613,135500,54465218,299,299,299,299,10
20230613,135400,54462228,299,299,299,299,10
20230613,135300,54459238,299,299,299,299,2782
20230613,135200,53627420,299,299,299,299,15733
20230613,135100,48923253,299,299,299,299,5000
20230613,135000,47428253,300,300,300,300,15
20230613,134900,47423753,300,300,300,300,4
20230613,134800,47422553,300,300,300,300,1
20230613,134700,47422253,300,300,300,300,0
20230613,134600,47422253,300,300,300,300,10
20230613,134500,47419253,300,300,300,300,0
20230613,134400,47419253,300,300,300,300,0
20230613,134300,47419253,300,300,300,300,1
20230613,134200,47418953,300,300,300,300,0
20230613,134100,47418953,300,300,300,300,0
20230613,134000,47418953,300,300,300,300,0
20230613,133900,47418953,300,300,300,300,20
20230613,133800,47412953,300,300,300,300,40
20230613,133700,47400953,300,300,300,300,0
20230613,133600,47400953,300,300,300,300,0
20230613,133500,47400953,300,300,300,300,1
20230613,133400,47400653,299,299,299,299,12247
20230613,133300,43738800,299,299,299,299,0
20230613,133200,43738800,299,299,299,299,200
20230613,133100,43679000,299,299,299,299,0
20230613,133000,43679000,299,299,299,299,17
20230613,132900,43673917,300,300,300,300,0
20230613,132800,43673917,300,300,300,300,13
20230613,132700,43670017,300,300,300,300,0
20230613,132600,43670017,300,300,300,300,0
20230613,132500,43670017,300,300,300,300,0
20230613,132400,43670017,300,300,300,300,200
20230613,132300,43610017,300,300,300,300,200
20230613,132200,43550017,300,300,300,300,1
20230613,132100,43549717,299,299,299,299,25
20230613,132000,43542242,300,300,300,300,0
20230613,131900,43542242,300,300,300,300,383
20230613,131800,43427342,299,299,299,299,0
20230613,131700,43427342,299,299,299,299,1667
20230613,131600,42928909,300,300,300,300,0
20230613,131500,42928909,300,300,300,300,0
20230613,131400,42928909,300,300,300,300,512
20230613,131300,42775309,300,300,300,300,200
20230613,131200,42715309,300,300,300,300,0
20230613,131100,42715309,300,300,300,300,200
20230613,131000,42655309,300,300,300,300,200
20230613,130900,42595309,300,300,300,300,101
20230613,130800,42565009,300,300,300,300,0
20230613,130700,42565009,300,300,300,300,100
20230613,130600,42535009,300,300,300,300,0
20230613,130500,42535009,300,300,300,300,11
20230613,130400,42531709,299,299,299,299,664
20230613,130300,42333173,299,299,299,299,0
20230613,130200,42333173,299,299,299,299,400
20230613,130100,42213573,299,299,299,299,4075
20230613,130000,40995148,299,299,299,299,10802
20230613,125900,37765350,299,299,299,299,0
20230613,125800,37765350,299,299,299,299,0
20230613,125700,37765350,299,299,299,299,0
20230613,125600,37765350,299,299,299,299,0
20230613,125500,37765350,299,299,299,299,0
20230613,125400,37765350,299,299,299,299,0
20230613,125300,37765350,299,299,299,299,0
20230613,125200,37765350,299,299,299,299,158
20230613,125100,37718108,299,298,299,298,6466
20230613,125000,35791040,299,299,299,299,2132
20230613,124900,35153572,299,299,299,299,10
20230613,124800,35150582,299,299,299,299,105
20230613,124700,35119187,299,299,299,299,1632
20230613,124600,34631219,299,299,299,298,3653
20230613,124500,33542622,298,298,298,298,0
20230613,124400,33542622,298,298,298,298,0
20230613,124300,33542622,298,298,298,298,0
20230613,124200,33542622,298,298,298,298,0
20230613,124100,33542622,298,298,298,298,0
20230613,124000,33542622,298,299,299,298,1664
20230613,123900,33046736,298,299,299,298,205
20230613,123800,32985641,298,298,298,298,0
20230613,123700,32985641,298,298,298,298,200
20230613,123600,32926041,298,298,298,298,0
20230613,123500,32926041,298,298,298,298,0
20230613,123400,32926041,298,298,298,298,0
20230613,123300,32926041,298,298,298,298,0
20230613,123200,32926041,298,298,298,298,32
20230613,123100,32916505,298,298,298,298,103
20230613,123000,32885811,298,299,299,298,198
20230613,122900,32826795,299,299,299,299,953
20230613,122800,32541848,299,299,299,299,0
20230613,122700,32541848,299,299,299,299,7821
20230613,122600,30203369,299,300,300,299,9049
20230613,122500,27497618,300,300,300,300,500
20230613,122400,27347618,300,300,300,300,100
20230613,122300,27317618,300,300,300,300,0
20230613,122200,27317618,300,300,300,300,0
20230613,122100,27317618,300,300,300,300,0
20230613,122000,27317618,300,300,300,300,250
20230613,121900,27242618,300,300,300,300,5
20230613,121800,27241118,300,300,300,300,25
20230613,121700,27233618,300,300,300,300,0
20230613,121600,27233618,300,300,300,300,0
20230613,121500,27233618,300,300,300,300,0
20230613,121400,27233618,300,300,300,300,0
20230613,121300,27233618,300,300,300,300,17991
20230613,121200,21836318,301,301,301,301,0
20230613,121100,21836318,301,301,301,301,0
20230613,121000,21836318,301,301,301,301,0
20230613,120900,21836318,301,301,301,301,0
20230613,120800,21836318,301,301,301,301,312
20230613,120700,21742406,301,301,301,301,0
20230613,120600,21742406,301,301,301,301,0
20230613,120500,21742406,301,301,301,301,0
20230613,120400,21742406,301,301,301,301,0
20230613,120300,21742406,301,301,301,301,0
20230613,120200,21742406,301,301,301,301,0
20230613,120100,21742406,301,301,301,301,0
20230613,120000,21742406,301,301,301,301,0
20230613,115900,21742406,301,301,301,301,0
20230613,115800,21742406,301,301,301,301,0
20230613,115700,21742406,301,301,301,301,3
20230613,115600,21741503,301,301,301,301,0
20230613,115500,21741503,301,300,301,300,139
20230613,115400,21699800,300,300,300,300,500
20230613,115300,21549800,300,300,300,300,10
20230613,115200,21546800,299,299,299,299,0
20230613,115100,21546800,299,299,299,299,1002
20230613,115000,21247202,299,299,299,299,0
20230613,114900,21247202,299,299,299,299,1638
20230613,114800,20757440,299,299,299,299,997
20230613,114700,20459337,300,299,300,299,206
20230613,114600,20397637,300,300,300,300,35
20230613,114500,20387137,300,300,300,300,1058
20230613,114400,20069737,300,300,300,300,0
20230613,114300,20069737,300,300,300,300,1
20230613,114200,20069437,300,300,300,300,293
20230613,114100,19981537,300,300,300,300,1000
20230613,114000,19681537,301,301,301,301,0
20230613,113900,19681537,301,301,301,301,0
20230613,113800,19681537,301,301,301,301,6
20230613,113700,19679731,301,301,301,301,1
20230613,113600,19679430,301,301,301,301,5
20230613,113500,19677925,301,301,301,301,0
20230613,113400,19677925,301,301,301,301,0
20230613,113300,19677925,301,301,301,301,0
20230613,113200,19677925,301,301,301,301,2
20230613,113100,19677323,300,300,300,300,0
20230613,113000,19677323,300,300,300,300,0
20230613,112900,19677323,300,300,300,300,31
20230613,112800,19668023,300,300,300,299,24582
20230613,112700,12298298,300,300,300,300,0
20230613,112600,12298298,300,300,300,300,0
20230613,112500,12298298,300,300,300,300,0
20230613,112400,12298298,300,300,300,300,0
20230613,112300,12298298,300,300,300,300,230
20230613,112200,12229298,301,301,301,301,0
20230613,112100,12229298,301,301,301,301,1181
20230613,112000,11873817,301,301,301,301,0
20230613,111900,11873817,301,301,301,301,0
20230613,111800,11873817,301,301,301,301,0
20230613,111700,11873817,301,301,301,301,0
20230613,111600,11873817,301,301,301,301,3927
20230613,111500,10691790,301,301,301,301,505
20230613,111400,10539785,301,301,301,301,0
20230613,111300,10539785,301,301,301,301,0
20230613,111200,10539785,301,301,301,301,0
20230613,111100,10539785,301,301,301,301,5
20230613,111000,10538280,301,301,301,301,0
20230613,110900,10538280,301,301,301,301,5348
20230613,110800,8928532,301,301,301,301,1000
20230613,110700,8627532,301,301,301,301,0
20230613,110600,8627532,301,301,301,301,0
20230613,110500,8627532,301,301,301,301,0
20230613,110400,8627532,301,301,301,301,0
20230613,110300,8627532,301,301,301,301,12
20230613,110200,8623920,301,301,301,301,0
20230613,110100,8623920,301,301,301,301,0
20230613,110000,8623920,301,301,301,301,107
20230613,105900,8591713,301,301,301,301,0
20230613,105800,8591713,301,301,301,301,200
20230613,105700,8531513,301,301,301,301,1
20230613,105600,8531212,301,301,301,301,0
20230613,105500,8531212,301,301,301,301,0
20230613,105400,8531212,301,301,301,301,93
20230613,105300,8503219,300,300,300,300,0
20230613,105200,8503219,300,300,300,300,211
20230613,105100,8439919,301,301,301,301,0
20230613,105000,8439919,301,301,301,301,0
20230613,104900,8439919,301,301,301,301,0
20230613,104800,8439919,301,301,301,301,0
20230613,104700,8439919,301,301,301,301,7
20230613,104600,8437812,301,301,301,301,2
20230613,104500,8437210,301,301,301,301,0
20230613,104400,8437210,301,301,301,301,40
20230613,104300,8425170,300,300,300,300,4000
20230613,104200,7225170,301,301,301,301,0
20230613,104100,7225170,301,301,301,301,0
20230613,104000,7225170,301,301,301,301,3
20230613,103900,7224267,301,301,301,301,0
20230613,103800,7224267,301,301,301,301,0
20230613,103700,7224267,301,301,301,301,0
20230613,103600,7224267,301,301,301,301,0
20230613,103500,7224267,301,301,301,301,16
20230613,103400,7219451,300,300,300,300,0
20230613,103300,7219451,300,300,300,300,10
20230613,103200,7216451,300,300,300,300,0
20230613,103100,7216451,300,300,300,300,0
20230613,103000,7216451,300,300,300,300,0
20230613,102900,7216451,300,300,300,300,2210
20230613,102800,6553451,301,301,301,301,4
20230613,102700,6552247,301,301,301,301,0
20230613,102600,6552247,301,301,301,301,0
20230613,102500,6552247,301,301,301,300,14
20230613,102400,6548034,301,301,301,301,131
20230613,102300,6508603,301,301,301,301,0
20230613,102200,6508603,301,301,301,301,2
20230613,102100,6508001,301,301,301,301,4
20230613,102000,6506797,301,301,301,301,1
20230613,101900,6506496,301,301,301,301,0
20230613,101800,6506496,301,301,301,301,0
20230613,101700,6506496,301,301,301,301,86
20230613,101600,6480610,301,301,301,301,0
20230613,101500,6480610,301,301,301,301,0
20230613,101400,6480610,301,301,301,301,1
20230613,101300,6480309,301,301,301,301,0
20230613,101200,6480309,301,300,301,300,361
20230613,101100,6372003,300,301,301,300,612
20230613,101000,6188391,301,301,301,301,100
20230613,100900,6158291,301,301,301,301,30
20230613,100800,6149261,301,300,301,300,41
20230613,100700,6136960,301,301,301,301,0
20230613,100600,6136960,301,301,301,301,0
20230613,100500,6136960,301,301,301,301,0
20230613,100400,6136960,301,301,301,301,6
20230613,100300,6135154,301,301,301,301,80
20230613,100200,6111074,301,301,301,301,40
20230613,100100,6099034,301,301,301,301,0
20230613,100000,6099034,301,301,301,301,0
20230613,095900,6099034,301,301,301,301,0
20230613,095800,6099034,301,301,301,301,6
20230613,095700,6097228,301,301,301,301,20
20230613,095600,6091208,301,301,301,301,23
20230613,095500,6084285,301,301,301,301,0
20230613,095400,6084285,301,301,301,301,0
20230613,095300,6084285,301,301,301,301,0
20230613,095200,6084285,301,301,301,301,100
20230613,095100,6054185,301,300,301,300,174
20230613,095000,6001841,301,301,301,301,299
20230613,094900,5911842,301,301,301,301,0
20230613,094800,5911842,301,301,301,301,5
20230613,094700,5910337,301,301,301,301,5
20230613,094600,5908832,301,301,301,301,782
20230613,094500,5673450,302,302,302,302,0
20230613,094400,5673450,302,302,302,302,0
20230613,094300,5673450,302,302,302,302,0
20230613,094200,5673450,302,302,302,302,0
20230613,094100,5673450,302,302,302,302,191
20230613,094000,5615768,302,302,302,302,0
20230613,093900,5615768,302,302,302,302,10
20230613,093800,5612748,300,300,300,300,0
20230613,093700,5612748,300,300,300,300,0
20230613,093600,5612748,300,300,300,300,1
20230613,093500,5612448,302,302,302,302,2
20230613,093400,5611844,302,302,302,302,0
20230613,093300,5611844,302,302,302,302,0
20230613,093200,5611844,302,302,302,302,4
20230613,093100,5610636,302,300,302,300,11
20230613,093000,5607334,302,302,302,302,100
20230613,092900,5577134,302,300,302,300,496
20230613,092800,5427734,300,300,300,300,0
20230613,092700,5427734,300,300,300,300,1760
20230613,092600,4899734,300,300,300,300,1467
20230613,092500,4459634,301,301,301,301,5813
20230613,092400,2709921,302,302,302,302,219
20230613,092300,2643783,301,301,301,301,178
20230613,092200,2590205,302,301,302,301,364
20230613,092100,2480310,302,302,302,302,0
20230613,092000,2480310,302,302,302,302,0
20230613,091900,2480310,302,302,302,302,6
20230613,091800,2478498,302,302,302,302,7
20230613,091700,2476384,302,302,302,302,5
20230613,091600,2474874,301,301,301,301,300
20230613,091500,2384574,301,301,301,301,0
20230613,091400,2384574,301,301,301,301,0
20230613,091300,2384574,301,301,301,301,0
20230613,091200,2384574,301,302,302,301,2120
20230613,091100,1745454,302,302,302,302,25
20230613,091000,1737904,302,302,302,302,0
20230613,090900,1737904,302,302,302,302,20
20230613,090800,1731864,302,302,302,302,60
20230613,090700,1713744,302,302,302,302,0
20230613,090600,1713744,302,302,302,302,293
20230613,090500,1625258,302,302,302,302,1
20230613,090400,1624956,302,302,302,302,57
20230613,090300,1607742,302,302,302,302,0
20230613,090200,1607742,302,302,302,302,661
20230613,090100,1408120,302,302,302,302,20
20230613,090000,1402080,302,301,302,301,4658