KissMeData/006200/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,184900,1128649078,1319,1319,1319,1319,17207
20230620,184800,1128649078,1319,1319,1319,1319,0
20230620,184700,1128649078,1319,1319,1319,1319,0
20230620,184600,1128649078,1319,1319,1319,1319,0
20230620,184500,1128649078,1319,1319,1319,1319,0
20230620,184400,1128649078,1319,1319,1319,1319,0
20230620,184300,1128649078,1319,1319,1319,1319,0
20230620,184200,1128649078,1319,1319,1319,1319,0
20230620,184100,1128649078,1319,1319,1319,1319,0
20230620,184000,1128649078,1319,1319,1319,1319,0
20230620,183900,1128649078,1319,1319,1319,1319,0
20230620,183800,1128649078,1319,1319,1319,1319,0
20230620,183700,1128649078,1319,1319,1319,1319,0
20230620,183600,1128649078,1319,1319,1319,1319,0
20230620,183500,1128649078,1319,1319,1319,1319,0
20230620,183400,1128649078,1319,1319,1319,1319,0
20230620,183300,1128649078,1319,1319,1319,1319,0
20230620,183200,1128649078,1319,1319,1319,1319,0
20230620,183100,1128649078,1319,1319,1319,1319,0
20230620,183000,1128649078,1319,1319,1319,1319,0
20230620,182900,1128649078,1319,1319,1319,1319,0
20230620,182800,1128649078,1319,1319,1319,1319,0
20230620,182700,1128649078,1319,1319,1319,1319,0
20230620,182600,1128649078,1319,1319,1319,1319,0
20230620,182500,1128649078,1319,1319,1319,1319,0
20230620,182400,1128649078,1319,1319,1319,1319,0
20230620,182300,1128649078,1319,1319,1319,1319,0
20230620,182200,1128649078,1319,1319,1319,1319,0
20230620,182100,1128649078,1319,1319,1319,1319,0
20230620,182000,1128649078,1319,1319,1319,1319,0
20230620,181900,1128649078,1319,1319,1319,1319,17207
20230620,181800,1128649078,1319,1319,1319,1319,0
20230620,181700,1128649078,1319,1319,1319,1319,0
20230620,181600,1128649078,1319,1319,1319,1319,0
20230620,181500,1128649078,1319,1319,1319,1319,0
20230620,181400,1128649078,1319,1319,1319,1319,0
20230620,181300,1128649078,1319,1319,1319,1319,0
20230620,181200,1128649078,1319,1319,1319,1319,0
20230620,181100,1128649078,1319,1319,1319,1319,0
20230620,181000,1128649078,1319,1319,1319,1319,0
20230620,180900,1128649078,1319,1319,1319,1319,0
20230620,180800,1128649078,1319,1319,1319,1319,0
20230620,180700,1128649078,1319,1319,1319,1319,0
20230620,180600,1128649078,1319,1319,1319,1319,0
20230620,180500,1128649078,1319,1319,1319,1319,0
20230620,180400,1128649078,1319,1319,1319,1319,0
20230620,180300,1128649078,1319,1319,1319,1319,0
20230620,180200,1128649078,1319,1319,1319,1319,0
20230620,180100,1128649078,1319,1319,1319,1319,0
20230620,180000,1128649078,1319,1319,1319,1319,0
20230620,175900,1128649078,1319,1319,1319,1319,0
20230620,175800,1128649078,1319,1319,1319,1319,0
20230620,175700,1128649078,1319,1319,1319,1319,0
20230620,175600,1128649078,1319,1319,1319,1319,0
20230620,175500,1128649078,1319,1319,1319,1319,0
20230620,175400,1128649078,1319,1319,1319,1319,0
20230620,175300,1128649078,1319,1319,1319,1319,0
20230620,175200,1128649078,1319,1319,1319,1319,0
20230620,175100,1128649078,1319,1319,1319,1319,0
20230620,175000,1128649078,1319,1319,1319,1319,0
20230620,174900,1128649078,1319,1319,1319,1319,17207
20230620,174800,1128649078,1319,1319,1319,1319,0
20230620,174700,1128649078,1319,1319,1319,1319,0
20230620,174600,1128649078,1319,1319,1319,1319,0
20230620,174500,1128649078,1319,1319,1319,1319,0
20230620,174400,1128649078,1319,1319,1319,1319,0
20230620,174300,1128649078,1319,1319,1319,1319,0
20230620,174200,1128649078,1319,1319,1319,1319,0
20230620,174100,1128649078,1319,1319,1319,1319,0
20230620,174000,1128649078,1319,1319,1319,1319,0
20230620,173900,1128649078,1319,1319,1319,1319,0
20230620,173800,1128649078,1319,1319,1319,1319,0
20230620,173700,1128649078,1319,1319,1319,1319,0
20230620,173600,1128649078,1319,1319,1319,1319,0
20230620,173500,1128649078,1319,1319,1319,1319,0
20230620,173400,1128649078,1319,1319,1319,1319,0
20230620,173300,1128649078,1319,1319,1319,1319,0
20230620,173200,1128649078,1319,1319,1319,1319,0
20230620,173100,1128649078,1319,1319,1319,1319,0
20230620,173000,1128649078,1319,1319,1319,1319,0
20230620,172900,1128649078,1319,1319,1319,1319,0
20230620,172800,1128649078,1319,1319,1319,1319,0
20230620,172700,1128649078,1319,1319,1319,1319,0
20230620,172600,1128649078,1319,1319,1319,1319,0
20230620,172500,1128649078,1319,1319,1319,1319,0
20230620,172400,1128649078,1319,1319,1319,1319,0
20230620,172300,1128649078,1319,1319,1319,1319,0
20230620,172200,1128649078,1319,1319,1319,1319,0
20230620,172100,1128649078,1319,1319,1319,1319,0
20230620,172000,1128649078,1319,1319,1319,1319,0
20230620,171900,1128649078,1319,1319,1319,1319,17207
20230620,171800,1128649078,1319,1319,1319,1319,0
20230620,171700,1128649078,1319,1319,1319,1319,0
20230620,171600,1128649078,1319,1319,1319,1319,0
20230620,171500,1128649078,1319,1319,1319,1319,0
20230620,171400,1128649078,1319,1319,1319,1319,0
20230620,171300,1128649078,1319,1319,1319,1319,0
20230620,171200,1128649078,1319,1319,1319,1319,0
20230620,171100,1128649078,1319,1319,1319,1319,0
20230620,171000,1128649078,1319,1319,1319,1319,0
20230620,170900,1128649078,1319,1319,1319,1319,0
20230620,170800,1128649078,1319,1319,1319,1319,0
20230620,170700,1128649078,1319,1319,1319,1319,0
20230620,170600,1128649078,1319,1319,1319,1319,0
20230620,170500,1128649078,1319,1319,1319,1319,0
20230620,170400,1128649078,1319,1319,1319,1319,0
20230620,170300,1128649078,1319,1319,1319,1319,0
20230620,170200,1128649078,1319,1319,1319,1319,0
20230620,170100,1128649078,1319,1319,1319,1319,0
20230620,170000,1128649078,1319,1319,1319,1319,0
20230620,165900,1128649078,1319,1319,1319,1319,0
20230620,165800,1128649078,1319,1319,1319,1319,0
20230620,165700,1128649078,1319,1319,1319,1319,0
20230620,165600,1128649078,1319,1319,1319,1319,0
20230620,165500,1128649078,1319,1319,1319,1319,0
20230620,165400,1128649078,1319,1319,1319,1319,0
20230620,165300,1128649078,1319,1319,1319,1319,0
20230620,165200,1128649078,1319,1319,1319,1319,0
20230620,165100,1128649078,1319,1319,1319,1319,0
20230620,165000,1128649078,1319,1319,1319,1319,0
20230620,164900,1128649078,1319,1319,1319,1319,17207
20230620,164800,1128649078,1319,1319,1319,1319,0
20230620,164700,1128649078,1319,1319,1319,1319,0
20230620,164600,1128649078,1319,1319,1319,1319,0
20230620,164500,1128649078,1319,1319,1319,1319,0
20230620,164400,1128649078,1319,1319,1319,1319,0
20230620,164300,1128649078,1319,1319,1319,1319,0
20230620,164200,1128649078,1319,1319,1319,1319,0
20230620,164100,1128649078,1319,1319,1319,1319,0
20230620,164000,1128649078,1319,1319,1319,1319,0
20230620,163900,1128649078,1319,1319,1319,1319,0
20230620,163800,1128649078,1319,1319,1319,1319,0
20230620,163700,1128649078,1319,1319,1319,1319,0
20230620,163600,1128649078,1319,1319,1319,1319,0
20230620,163500,1128649078,1319,1319,1319,1319,0
20230620,163400,1128649078,1319,1319,1319,1319,0
20230620,163300,1128649078,1319,1319,1319,1319,0
20230620,163200,1128649078,1319,1319,1319,1319,0
20230620,163100,1128649078,1319,1319,1319,1319,0
20230620,163000,1128649078,1319,1319,1319,1319,0
20230620,162900,1128649078,1319,1319,1319,1319,0
20230620,162800,1128649078,1319,1319,1319,1319,0
20230620,162700,1128649078,1319,1319,1319,1319,0
20230620,162600,1128649078,1319,1319,1319,1319,0
20230620,162500,1128649078,1319,1319,1319,1319,0
20230620,162400,1128649078,1319,1319,1319,1319,0
20230620,162300,1128649078,1319,1319,1319,1319,0
20230620,162200,1128649078,1319,1319,1319,1319,0
20230620,162100,1128649078,1319,1319,1319,1319,0
20230620,162000,1128649078,1319,1319,1319,1319,0
20230620,161900,1128649078,1319,1319,1319,1319,17207
20230620,161800,1128649078,1319,1319,1319,1319,0
20230620,161700,1128649078,1319,1319,1319,1319,0
20230620,161600,1128649078,1319,1319,1319,1319,0
20230620,161500,1128649078,1319,1319,1319,1319,0
20230620,161400,1128649078,1319,1319,1319,1319,0
20230620,161300,1128649078,1319,1319,1319,1319,0
20230620,161200,1128649078,1319,1319,1319,1319,0
20230620,161100,1128649078,1319,1319,1319,1319,0
20230620,161000,1128649078,1319,1319,1319,1319,0
20230620,160900,1128649078,1319,1319,1319,1319,0
20230620,160800,1128649078,1319,1319,1319,1319,0
20230620,160700,1128649078,1319,1319,1319,1319,0
20230620,160600,1128649078,1319,1319,1319,1319,0
20230620,160500,1128649078,1319,1319,1319,1319,0
20230620,160400,1128649078,1319,1319,1319,1319,0
20230620,160300,1128649078,1319,1319,1319,1319,0
20230620,160200,1128649078,1319,1319,1319,1319,0
20230620,160100,1128649078,1319,1319,1319,1319,0
20230620,160000,1128649078,1319,1319,1319,1319,0
20230620,155900,1128649078,1319,1319,1319,1319,0
20230620,155800,1128649078,1319,1319,1319,1319,0
20230620,155700,1128649078,1319,1319,1319,1319,0
20230620,155600,1128649078,1319,1319,1319,1319,0
20230620,155500,1128649078,1319,1319,1319,1319,0
20230620,155400,1128649078,1319,1319,1319,1319,0
20230620,155300,1128649078,1319,1319,1319,1319,0
20230620,155200,1128649078,1319,1319,1319,1319,0
20230620,155100,1128649078,1319,1319,1319,1319,0
20230620,155000,1128649078,1319,1319,1319,1319,0
20230620,154900,1128649078,1319,1319,1319,1319,17207
20230620,154800,1128649078,1319,1319,1319,1319,0
20230620,154700,1128649078,1319,1319,1319,1319,0
20230620,154600,1128649078,1319,1319,1319,1319,0
20230620,154500,1128649078,1319,1319,1319,1319,0
20230620,154400,1128649078,1319,1319,1319,1319,0
20230620,154300,1128649078,1319,1319,1319,1319,0
20230620,154200,1128649078,1319,1319,1319,1319,0
20230620,154100,1128649078,1319,1319,1319,1319,0
20230620,154000,1128649078,1319,1319,1319,1319,0
20230620,153900,1128649078,1319,1319,1319,1319,0
20230620,153800,1128649078,1319,1319,1319,1319,0
20230620,153700,1128649078,1319,1319,1319,1319,0
20230620,153600,1128649078,1319,1319,1319,1319,0
20230620,153500,1128649078,1319,1319,1319,1319,0
20230620,153400,1128649078,1319,1319,1319,1319,0
20230620,153300,1128649078,1319,1319,1319,1319,0
20230620,153200,1128649078,1319,1319,1319,1319,0
20230620,153100,1128649078,1319,1319,1319,1319,0
20230620,153000,1128649078,1319,1319,1319,1319,17207
20230620,152900,1105953045,1320,1320,1320,1320,0
20230620,152800,1105953045,1320,1320,1320,1320,0
20230620,152700,1105953045,1320,1320,1320,1320,0
20230620,152600,1105953045,1320,1320,1320,1320,0
20230620,152500,1105953045,1320,1320,1320,1320,0
20230620,152400,1105953045,1320,1320,1320,1320,0
20230620,152300,1105953045,1320,1320,1320,1320,0
20230620,152200,1105953045,1320,1320,1320,1320,0
20230620,152100,1105953045,1320,1320,1320,1320,0
20230620,152000,1105953045,1320,1320,1320,1320,0
20230620,151900,1105953045,1320,1320,1320,1317,4666
20230620,151800,1099800170,1318,1318,1318,1318,1
20230620,151700,1099798852,1318,1320,1320,1318,5115
20230620,151600,1093047080,1320,1320,1320,1317,13696
20230620,151500,1074982608,1320,1320,1320,1320,1
20230620,151400,1074981288,1320,1317,1320,1317,8088
20230620,151300,1064329368,1317,1316,1317,1315,9073
20230620,151200,1052389423,1316,1317,1317,1315,5484
20230620,151100,1045172740,1317,1317,1317,1317,221
20230620,151000,1044881683,1317,1317,1317,1317,465
20230620,150900,1044269278,1317,1316,1317,1316,440
20230620,150800,1043689948,1315,1315,1316,1315,9951
20230620,150700,1030598368,1314,1316,1316,1314,10649
20230620,150600,1016594164,1316,1316,1316,1316,3007
20230620,150500,1012636952,1316,1317,1317,1316,1083
20230620,150400,1011210662,1317,1317,1317,1316,4430
20230620,150300,1005376362,1317,1316,1318,1316,5337
20230620,150200,998352383,1316,1320,1320,1316,30050
20230620,150100,958764267,1320,1320,1320,1320,304
20230620,150000,958362987,1320,1322,1322,1320,11
20230620,145900,958348465,1318,1320,1321,1318,20620
20230620,145800,931149888,1320,1320,1320,1320,0
20230620,145700,931149888,1320,1320,1320,1320,359
20230620,145600,930676008,1319,1320,1320,1319,1751
20230620,145500,928365939,1323,1321,1323,1319,7046
20230620,145400,919062025,1321,1321,1321,1321,2501
20230620,145300,915758204,1322,1322,1322,1322,1002
20230620,145200,914433560,1322,1322,1323,1322,3105
20230620,145100,910328745,1322,1322,1322,1322,1150
20230620,145000,908808445,1322,1322,1322,1322,500
20230620,144900,908147445,1322,1323,1323,1322,12
20230620,144800,908131571,1323,1323,1323,1323,23
20230620,144700,908101142,1323,1321,1323,1321,728
20230620,144600,907138865,1322,1322,1322,1322,263
20230620,144500,906791179,1322,1322,1322,1322,300
20230620,144400,906394579,1323,1323,1323,1323,1588
20230620,144300,904293655,1322,1322,1322,1322,1069
20230620,144200,902880437,1323,1323,1323,1323,100
20230620,144100,902748137,1323,1323,1323,1323,100
20230620,144000,902615837,1323,1323,1323,1323,5
20230620,143900,902609222,1323,1323,1323,1323,190
20230620,143800,902357852,1323,1323,1323,1323,2060
20230620,143700,899632472,1320,1320,1320,1320,9
20230620,143600,899620592,1323,1323,1323,1323,2
20230620,143500,899617946,1320,1320,1320,1320,2614
20230620,143400,896167466,1320,1320,1324,1320,1118
20230620,143300,894687706,1320,1320,1320,1320,3664
20230620,143200,889851226,1320,1320,1320,1320,1006
20230620,143100,888523306,1320,1320,1320,1320,112
20230620,143000,888375466,1320,1321,1321,1320,32995
20230620,142900,844817146,1321,1321,1321,1321,1
20230620,142800,844815825,1321,1322,1322,1321,543
20230620,142700,844098472,1324,1322,1324,1322,1050
20230620,142600,842709152,1322,1322,1322,1322,0
20230620,142500,842709152,1322,1322,1322,1322,55
20230620,142400,842636442,1322,1322,1322,1322,155
20230620,142300,842431532,1322,1322,1322,1322,2192
20230620,142200,839533708,1322,1323,1323,1322,1019
20230620,142100,838185585,1323,1323,1323,1323,0
20230620,142000,838185585,1323,1323,1323,1323,19
20230620,141900,838160448,1323,1323,1323,1322,215
20230620,141800,837876008,1323,1325,1325,1323,1664
20230620,141700,835673550,1325,1327,1327,1325,983
20230620,141600,834370053,1327,1327,1327,1327,15
20230620,141500,834350148,1327,1327,1327,1327,473
20230620,141400,833722477,1327,1327,1327,1327,6
20230620,141300,833714515,1327,1326,1327,1326,93
20230620,141200,833591176,1328,1328,1328,1328,0
20230620,141100,833591176,1328,1328,1328,1328,280
20230620,141000,833219336,1328,1326,1328,1326,460
20230620,140900,832608576,1326,1326,1326,1326,62
20230620,140800,832526364,1328,1326,1328,1326,2151
20230620,140700,829670938,1327,1328,1328,1327,1322
20230620,140600,827915544,1328,1328,1328,1328,470
20230620,140500,827291384,1328,1328,1328,1328,1222
20230620,140400,825668568,1328,1326,1328,1326,3924
20230620,140300,820458350,1326,1326,1326,1326,203
20230620,140200,820189172,1326,1326,1326,1326,51
20230620,140100,820121546,1324,1324,1324,1324,62
20230620,140000,820039458,1324,1324,1324,1324,68
20230620,135900,819949426,1324,1324,1324,1324,9
20230620,135800,819937510,1323,1323,1323,1323,298
20230620,135700,819543256,1323,1323,1323,1323,0
20230620,135600,819543256,1323,1323,1323,1323,10
20230620,135500,819530026,1324,1324,1324,1324,10
20230620,135400,819516786,1327,1327,1327,1327,375
20230620,135300,819019161,1327,1322,1327,1322,4374
20230620,135200,813231733,1321,1323,1323,1321,9731
20230620,135100,800369212,1328,1328,1328,1328,4
20230620,135000,800363900,1328,1328,1328,1328,1001
20230620,134900,799034572,1328,1324,1328,1323,23507
20230620,134800,767838442,1324,1324,1324,1324,50
20230620,134700,767772242,1324,1324,1324,1324,84
20230620,134600,767661026,1323,1323,1323,1323,0
20230620,134500,767661026,1323,1323,1323,1323,1276
20230620,134400,765972878,1324,1324,1324,1324,292
20230620,134300,765586270,1324,1324,1324,1324,83
20230620,134200,765476378,1324,1324,1324,1324,5
20230620,134100,765469758,1324,1325,1325,1324,7912
20230620,134000,754991588,1327,1327,1327,1327,0
20230620,133900,754991588,1327,1325,1327,1325,7
20230620,133800,754982301,1327,1327,1327,1327,10
20230620,133700,754969031,1327,1327,1327,1327,370
20230620,133600,754478041,1327,1327,1327,1327,0
20230620,133500,754478041,1327,1327,1327,1327,1
20230620,133400,754476714,1327,1325,1327,1325,171
20230620,133300,754249799,1327,1327,1327,1327,160
20230620,133200,754037479,1326,1326,1326,1326,0
20230620,133100,754037479,1326,1326,1326,1326,0
20230620,133000,754037479,1326,1326,1326,1326,10
20230620,132900,754024219,1326,1326,1326,1326,10
20230620,132800,754010959,1325,1325,1325,1325,0
20230620,132700,754010959,1325,1325,1325,1325,10
20230620,132600,753997709,1325,1325,1325,1325,0
20230620,132500,753997709,1325,1325,1325,1325,0
20230620,132400,753997709,1325,1325,1325,1325,130
20230620,132300,753825459,1325,1325,1325,1325,0
20230620,132200,753825459,1325,1325,1325,1325,1
20230620,132100,753824134,1325,1325,1325,1325,284
20230620,132000,753447834,1325,1325,1325,1325,601
20230620,131900,752651509,1325,1325,1325,1325,1080
20230620,131800,751220509,1325,1325,1325,1325,2000
20230620,131700,748570509,1325,1325,1325,1325,310
20230620,131600,748159759,1324,1324,1324,1324,7
20230620,131500,748150491,1325,1325,1325,1325,107
20230620,131400,748008716,1325,1325,1325,1325,401
20230620,131300,747477391,1325,1325,1325,1325,1
20230620,131200,747476066,1324,1324,1324,1324,0
20230620,131100,747476066,1324,1324,1324,1324,1
20230620,131000,747474742,1324,1324,1324,1324,13
20230620,130900,747457530,1324,1324,1324,1324,0
20230620,130800,747457530,1324,1324,1324,1324,0
20230620,130700,747457530,1324,1324,1324,1324,0
20230620,130600,747457530,1324,1324,1324,1324,0
20230620,130500,747457530,1324,1324,1324,1324,1
20230620,130400,747456206,1324,1324,1324,1324,0
20230620,130300,747456206,1324,1324,1324,1324,0
20230620,130200,747456206,1324,1324,1324,1324,0
20230620,130100,747456206,1324,1324,1324,1324,700
20230620,130000,746529406,1325,1325,1325,1325,0
20230620,125900,746529406,1325,1325,1325,1325,700
20230620,125800,745601906,1325,1325,1325,1325,31
20230620,125700,745560831,1328,1328,1328,1328,0
20230620,125600,745560831,1328,1328,1328,1328,8
20230620,125500,745550207,1324,1324,1324,1324,0
20230620,125400,745550207,1324,1328,1328,1324,2090
20230620,125300,742782004,1328,1328,1328,1328,0
20230620,125200,742782004,1328,1328,1328,1328,0
20230620,125100,742782004,1328,1328,1328,1328,301
20230620,125000,742382276,1328,1328,1328,1328,1
20230620,124900,742380948,1325,1328,1328,1325,24
20230620,124800,742349136,1328,1328,1328,1328,7
20230620,124700,742339840,1328,1328,1328,1328,0
20230620,124600,742339840,1328,1326,1328,1326,3
20230620,124500,742335859,1325,1325,1325,1325,700
20230620,124400,741408359,1324,1324,1324,1324,470
20230620,124300,740786079,1324,1324,1324,1324,100
20230620,124200,740653679,1324,1325,1325,1324,1599
20230620,124100,738535265,1325,1325,1325,1325,0
20230620,124000,738535265,1325,1328,1328,1325,1674
20230620,123900,736317200,1328,1328,1328,1328,5
20230620,123800,736310560,1328,1328,1328,1328,0
20230620,123700,736310560,1328,1328,1328,1328,1
20230620,123600,736309232,1325,1327,1327,1325,798
20230620,123500,735251862,1327,1327,1327,1327,1
20230620,123400,735250535,1328,1328,1328,1328,1
20230620,123300,735249207,1328,1329,1329,1328,1986
20230620,123200,732609822,1329,1329,1329,1329,774
20230620,123100,731581176,1329,1327,1329,1327,1721
20230620,123000,729295501,1327,1327,1327,1327,101
20230620,122900,729161474,1327,1327,1327,1327,6
20230620,122800,729153512,1327,1327,1327,1327,3
20230620,122700,729149531,1326,1326,1326,1326,0
20230620,122600,729149531,1326,1327,1327,1326,1974
20230620,122500,726531917,1327,1328,1328,1327,1518
20230620,122400,724516574,1327,1328,1328,1327,986
20230620,122300,723208151,1328,1328,1328,1328,0
20230620,122200,723208151,1328,1328,1328,1328,0
20230620,122100,723208151,1328,1328,1328,1328,0
20230620,122000,723208151,1328,1325,1328,1325,411
20230620,121900,722663546,1323,1327,1327,1323,1012
20230620,121800,721321830,1327,1328,1328,1327,300
20230620,121700,720923480,1328,1329,1329,1328,1417
20230620,121600,719041287,1329,1329,1329,1329,1
20230620,121500,719039958,1329,1330,1330,1329,719
20230620,121400,718084297,1330,1330,1330,1330,400
20230620,121300,717552297,1330,1329,1330,1329,1557
20230620,121200,715482323,1329,1328,1329,1328,2200
20230620,121100,712558677,1328,1327,1328,1327,28
20230620,121000,712521511,1328,1328,1328,1328,2000
20230620,120900,709865511,1327,1326,1327,1326,909
20230620,120800,708659277,1325,1325,1325,1325,661
20230620,120700,707783452,1325,1322,1325,1322,9
20230620,120600,707771530,1325,1321,1325,1321,54
20230620,120500,707699996,1320,1320,1320,1320,0
20230620,120400,707699996,1320,1320,1320,1320,13
20230620,120300,707682836,1320,1320,1320,1320,2054
20230620,120200,704971556,1320,1320,1320,1320,0
20230620,120100,704971556,1320,1320,1320,1320,0
20230620,120000,704971556,1320,1320,1320,1320,0
20230620,115900,704971556,1320,1320,1320,1320,5
20230620,115800,704964956,1319,1320,1320,1319,5061
20230620,115700,698289442,1320,1320,1320,1320,38
20230620,115600,698239282,1320,1320,1320,1320,477
20230620,115500,697609642,1320,1320,1320,1320,0
20230620,115400,697609642,1320,1324,1325,1320,7086
20230620,115300,688221561,1320,1320,1320,1320,0
20230620,115200,688221561,1320,1320,1320,1320,55
20230620,115100,688148961,1320,1320,1320,1320,600
20230620,115000,687356961,1318,1318,1318,1318,16
20230620,114900,687335873,1318,1318,1318,1318,0
20230620,114800,687335873,1318,1319,1319,1318,9
20230620,114700,687324010,1319,1319,1319,1319,100
20230620,114600,687192110,1318,1318,1318,1318,0
20230620,114500,687192110,1318,1318,1318,1318,106
20230620,114400,687052402,1318,1319,1319,1318,551
20230620,114300,686325733,1320,1319,1320,1318,2250
20230620,114200,683359833,1320,1320,1320,1320,296
20230620,114100,682969113,1318,1318,1318,1318,454
20230620,114000,682370741,1318,1319,1319,1318,2310
20230620,113900,679326073,1318,1319,1320,1318,4514
20230620,113800,673373590,1324,1324,1324,1324,50
20230620,113700,673307390,1324,1324,1324,1324,100
20230620,113600,673174990,1324,1319,1324,1319,266
20230620,113500,672823131,1319,1319,1319,1319,0
20230620,113400,672823131,1319,1320,1320,1319,300
20230620,113300,672427280,1320,1320,1320,1320,1407
20230620,113200,670570040,1319,1319,1319,1319,60
20230620,113100,670490900,1319,1319,1319,1319,500
20230620,113000,669831400,1318,1318,1318,1318,0
20230620,112900,669831400,1318,1319,1319,1318,1014
20230620,112800,668494947,1319,1318,1319,1318,542
20230620,112700,667780071,1318,1318,1318,1318,207
20230620,112600,667507245,1318,1319,1319,1318,4500
20230620,112500,661572067,1320,1320,1320,1319,889
20230620,112400,660398588,1319,1320,1320,1319,250
20230620,112300,660068803,1320,1320,1320,1320,10
20230620,112200,660055603,1320,1320,1320,1320,70
20230620,112100,659963203,1320,1319,1320,1319,22
20230620,112000,659934164,1320,1320,1320,1320,1119
20230620,111900,658457084,1319,1320,1320,1319,3207
20230620,111800,654225550,1320,1320,1320,1320,0
20230620,111700,654225550,1320,1320,1320,1320,11816
20230620,111600,638628430,1320,1320,1320,1320,0
20230620,111500,638628430,1320,1320,1320,1320,1000
20230620,111400,637308430,1320,1320,1320,1320,20
20230620,111300,637282030,1321,1321,1322,1321,6081
20230620,111200,629249028,1321,1321,1321,1321,501
20230620,111100,628587207,1322,1323,1323,1322,2122
20230620,111000,625781893,1323,1323,1323,1323,53
20230620,110900,625711774,1323,1323,1323,1323,2410
20230620,110800,622523344,1323,1323,1323,1323,0
20230620,110700,622523344,1323,1323,1323,1323,0
20230620,110600,622523344,1323,1325,1325,1322,3119
20230620,110500,618398588,1328,1328,1328,1328,120
20230620,110400,618239228,1324,1324,1324,1324,0
20230620,110300,618239228,1324,1324,1324,1324,7
20230620,110200,618229960,1324,1325,1325,1324,85
20230620,110100,618117410,1324,1328,1328,1324,679
20230620,110000,617216679,1328,1328,1328,1328,2028
20230620,105900,614523495,1328,1328,1328,1328,89
20230620,105800,614405303,1328,1327,1328,1327,3
20230620,105700,614401320,1324,1327,1327,1324,52
20230620,105600,614332436,1327,1327,1327,1327,954
20230620,105500,613066478,1327,1327,1327,1327,1911
20230620,105400,610530581,1322,1322,1322,1322,0
20230620,105300,610530581,1322,1329,1329,1322,1134
20230620,105200,609030873,1329,1329,1329,1329,406
20230620,105100,608491299,1329,1329,1329,1329,100
20230620,105000,608358399,1329,1329,1329,1329,200
20230620,104900,608092599,1329,1329,1329,1329,0
20230620,104800,608092599,1329,1322,1329,1321,3919
20230620,104700,602907563,1322,1329,1329,1322,2941
20230620,104600,599012036,1322,1323,1323,1322,7178
20230620,104500,589517847,1329,1327,1329,1327,1607
20230620,104400,587384154,1329,1329,1329,1329,600
20230620,104300,586586754,1326,1325,1326,1325,16
20230620,104200,586565550,1325,1325,1325,1325,644
20230620,104100,585712250,1325,1325,1325,1325,42
20230620,104000,585656600,1325,1325,1325,1325,500
20230620,103900,584994100,1325,1325,1325,1325,502
20230620,103800,584328950,1322,1323,1323,1322,1447
20230620,103700,582414644,1323,1323,1323,1323,845
20230620,103600,581296709,1324,1325,1326,1324,598
20230620,103500,580504151,1326,1325,1328,1325,4
20230620,103400,580498845,1329,1329,1329,1329,500
20230620,103300,579834345,1329,1329,1329,1329,450
20230620,103200,579236295,1330,1330,1330,1330,532
20230620,103100,578528735,1329,1325,1329,1325,1243
20230620,103000,576877756,1325,1325,1325,1325,2366
20230620,102900,573742806,1325,1325,1325,1325,0
20230620,102800,573742806,1325,1325,1325,1325,1500
20230620,102700,571755306,1322,1322,1322,1322,357
20230620,102600,571283352,1322,1322,1322,1322,443
20230620,102500,570697706,1322,1322,1322,1322,2
20230620,102400,570695062,1322,1322,1322,1322,2281
20230620,102300,567679580,1322,1322,1322,1322,3032
20230620,102200,563671276,1322,1322,1322,1322,0
20230620,102100,563671276,1322,1322,1322,1322,4305
20230620,102000,557980066,1321,1321,1321,1321,2291
20230620,101900,554953655,1321,1320,1321,1320,1854
20230620,101800,552506371,1320,1322,1322,1320,6665
20230620,101700,543701407,1322,1323,1324,1322,557
20230620,101600,542964051,1323,1323,1323,1323,130
20230620,101500,542792061,1323,1321,1323,1321,657
20230620,101400,541923486,1322,1322,1322,1321,1445
20230620,101300,540013197,1322,1322,1322,1321,365
20230620,101200,539530748,1322,1321,1322,1321,1403
20230620,101100,537677335,1321,1322,1322,1321,3456
20230620,101000,533108620,1322,1323,1323,1322,387
20230620,100900,532596648,1323,1323,1325,1323,93
20230620,100800,532473569,1323,1323,1323,1323,181
20230620,100700,532234106,1322,1322,1322,1322,0
20230620,100600,532234106,1322,1322,1322,1322,1
20230620,100500,532232784,1322,1324,1324,1322,3989
20230620,100400,526955382,1324,1324,1325,1324,2363
20230620,100300,523826272,1324,1324,1324,1324,920
20230620,100200,522608192,1324,1324,1324,1324,202
20230620,100100,522340744,1323,1323,1323,1323,0
20230620,100000,522340744,1323,1324,1324,1323,2828
20230620,095900,518598366,1323,1325,1327,1323,13102
20230620,095800,501244940,1327,1327,1327,1325,3567
20230620,095700,496515568,1327,1327,1327,1327,5506
20230620,095600,489209106,1327,1327,1327,1327,865
20230620,095500,488061251,1329,1329,1329,1329,398
20230620,095400,487532309,1329,1330,1330,1329,169
20230620,095300,487307707,1330,1332,1332,1330,5846
20230620,095200,479527363,1333,1333,1333,1333,100
20230620,095100,479394063,1333,1333,1333,1333,1737
20230620,095000,477078642,1333,1333,1333,1333,710
20230620,094900,476132212,1333,1333,1333,1333,1000
20230620,094800,474799212,1333,1333,1333,1332,82
20230620,094700,474689979,1334,1329,1334,1329,4110
20230620,094600,469211109,1325,1325,1325,1323,5670
20230620,094500,461698559,1323,1324,1324,1322,908
20230620,094400,460497892,1322,1325,1325,1322,838
20230620,094300,459387984,1321,1320,1325,1320,4899
20230620,094200,452920114,1320,1320,1329,1320,1841
20230620,094100,450484323,1320,1327,1327,1320,34165
20230620,094000,405283574,1326,1326,1326,1326,0
20230620,093900,405283574,1326,1327,1327,1326,2313
20230620,093800,402214624,1327,1327,1327,1327,502
20230620,093700,401548470,1327,1330,1330,1327,3554
20230620,093600,396825860,1328,1330,1330,1328,241
20230620,093500,396505632,1330,1328,1330,1328,231
20230620,093400,396198832,1328,1326,1328,1326,2430
20230620,093300,392974379,1327,1325,1327,1325,1098
20230620,093200,391518781,1324,1324,1324,1324,686
20230620,093100,390610517,1328,1324,1328,1324,1264
20230620,093000,388936884,1324,1329,1331,1324,28313
20230620,092900,351380534,1331,1329,1331,1329,359
20230620,092800,350903007,1329,1330,1332,1329,1198
20230620,092700,349307724,1332,1330,1332,1329,124
20230620,092600,349142806,1330,1330,1330,1330,1886
20230620,092500,346634426,1330,1330,1330,1330,300
20230620,092400,346235426,1329,1330,1337,1329,1940
20230620,092300,343651414,1330,1329,1330,1329,1026
20230620,092200,342287050,1329,1325,1329,1325,883
20230620,092100,341113913,1325,1327,1330,1325,4328
20230620,092000,335376759,1327,1327,1327,1327,535
20230620,091900,334666814,1330,1330,1330,1327,10678
20230620,091800,320490580,1328,1329,1329,1328,2270
20230620,091700,317475764,1328,1326,1328,1326,101
20230620,091600,317341638,1325,1329,1329,1325,1821
20230620,091500,314927601,1329,1324,1335,1323,14453
20230620,091400,295786594,1324,1333,1333,1324,33223
20230620,091300,251595503,1333,1334,1334,1333,2313
20230620,091200,248512273,1333,1333,1333,1333,1540
20230620,091100,246459453,1333,1334,1334,1333,147
20230620,091000,246263486,1333,1337,1337,1333,9363
20230620,090900,233759721,1338,1340,1340,1338,10290
20230620,090800,219987200,1340,1339,1340,1338,4889
20230620,090700,213438806,1339,1342,1342,1339,15654
20230620,090600,192453822,1342,1342,1343,1342,6434
20230620,090500,183817297,1342,1342,1349,1342,2844
20230620,090400,179991786,1342,1341,1350,1340,4176
20230620,090300,174381323,1341,1343,1343,1340,20785
20230620,090200,146508286,1343,1343,1344,1342,9771
20230620,090100,133387982,1343,1352,1355,1342,53310
20230620,090000,61418967,1352,1362,1364,1352,45166