KissMeData/006200/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,184300,365661682,1293,1293,1293,1293,10729
20230630,184200,365661682,1293,1293,1293,1293,0
20230630,184100,365661682,1293,1293,1293,1293,0
20230630,184000,365661682,1293,1293,1293,1293,0
20230630,183900,365661682,1293,1293,1293,1293,0
20230630,183800,365661682,1293,1293,1293,1293,0
20230630,183700,365661682,1293,1293,1293,1293,0
20230630,183600,365661682,1293,1293,1293,1293,0
20230630,183500,365661682,1293,1293,1293,1293,0
20230630,183400,365661682,1293,1293,1293,1293,0
20230630,183300,365661682,1293,1293,1293,1293,0
20230630,183200,365661682,1293,1293,1293,1293,0
20230630,183100,365661682,1293,1293,1293,1293,0
20230630,183000,365661682,1293,1293,1293,1293,0
20230630,182900,365661682,1293,1293,1293,1293,0
20230630,182800,365661682,1293,1293,1293,1293,0
20230630,182700,365661682,1293,1293,1293,1293,0
20230630,182600,365661682,1293,1293,1293,1293,0
20230630,182500,365661682,1293,1293,1293,1293,0
20230630,182400,365661682,1293,1293,1293,1293,0
20230630,182300,365661682,1293,1293,1293,1293,0
20230630,182200,365661682,1293,1293,1293,1293,0
20230630,182100,365661682,1293,1293,1293,1293,0
20230630,182000,365661682,1293,1293,1293,1293,0
20230630,181900,365661682,1293,1293,1293,1293,0
20230630,181800,365661682,1293,1293,1293,1293,0
20230630,181700,365661682,1293,1293,1293,1293,0
20230630,181600,365661682,1293,1293,1293,1293,0
20230630,181500,365661682,1293,1293,1293,1293,0
20230630,181400,365661682,1293,1293,1293,1293,0
20230630,181300,365661682,1293,1293,1293,1293,10729
20230630,181200,365661682,1293,1293,1293,1293,0
20230630,181100,365661682,1293,1293,1293,1293,0
20230630,181000,365661682,1293,1293,1293,1293,0
20230630,180900,365661682,1293,1293,1293,1293,0
20230630,180800,365661682,1293,1293,1293,1293,0
20230630,180700,365661682,1293,1293,1293,1293,0
20230630,180600,365661682,1293,1293,1293,1293,0
20230630,180500,365661682,1293,1293,1293,1293,0
20230630,180400,365661682,1293,1293,1293,1293,0
20230630,180300,365661682,1293,1293,1293,1293,0
20230630,180200,365661682,1293,1293,1293,1293,0
20230630,180100,365661682,1293,1293,1293,1293,0
20230630,180000,365661682,1293,1293,1293,1293,0
20230630,175900,365661682,1293,1293,1293,1293,0
20230630,175800,365661682,1293,1293,1293,1293,0
20230630,175700,365661682,1293,1293,1293,1293,0
20230630,175600,365661682,1293,1293,1293,1293,0
20230630,175500,365661682,1293,1293,1293,1293,0
20230630,175400,365661682,1293,1293,1293,1293,0
20230630,175300,365661682,1293,1293,1293,1293,0
20230630,175200,365661682,1293,1293,1293,1293,0
20230630,175100,365661682,1293,1293,1293,1293,0
20230630,175000,365661682,1293,1293,1293,1293,0
20230630,174900,365661682,1293,1293,1293,1293,0
20230630,174800,365661682,1293,1293,1293,1293,0
20230630,174700,365661682,1293,1293,1293,1293,0
20230630,174600,365661682,1293,1293,1293,1293,0
20230630,174500,365661682,1293,1293,1293,1293,0
20230630,174400,365661682,1293,1293,1293,1293,0
20230630,174300,365661682,1293,1293,1293,1293,10729
20230630,174200,365661682,1293,1293,1293,1293,0
20230630,174100,365661682,1293,1293,1293,1293,0
20230630,174000,365661682,1293,1293,1293,1293,0
20230630,173900,365661682,1293,1293,1293,1293,0
20230630,173800,365661682,1293,1293,1293,1293,0
20230630,173700,365661682,1293,1293,1293,1293,0
20230630,173600,365661682,1293,1293,1293,1293,0
20230630,173500,365661682,1293,1293,1293,1293,0
20230630,173400,365661682,1293,1293,1293,1293,0
20230630,173300,365661682,1293,1293,1293,1293,0
20230630,173200,365661682,1293,1293,1293,1293,0
20230630,173100,365661682,1293,1293,1293,1293,0
20230630,173000,365661682,1293,1293,1293,1293,0
20230630,172900,365661682,1293,1293,1293,1293,0
20230630,172800,365661682,1293,1293,1293,1293,0
20230630,172700,365661682,1293,1293,1293,1293,0
20230630,172600,365661682,1293,1293,1293,1293,0
20230630,172500,365661682,1293,1293,1293,1293,0
20230630,172400,365661682,1293,1293,1293,1293,0
20230630,172300,365661682,1293,1293,1293,1293,0
20230630,172200,365661682,1293,1293,1293,1293,0
20230630,172100,365661682,1293,1293,1293,1293,0
20230630,172000,365661682,1293,1293,1293,1293,0
20230630,171900,365661682,1293,1293,1293,1293,0
20230630,171800,365661682,1293,1293,1293,1293,0
20230630,171700,365661682,1293,1293,1293,1293,0
20230630,171600,365661682,1293,1293,1293,1293,0
20230630,171500,365661682,1293,1293,1293,1293,0
20230630,171400,365661682,1293,1293,1293,1293,0
20230630,171300,365661682,1293,1293,1293,1293,10729
20230630,171200,365661682,1293,1293,1293,1293,0
20230630,171100,365661682,1293,1293,1293,1293,0
20230630,171000,365661682,1293,1293,1293,1293,0
20230630,170900,365661682,1293,1293,1293,1293,0
20230630,170800,365661682,1293,1293,1293,1293,0
20230630,170700,365661682,1293,1293,1293,1293,0
20230630,170600,365661682,1293,1293,1293,1293,0
20230630,170500,365661682,1293,1293,1293,1293,0
20230630,170400,365661682,1293,1293,1293,1293,0
20230630,170300,365661682,1293,1293,1293,1293,0
20230630,170200,365661682,1293,1293,1293,1293,0
20230630,170100,365661682,1293,1293,1293,1293,0
20230630,170000,365661682,1293,1293,1293,1293,0
20230630,165900,365661682,1293,1293,1293,1293,0
20230630,165800,365661682,1293,1293,1293,1293,0
20230630,165700,365661682,1293,1293,1293,1293,0
20230630,165600,365661682,1293,1293,1293,1293,0
20230630,165500,365661682,1293,1293,1293,1293,0
20230630,165400,365661682,1293,1293,1293,1293,0
20230630,165300,365661682,1293,1293,1293,1293,0
20230630,165200,365661682,1293,1293,1293,1293,0
20230630,165100,365661682,1293,1293,1293,1293,0
20230630,165000,365661682,1293,1293,1293,1293,0
20230630,164900,365661682,1293,1293,1293,1293,0
20230630,164800,365661682,1293,1293,1293,1293,0
20230630,164700,365661682,1293,1293,1293,1293,0
20230630,164600,365661682,1293,1293,1293,1293,0
20230630,164500,365661682,1293,1293,1293,1293,0
20230630,164400,365661682,1293,1293,1293,1293,0
20230630,164300,365661682,1293,1293,1293,1293,10729
20230630,164200,365661682,1293,1293,1293,1293,0
20230630,164100,365661682,1293,1293,1293,1293,0
20230630,164000,365661682,1293,1293,1293,1293,0
20230630,163900,365661682,1293,1293,1293,1293,0
20230630,163800,365661682,1293,1293,1293,1293,0
20230630,163700,365661682,1293,1293,1293,1293,0
20230630,163600,365661682,1293,1293,1293,1293,0
20230630,163500,365661682,1293,1293,1293,1293,0
20230630,163400,365661682,1293,1293,1293,1293,0
20230630,163300,365661682,1293,1293,1293,1293,0
20230630,163200,365661682,1293,1293,1293,1293,0
20230630,163100,365661682,1293,1293,1293,1293,0
20230630,163000,365661682,1293,1293,1293,1293,0
20230630,162900,365661682,1293,1293,1293,1293,0
20230630,162800,365661682,1293,1293,1293,1293,0
20230630,162700,365661682,1293,1293,1293,1293,0
20230630,162600,365661682,1293,1293,1293,1293,0
20230630,162500,365661682,1293,1293,1293,1293,0
20230630,162400,365661682,1293,1293,1293,1293,0
20230630,162300,365661682,1293,1293,1293,1293,0
20230630,162200,365661682,1293,1293,1293,1293,0
20230630,162100,365661682,1293,1293,1293,1293,0
20230630,162000,365661682,1293,1293,1293,1293,0
20230630,161900,365661682,1293,1293,1293,1293,0
20230630,161800,365661682,1293,1293,1293,1293,0
20230630,161700,365661682,1293,1293,1293,1293,0
20230630,161600,365661682,1293,1293,1293,1293,0
20230630,161500,365661682,1293,1293,1293,1293,0
20230630,161400,365661682,1293,1293,1293,1293,0
20230630,161300,365661682,1293,1293,1293,1293,10729
20230630,161200,365661682,1293,1293,1293,1293,0
20230630,161100,365661682,1293,1293,1293,1293,0
20230630,161000,365661682,1293,1293,1293,1293,0
20230630,160900,365661682,1293,1293,1293,1293,0
20230630,160800,365661682,1293,1293,1293,1293,0
20230630,160700,365661682,1293,1293,1293,1293,0
20230630,160600,365661682,1293,1293,1293,1293,0
20230630,160500,365661682,1293,1293,1293,1293,0
20230630,160400,365661682,1293,1293,1293,1293,0
20230630,160300,365661682,1293,1293,1293,1293,0
20230630,160200,365661682,1293,1293,1293,1293,0
20230630,160100,365661682,1293,1293,1293,1293,0
20230630,160000,365661682,1293,1293,1293,1293,0
20230630,155900,365661682,1293,1293,1293,1293,0
20230630,155800,365661682,1293,1293,1293,1293,0
20230630,155700,365661682,1293,1293,1293,1293,0
20230630,155600,365661682,1293,1293,1293,1293,0
20230630,155500,365661682,1293,1293,1293,1293,0
20230630,155400,365661682,1293,1293,1293,1293,0
20230630,155300,365661682,1293,1293,1293,1293,0
20230630,155200,365661682,1293,1293,1293,1293,0
20230630,155100,365661682,1293,1293,1293,1293,0
20230630,155000,365661682,1293,1293,1293,1293,0
20230630,154900,365661682,1293,1293,1293,1293,0
20230630,154800,365661682,1293,1293,1293,1293,0
20230630,154700,365661682,1293,1293,1293,1293,0
20230630,154600,365661682,1293,1293,1293,1293,0
20230630,154500,365661682,1293,1293,1293,1293,0
20230630,154400,365661682,1293,1293,1293,1293,0
20230630,154300,365661682,1293,1293,1293,1293,10729
20230630,154200,365661682,1293,1293,1293,1293,0
20230630,154100,365661682,1293,1293,1293,1293,0
20230630,154000,365661682,1293,1293,1293,1293,0
20230630,153900,365661682,1293,1293,1293,1293,0
20230630,153800,365661682,1293,1293,1293,1293,0
20230630,153700,365661682,1293,1293,1293,1293,0
20230630,153600,365661682,1293,1293,1293,1293,0
20230630,153500,365661682,1293,1293,1293,1293,0
20230630,153400,365661682,1293,1293,1293,1293,0
20230630,153300,365661682,1293,1293,1293,1293,0
20230630,153200,365661682,1293,1293,1293,1293,0
20230630,153100,365661682,1293,1293,1293,1293,0
20230630,153000,365661682,1293,1293,1293,1293,10729
20230630,152900,351789085,1292,1292,1292,1292,0
20230630,152800,351789085,1292,1292,1292,1292,0
20230630,152700,351789085,1292,1292,1292,1292,0
20230630,152600,351789085,1292,1292,1292,1292,0
20230630,152500,351789085,1292,1292,1292,1292,0
20230630,152400,351789085,1292,1292,1292,1292,0
20230630,152300,351789085,1292,1292,1292,1292,0
20230630,152200,351789085,1292,1292,1292,1292,0
20230630,152100,351789085,1292,1292,1292,1292,0
20230630,152000,351789085,1292,1292,1292,1292,0
20230630,151900,351789085,1292,1290,1292,1290,1469
20230630,151800,349891557,1283,1292,1292,1283,3736
20230630,151700,345090079,1292,1288,1292,1288,4218
20230630,151600,339652265,1280,1288,1288,1280,5490
20230630,151500,332605811,1289,1289,1289,1289,1
20230630,151400,332604522,1288,1288,1288,1288,2
20230630,151300,332601946,1289,1289,1289,1289,1
20230630,151200,332600657,1289,1289,1289,1289,38
20230630,151100,332551675,1290,1290,1290,1290,10
20230630,151000,332538775,1292,1292,1292,1292,2
20230630,150900,332536191,1292,1292,1292,1292,2
20230630,150800,332533607,1291,1291,1291,1291,172
20230630,150700,332311555,1286,1286,1286,1286,9
20230630,150600,332299981,1286,1285,1286,1285,18
20230630,150500,332276841,1286,1286,1286,1286,10
20230630,150400,332263981,1286,1286,1286,1286,0
20230630,150300,332263981,1286,1286,1286,1286,3
20230630,150200,332260123,1286,1286,1286,1286,1
20230630,150100,332258837,1285,1285,1286,1285,557
20230630,150000,331542645,1285,1285,1285,1285,91
20230630,145900,331425710,1286,1286,1286,1286,1
20230630,145800,331424424,1286,1287,1287,1286,315
20230630,145700,331019289,1287,1287,1287,1287,338
20230630,145600,330584283,1287,1287,1287,1287,0
20230630,145500,330584283,1287,1287,1287,1287,889
20230630,145400,329440140,1287,1288,1288,1287,851
20230630,145300,328344554,1287,1287,1287,1287,0
20230630,145200,328344554,1287,1287,1287,1287,9
20230630,145100,328332971,1289,1290,1290,1289,9265
20230630,145000,316381320,1291,1291,1291,1291,3091
20230630,144900,312390839,1292,1292,1292,1292,0
20230630,144800,312390839,1292,1292,1292,1292,510
20230630,144700,311731919,1291,1291,1291,1291,0
20230630,144600,311731919,1291,1291,1291,1291,2020
20230630,144500,309124099,1291,1290,1291,1290,823
20230630,144400,308062339,1291,1291,1291,1291,100
20230630,144300,307933239,1291,1291,1291,1291,5
20230630,144200,307926784,1291,1291,1291,1291,20
20230630,144100,307900964,1290,1290,1290,1290,460
20230630,144000,307307564,1290,1290,1290,1290,0
20230630,143900,307307564,1290,1290,1290,1290,0
20230630,143800,307307564,1290,1290,1290,1290,2
20230630,143700,307304984,1291,1291,1291,1291,11
20230630,143600,307290783,1293,1293,1293,1293,0
20230630,143500,307290783,1293,1293,1293,1293,241
20230630,143400,306979170,1293,1293,1293,1293,1
20230630,143300,306977877,1290,1291,1292,1290,1617
20230630,143200,304890554,1290,1290,1290,1290,1215
20230630,143100,303323204,1289,1289,1289,1289,0
20230630,143000,303323204,1289,1289,1289,1289,802
20230630,142900,302289426,1288,1288,1288,1288,1110
20230630,142800,300859746,1288,1288,1288,1288,0
20230630,142700,300859746,1288,1288,1288,1288,100
20230630,142600,300730946,1288,1288,1288,1288,10
20230630,142500,300718066,1288,1288,1288,1288,0
20230630,142400,300718066,1288,1288,1288,1288,0
20230630,142300,300718066,1288,1284,1288,1283,1022
20230630,142200,299402079,1283,1283,1283,1283,0
20230630,142100,299402079,1283,1283,1283,1283,0
20230630,142000,299402079,1283,1283,1283,1283,0
20230630,141900,299402079,1283,1285,1285,1283,291
20230630,141800,299028680,1285,1285,1285,1285,96
20230630,141700,298905320,1285,1285,1285,1285,550
20230630,141600,298198570,1288,1288,1288,1288,0
20230630,141500,298198570,1288,1288,1288,1288,0
20230630,141400,298198570,1288,1288,1288,1288,0
20230630,141300,298198570,1288,1286,1288,1285,1441
20230630,141200,296345877,1286,1286,1286,1286,117
20230630,141100,296195415,1286,1286,1286,1286,0
20230630,141000,296195415,1286,1286,1286,1286,100
20230630,140900,296066815,1289,1287,1289,1287,4911
20230630,140800,289740615,1287,1287,1287,1287,10
20230630,140700,289727745,1287,1287,1287,1287,0
20230630,140600,289727745,1287,1287,1287,1287,1
20230630,140500,289726458,1286,1287,1287,1286,111
20230630,140400,289583711,1286,1286,1286,1286,119
20230630,140300,289430677,1283,1283,1283,1283,31
20230630,140200,289390904,1283,1283,1283,1283,250
20230630,140100,289070154,1284,1284,1284,1284,100
20230630,140000,288941754,1283,1283,1283,1283,0
20230630,135900,288941754,1283,1283,1283,1283,0
20230630,135800,288941754,1283,1284,1284,1283,30
20230630,135700,288903263,1286,1286,1286,1286,0
20230630,135600,288903263,1286,1286,1286,1286,0
20230630,135500,288903263,1286,1286,1286,1286,0
20230630,135400,288903263,1286,1283,1286,1283,100
20230630,135300,288774960,1288,1288,1288,1288,0
20230630,135200,288774960,1288,1288,1288,1288,0
20230630,135100,288774960,1288,1288,1288,1288,0
20230630,135000,288774960,1288,1288,1288,1288,0
20230630,134900,288774960,1288,1288,1288,1288,4
20230630,134800,288769808,1283,1283,1283,1283,0
20230630,134700,288769808,1283,1283,1283,1283,1
20230630,134600,288768525,1283,1283,1283,1283,10
20230630,134500,288755695,1281,1280,1281,1280,3137
20230630,134400,284739469,1281,1282,1282,1281,3626
20230630,134300,280092071,1283,1283,1283,1283,1090
20230630,134200,278693601,1284,1284,1284,1284,1211
20230630,134100,277138677,1284,1284,1284,1284,1400
20230630,134000,275341077,1289,1289,1289,1289,100
20230630,133900,275212177,1291,1291,1291,1291,0
20230630,133800,275212177,1291,1291,1291,1291,0
20230630,133700,275212177,1291,1291,1291,1291,7
20230630,133600,275203140,1284,1284,1284,1284,0
20230630,133500,275203140,1284,1284,1284,1284,200
20230630,133400,274946340,1284,1284,1284,1284,0
20230630,133300,274946340,1284,1289,1289,1284,3036
20230630,133200,271040343,1289,1289,1289,1289,0
20230630,133100,271040343,1289,1289,1289,1289,0
20230630,133000,271040343,1289,1289,1289,1289,0
20230630,132900,271040343,1289,1289,1289,1289,0
20230630,132800,271040343,1289,1289,1289,1289,506
20230630,132700,270388109,1292,1292,1292,1292,0
20230630,132600,270388109,1292,1292,1292,1292,1
20230630,132500,270386817,1289,1289,1289,1289,0
20230630,132400,270386817,1289,1289,1289,1289,0
20230630,132300,270386817,1289,1289,1289,1289,8
20230630,132200,270376505,1289,1289,1289,1289,15
20230630,132100,270357170,1288,1288,1288,1288,0
20230630,132000,270357170,1288,1288,1288,1288,0
20230630,131900,270357170,1288,1288,1288,1288,0
20230630,131800,270357170,1288,1288,1288,1288,0
20230630,131700,270357170,1288,1288,1288,1288,19
20230630,131600,270332698,1295,1295,1295,1295,21
20230630,131500,270305503,1287,1293,1293,1287,1357
20230630,131400,268557001,1295,1295,1295,1295,1
20230630,131300,268555706,1295,1295,1295,1295,0
20230630,131200,268555706,1295,1295,1295,1295,0
20230630,131100,268555706,1295,1295,1295,1295,0
20230630,131000,268555706,1295,1295,1295,1295,1
20230630,130900,268554411,1296,1296,1296,1296,0
20230630,130800,268554411,1296,1296,1296,1296,0
20230630,130700,268554411,1296,1289,1296,1289,2
20230630,130600,268551826,1289,1289,1289,1289,0
20230630,130500,268551826,1289,1289,1289,1289,900
20230630,130400,267391726,1289,1289,1289,1289,0
20230630,130300,267391726,1289,1289,1289,1289,6
20230630,130200,267383992,1289,1289,1289,1289,382
20230630,130100,266891594,1289,1289,1289,1289,0
20230630,130000,266891594,1289,1289,1289,1289,0
20230630,125900,266891594,1289,1292,1292,1289,1340
20230630,125800,265161663,1296,1296,1296,1296,9
20230630,125700,265149999,1296,1296,1296,1296,1
20230630,125600,265148703,1291,1291,1291,1291,45
20230630,125500,265090608,1296,1296,1296,1296,0
20230630,125400,265090608,1296,1296,1296,1296,113
20230630,125300,264944160,1296,1291,1296,1291,3768
20230630,125200,260070838,1291,1291,1291,1291,1
20230630,125100,260069547,1291,1291,1291,1291,0
20230630,125000,260069547,1291,1291,1291,1291,100
20230630,124900,259940447,1291,1291,1291,1291,1
20230630,124800,259939156,1289,1289,1289,1289,600
20230630,124700,259165756,1289,1290,1290,1289,3300
20230630,124600,254911715,1290,1290,1290,1290,55
20230630,124500,254840765,1290,1290,1290,1290,0
20230630,124400,254840765,1290,1290,1290,1290,0
20230630,124300,254840765,1290,1289,1290,1289,1278
20230630,124200,253192378,1289,1289,1289,1288,36
20230630,124100,253145979,1289,1289,1289,1289,1000
20230630,124000,251856979,1289,1289,1289,1289,0
20230630,123900,251856979,1289,1289,1289,1289,500
20230630,123800,251212479,1289,1289,1289,1289,500
20230630,123700,250567979,1289,1289,1289,1289,0
20230630,123600,250567979,1289,1289,1289,1289,0
20230630,123500,250567979,1289,1289,1289,1289,1
20230630,123400,250566690,1287,1287,1287,1287,0
20230630,123300,250566690,1287,1287,1287,1287,0
20230630,123200,250566690,1287,1287,1287,1287,1
20230630,123100,250565403,1287,1287,1287,1287,0
20230630,123000,250565403,1287,1287,1287,1287,0
20230630,122900,250565403,1287,1287,1287,1287,0
20230630,122800,250565403,1287,1287,1287,1287,0
20230630,122700,250565403,1287,1287,1287,1287,0
20230630,122600,250565403,1287,1289,1289,1287,714
20230630,122500,249646483,1289,1289,1289,1289,0
20230630,122400,249646483,1289,1289,1289,1289,0
20230630,122300,249646483,1289,1288,1289,1288,163
20230630,122200,249436492,1287,1287,1287,1287,0
20230630,122100,249436492,1287,1287,1287,1287,0
20230630,122000,249436492,1287,1287,1287,1287,189
20230630,121900,249193249,1287,1287,1287,1287,2
20230630,121800,249190675,1285,1285,1285,1285,300
20230630,121700,248805175,1285,1285,1285,1285,0
20230630,121600,248805175,1285,1285,1285,1285,1000
20230630,121500,247520175,1285,1286,1286,1285,705
20230630,121400,246614249,1288,1288,1288,1288,0
20230630,121300,246614249,1288,1288,1288,1288,0
20230630,121200,246614249,1288,1288,1288,1288,0
20230630,121100,246614249,1288,1288,1288,1288,0
20230630,121000,246614249,1288,1288,1288,1288,0
20230630,120900,246614249,1288,1288,1288,1288,235
20230630,120800,246311569,1288,1288,1288,1288,200
20230630,120700,246053969,1285,1285,1285,1285,0
20230630,120600,246053969,1285,1285,1285,1285,0
20230630,120500,246053969,1285,1285,1285,1285,0
20230630,120400,246053969,1285,1285,1285,1285,0
20230630,120300,246053969,1285,1285,1285,1285,0
20230630,120200,246053969,1285,1285,1285,1285,199
20230630,120100,245798254,1289,1289,1289,1289,1
20230630,120000,245796965,1285,1285,1285,1285,0
20230630,115900,245796965,1285,1285,1285,1285,425
20230630,115800,245250840,1285,1285,1285,1285,0
20230630,115700,245250840,1285,1285,1285,1285,271
20230630,115600,244902605,1285,1285,1285,1285,0
20230630,115500,244902605,1285,1285,1285,1285,0
20230630,115400,244902605,1285,1285,1285,1285,367
20230630,115300,244431010,1292,1292,1292,1292,1
20230630,115200,244429718,1284,1291,1291,1284,4471
20230630,115100,238677583,1291,1291,1291,1291,0
20230630,115000,238677583,1291,1291,1291,1291,0
20230630,114900,238677583,1291,1291,1291,1291,1
20230630,114800,238676292,1285,1290,1290,1285,2556
20230630,114700,235385654,1292,1292,1292,1292,0
20230630,114600,235385654,1292,1292,1292,1292,0
20230630,114500,235385654,1292,1292,1292,1292,0
20230630,114400,235385654,1292,1292,1292,1292,1
20230630,114300,235384362,1292,1292,1292,1292,1
20230630,114200,235383070,1292,1292,1292,1292,756
20230630,114100,234406318,1290,1286,1290,1286,2078
20230630,114000,231727010,1285,1285,1285,1285,0
20230630,113900,231727010,1285,1285,1285,1285,0
20230630,113800,231727010,1285,1285,1285,1285,0
20230630,113700,231727010,1285,1285,1285,1285,0
20230630,113600,231727010,1285,1285,1285,1285,0
20230630,113500,231727010,1285,1285,1285,1285,0
20230630,113400,231727010,1285,1285,1285,1285,202
20230630,113300,231467440,1285,1285,1285,1285,100
20230630,113200,231338940,1286,1286,1286,1286,1
20230630,113100,231337654,1286,1286,1286,1286,577
20230630,113000,230595632,1286,1286,1286,1286,0
20230630,112900,230595632,1286,1286,1286,1286,0
20230630,112800,230595632,1286,1286,1286,1286,1
20230630,112700,230594346,1286,1286,1286,1286,0
20230630,112600,230594346,1286,1286,1286,1286,0
20230630,112500,230594346,1286,1286,1286,1286,0
20230630,112400,230594346,1286,1286,1286,1286,201
20230630,112300,230335860,1286,1286,1286,1286,0
20230630,112200,230335860,1286,1286,1286,1286,0
20230630,112100,230335860,1286,1286,1286,1286,0
20230630,112000,230335860,1286,1286,1286,1286,0
20230630,111900,230335860,1286,1286,1286,1286,207
20230630,111800,230069658,1292,1292,1292,1292,0
20230630,111700,230069658,1292,1292,1292,1292,0
20230630,111600,230069658,1292,1292,1292,1292,2
20230630,111500,230067074,1292,1292,1292,1292,0
20230630,111400,230067074,1292,1292,1292,1292,0
20230630,111300,230067074,1292,1292,1292,1292,1
20230630,111200,230065782,1286,1286,1286,1286,0
20230630,111100,230065782,1286,1286,1286,1286,0
20230630,111000,230065782,1286,1286,1286,1286,0
20230630,110900,230065782,1286,1286,1286,1286,0
20230630,110800,230065782,1286,1286,1286,1286,70
20230630,110700,229975762,1286,1286,1286,1286,1
20230630,110600,229974476,1286,1292,1292,1286,273
20230630,110500,229622198,1292,1292,1292,1292,0
20230630,110400,229622198,1292,1292,1292,1292,1
20230630,110300,229620906,1292,1292,1292,1292,200
20230630,110200,229362506,1292,1292,1292,1292,101
20230630,110100,229232014,1286,1286,1286,1286,779
20230630,110000,228230220,1286,1286,1286,1286,0
20230630,105900,228230220,1286,1286,1286,1286,0
20230630,105800,228230220,1286,1291,1291,1286,500
20230630,105700,227586478,1292,1292,1292,1292,0
20230630,105600,227586478,1292,1292,1292,1292,84
20230630,105500,227477950,1291,1291,1291,1291,14
20230630,105400,227459876,1292,1292,1292,1292,0
20230630,105300,227459876,1292,1292,1292,1292,2
20230630,105200,227457292,1286,1286,1286,1286,0
20230630,105100,227457292,1286,1291,1292,1286,465
20230630,105000,226856988,1292,1290,1292,1290,1000
20230630,104900,225566769,1290,1285,1290,1285,2399
20230630,104800,222477677,1285,1285,1285,1285,0
20230630,104700,222477677,1285,1285,1285,1285,153
20230630,104600,222281072,1286,1286,1286,1286,1
20230630,104500,222279786,1283,1283,1283,1283,0
20230630,104400,222279786,1283,1283,1283,1283,0
20230630,104300,222279786,1283,1283,1283,1283,84
20230630,104200,222172014,1284,1284,1284,1284,2407
20230630,104100,219081426,1284,1284,1284,1284,0
20230630,104000,219081426,1284,1280,1284,1280,1903
20230630,103900,216638250,1279,1280,1284,1279,400
20230630,103800,216126283,1284,1284,1284,1284,6
20230630,103700,216118579,1284,1280,1284,1280,4
20230630,103600,216113447,1280,1282,1282,1280,6124
20230630,103500,208272713,1284,1284,1284,1284,155
20230630,103400,208073693,1284,1284,1284,1284,1
20230630,103300,208072409,1281,1281,1281,1281,50
20230630,103200,208008359,1281,1285,1285,1281,668
20230630,103100,207150455,1285,1285,1285,1285,0
20230630,103000,207150455,1285,1285,1285,1285,1150
20230630,102900,205672705,1285,1285,1285,1285,0
20230630,102800,205672705,1285,1285,1285,1285,484
20230630,102700,205050765,1285,1285,1285,1285,0
20230630,102600,205050765,1285,1287,1287,1285,2242
20230630,102500,202169524,1289,1289,1289,1289,523
20230630,102400,201495377,1289,1287,1290,1287,401
20230630,102300,200978921,1285,1285,1285,1285,3
20230630,102200,200975066,1285,1285,1285,1285,0
20230630,102100,200975066,1285,1285,1285,1285,899
20230630,102000,199819851,1287,1280,1287,1280,1235
20230630,101900,198230950,1285,1281,1285,1281,105
20230630,101800,198096387,1280,1279,1281,1279,3075
20230630,101700,194159307,1278,1278,1278,1278,486
20230630,101600,193538199,1277,1277,1277,1273,7
20230630,101500,193529264,1277,1277,1277,1277,26
20230630,101400,193496062,1272,1272,1272,1272,10
20230630,101300,193483342,1273,1273,1273,1273,0
20230630,101200,193483342,1273,1277,1277,1273,649
20230630,101100,192657145,1277,1277,1277,1272,917
20230630,101000,191488099,1277,1279,1279,1277,236
20230630,100900,191186691,1278,1277,1278,1277,1541
20230630,100800,189217713,1277,1275,1277,1271,2808
20230630,100700,185632355,1275,1275,1276,1275,1405
20230630,100600,183840970,1276,1275,1276,1275,5780
20230630,100500,176466464,1275,1275,1275,1275,20
20230630,100400,176440964,1275,1275,1275,1275,20
20230630,100300,176415464,1275,1271,1275,1271,4
20230630,100200,176410368,1269,1269,1269,1269,150
20230630,100100,176220018,1269,1269,1269,1269,2
20230630,100000,176217480,1275,1275,1275,1275,500
20230630,095900,175579980,1275,1275,1275,1275,267
20230630,095800,175239555,1275,1275,1275,1275,11
20230630,095700,175225530,1266,1266,1266,1266,0
20230630,095600,175225530,1266,1266,1266,1266,0
20230630,095500,175225530,1266,1266,1266,1266,0
20230630,095400,175225530,1266,1274,1274,1266,5188
20230630,095300,168647432,1274,1274,1274,1274,10
20230630,095200,168634692,1275,1276,1276,1269,18
20230630,095100,168611735,1269,1269,1269,1269,1
20230630,095000,168610466,1269,1269,1269,1269,0
20230630,094900,168610466,1269,1269,1269,1269,0
20230630,094800,168610466,1269,1275,1275,1269,42
20230630,094700,168557143,1271,1272,1274,1271,2928
20230630,094600,164834476,1274,1274,1274,1274,2
20230630,094500,164831928,1272,1272,1272,1272,2
20230630,094400,164829384,1273,1270,1273,1270,7525
20230630,094300,155260181,1270,1270,1270,1270,60
20230630,094200,155183981,1269,1269,1269,1269,120
20230630,094100,155031701,1265,1266,1269,1265,859
20230630,094000,153944348,1269,1269,1269,1269,0
20230630,093900,153944348,1269,1268,1269,1264,6611
20230630,093800,145573481,1268,1268,1268,1268,144
20230630,093700,145390889,1265,1267,1267,1265,2600
20230630,093600,142099626,1269,1269,1269,1269,50
20230630,093500,142036176,1269,1269,1269,1269,5
20230630,093400,142029831,1269,1264,1269,1264,2
20230630,093300,142027298,1264,1264,1264,1264,929
20230630,093200,140853042,1264,1264,1264,1263,1086
20230630,093100,139481338,1263,1265,1265,1263,2087
20230630,093000,136844487,1264,1265,1265,1264,1667
20230630,092900,134736968,1265,1265,1265,1265,0
20230630,092800,134736968,1265,1266,1266,1265,1300
20230630,092700,133092258,1265,1265,1265,1265,1000
20230630,092600,131827258,1265,1265,1265,1265,5278
20230630,092500,125150588,1265,1265,1265,1264,1004
20230630,092400,123880919,1265,1272,1272,1265,1544
20230630,092300,121923903,1272,1267,1272,1266,5301
20230630,092200,115203648,1267,1274,1274,1257,29981
20230630,092100,77299636,1274,1278,1278,1274,4086
20230630,092000,72090862,1278,1276,1278,1276,893
20230630,091900,70951380,1277,1278,1278,1277,3283
20230630,091800,66758600,1278,1277,1278,1277,383
20230630,091700,66269319,1276,1278,1278,1276,6008
20230630,091600,58598156,1278,1278,1280,1276,747
20230630,091500,57644040,1279,1280,1280,1279,9156
20230630,091400,45925481,1281,1285,1285,1281,2986
20230630,091300,42097529,1285,1288,1288,1284,5638
20230630,091200,34842579,1287,1290,1290,1287,2711
20230630,091100,31351395,1290,1291,1292,1288,6890
20230630,091000,22465374,1291,1292,1292,1291,1021
20230630,090900,21147253,1292,1292,1292,1292,1422
20230630,090800,19310029,1292,1292,1292,1291,2711
20230630,090700,15808181,1292,1292,1292,1291,1458
20230630,090600,13924834,1292,1295,1295,1292,1170
20230630,090500,12411706,1295,1296,1296,1295,436
20230630,090400,11847076,1295,1296,1296,1295,5130
20230630,090300,5203643,1295,1295,1295,1295,0
20230630,090200,5203643,1295,1295,1295,1295,0
20230630,090100,5203643,1295,1309,1310,1295,2069
20230630,090000,2500646,1308,1307,1308,1307,1913