KissMeData/006200/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,184400,461151425,1315,1315,1315,1315,24097
20230704,184300,461151425,1315,1315,1315,1315,0
20230704,184200,461151425,1315,1315,1315,1315,0
20230704,184100,461151425,1315,1315,1315,1315,0
20230704,184000,461151425,1315,1315,1315,1315,0
20230704,183900,461151425,1315,1315,1315,1315,0
20230704,183800,461151425,1315,1315,1315,1315,0
20230704,183700,461151425,1315,1315,1315,1315,0
20230704,183600,461151425,1315,1315,1315,1315,0
20230704,183500,461151425,1315,1315,1315,1315,0
20230704,183400,461151425,1315,1315,1315,1315,0
20230704,183300,461151425,1315,1315,1315,1315,0
20230704,183200,461151425,1315,1315,1315,1315,0
20230704,183100,461151425,1315,1315,1315,1315,0
20230704,183000,461151425,1315,1315,1315,1315,0
20230704,182900,461151425,1315,1315,1315,1315,0
20230704,182800,461151425,1315,1315,1315,1315,0
20230704,182700,461151425,1315,1315,1315,1315,0
20230704,182600,461151425,1315,1315,1315,1315,0
20230704,182500,461151425,1315,1315,1315,1315,0
20230704,182400,461151425,1315,1315,1315,1315,0
20230704,182300,461151425,1315,1315,1315,1315,0
20230704,182200,461151425,1315,1315,1315,1315,0
20230704,182100,461151425,1315,1315,1315,1315,0
20230704,182000,461151425,1315,1315,1315,1315,0
20230704,181900,461151425,1315,1315,1315,1315,0
20230704,181800,461151425,1315,1315,1315,1315,0
20230704,181700,461151425,1315,1315,1315,1315,0
20230704,181600,461151425,1315,1315,1315,1315,0
20230704,181500,461151425,1315,1315,1315,1315,0
20230704,181400,461151425,1315,1315,1315,1315,24097
20230704,181300,461151425,1315,1315,1315,1315,0
20230704,181200,461151425,1315,1315,1315,1315,0
20230704,181100,461151425,1315,1315,1315,1315,0
20230704,181000,461151425,1315,1315,1315,1315,0
20230704,180900,461151425,1315,1315,1315,1315,0
20230704,180800,461151425,1315,1315,1315,1315,0
20230704,180700,461151425,1315,1315,1315,1315,0
20230704,180600,461151425,1315,1315,1315,1315,0
20230704,180500,461151425,1315,1315,1315,1315,0
20230704,180400,461151425,1315,1315,1315,1315,0
20230704,180300,461151425,1315,1315,1315,1315,0
20230704,180200,461151425,1315,1315,1315,1315,0
20230704,180100,461151425,1315,1315,1315,1315,0
20230704,180000,461151425,1315,1315,1315,1315,0
20230704,175900,461151425,1315,1315,1315,1315,0
20230704,175800,461151425,1315,1315,1315,1315,0
20230704,175700,461151425,1315,1315,1315,1315,0
20230704,175600,461151425,1315,1315,1315,1315,0
20230704,175500,461151425,1315,1315,1315,1315,0
20230704,175400,461151425,1315,1315,1315,1315,0
20230704,175300,461151425,1315,1315,1315,1315,0
20230704,175200,461151425,1315,1315,1315,1315,0
20230704,175100,461151425,1315,1315,1315,1315,0
20230704,175000,461151425,1315,1315,1315,1315,0
20230704,174900,461151425,1315,1315,1315,1315,0
20230704,174800,461151425,1315,1315,1315,1315,0
20230704,174700,461151425,1315,1315,1315,1315,0
20230704,174600,461151425,1315,1315,1315,1315,0
20230704,174500,461151425,1315,1315,1315,1315,0
20230704,174400,461151425,1315,1315,1315,1315,24097
20230704,174300,461151425,1315,1315,1315,1315,0
20230704,174200,461151425,1315,1315,1315,1315,0
20230704,174100,461151425,1315,1315,1315,1315,0
20230704,174000,461151425,1315,1315,1315,1315,0
20230704,173900,461151425,1315,1315,1315,1315,0
20230704,173800,461151425,1315,1315,1315,1315,0
20230704,173700,461151425,1315,1315,1315,1315,0
20230704,173600,461151425,1315,1315,1315,1315,0
20230704,173500,461151425,1315,1315,1315,1315,0
20230704,173400,461151425,1315,1315,1315,1315,0
20230704,173300,461151425,1315,1315,1315,1315,0
20230704,173200,461151425,1315,1315,1315,1315,0
20230704,173100,461151425,1315,1315,1315,1315,0
20230704,173000,461151425,1315,1315,1315,1315,0
20230704,172900,461151425,1315,1315,1315,1315,0
20230704,172800,461151425,1315,1315,1315,1315,0
20230704,172700,461151425,1315,1315,1315,1315,0
20230704,172600,461151425,1315,1315,1315,1315,0
20230704,172500,461151425,1315,1315,1315,1315,0
20230704,172400,461151425,1315,1315,1315,1315,0
20230704,172300,461151425,1315,1315,1315,1315,0
20230704,172200,461151425,1315,1315,1315,1315,0
20230704,172100,461151425,1315,1315,1315,1315,0
20230704,172000,461151425,1315,1315,1315,1315,0
20230704,171900,461151425,1315,1315,1315,1315,0
20230704,171800,461151425,1315,1315,1315,1315,0
20230704,171700,461151425,1315,1315,1315,1315,0
20230704,171600,461151425,1315,1315,1315,1315,0
20230704,171500,461151425,1315,1315,1315,1315,0
20230704,171400,461151425,1315,1315,1315,1315,24097
20230704,171300,461151425,1315,1315,1315,1315,0
20230704,171200,461151425,1315,1315,1315,1315,0
20230704,171100,461151425,1315,1315,1315,1315,0
20230704,171000,461151425,1315,1315,1315,1315,0
20230704,170900,461151425,1315,1315,1315,1315,0
20230704,170800,461151425,1315,1315,1315,1315,0
20230704,170700,461151425,1315,1315,1315,1315,0
20230704,170600,461151425,1315,1315,1315,1315,0
20230704,170500,461151425,1315,1315,1315,1315,0
20230704,170400,461151425,1315,1315,1315,1315,0
20230704,170300,461151425,1315,1315,1315,1315,0
20230704,170200,461151425,1315,1315,1315,1315,0
20230704,170100,461151425,1315,1315,1315,1315,0
20230704,170000,461151425,1315,1315,1315,1315,0
20230704,165900,461151425,1315,1315,1315,1315,0
20230704,165800,461151425,1315,1315,1315,1315,0
20230704,165700,461151425,1315,1315,1315,1315,0
20230704,165600,461151425,1315,1315,1315,1315,0
20230704,165500,461151425,1315,1315,1315,1315,0
20230704,165400,461151425,1315,1315,1315,1315,0
20230704,165300,461151425,1315,1315,1315,1315,0
20230704,165200,461151425,1315,1315,1315,1315,0
20230704,165100,461151425,1315,1315,1315,1315,0
20230704,165000,461151425,1315,1315,1315,1315,0
20230704,164900,461151425,1315,1315,1315,1315,0
20230704,164800,461151425,1315,1315,1315,1315,0
20230704,164700,461151425,1315,1315,1315,1315,0
20230704,164600,461151425,1315,1315,1315,1315,0
20230704,164500,461151425,1315,1315,1315,1315,0
20230704,164400,461151425,1315,1315,1315,1315,24097
20230704,164300,461151425,1315,1315,1315,1315,0
20230704,164200,461151425,1315,1315,1315,1315,0
20230704,164100,461151425,1315,1315,1315,1315,0
20230704,164000,461151425,1315,1315,1315,1315,0
20230704,163900,461151425,1315,1315,1315,1315,0
20230704,163800,461151425,1315,1315,1315,1315,0
20230704,163700,461151425,1315,1315,1315,1315,0
20230704,163600,461151425,1315,1315,1315,1315,0
20230704,163500,461151425,1315,1315,1315,1315,0
20230704,163400,461151425,1315,1315,1315,1315,0
20230704,163300,461151425,1315,1315,1315,1315,0
20230704,163200,461151425,1315,1315,1315,1315,0
20230704,163100,461151425,1315,1315,1315,1315,0
20230704,163000,461151425,1315,1315,1315,1315,0
20230704,162900,461151425,1315,1315,1315,1315,0
20230704,162800,461151425,1315,1315,1315,1315,0
20230704,162700,461151425,1315,1315,1315,1315,0
20230704,162600,461151425,1315,1315,1315,1315,0
20230704,162500,461151425,1315,1315,1315,1315,0
20230704,162400,461151425,1315,1315,1315,1315,0
20230704,162300,461151425,1315,1315,1315,1315,0
20230704,162200,461151425,1315,1315,1315,1315,0
20230704,162100,461151425,1315,1315,1315,1315,0
20230704,162000,461151425,1315,1315,1315,1315,0
20230704,161900,461151425,1315,1315,1315,1315,0
20230704,161800,461151425,1315,1315,1315,1315,0
20230704,161700,461151425,1315,1315,1315,1315,0
20230704,161600,461151425,1315,1315,1315,1315,0
20230704,161500,461151425,1315,1315,1315,1315,0
20230704,161400,461151425,1315,1315,1315,1315,24097
20230704,161300,461151425,1315,1315,1315,1315,0
20230704,161200,461151425,1315,1315,1315,1315,0
20230704,161100,461151425,1315,1315,1315,1315,0
20230704,161000,461151425,1315,1315,1315,1315,0
20230704,160900,461151425,1315,1315,1315,1315,0
20230704,160800,461151425,1315,1315,1315,1315,0
20230704,160700,461151425,1315,1315,1315,1315,0
20230704,160600,461151425,1315,1315,1315,1315,0
20230704,160500,461151425,1315,1315,1315,1315,0
20230704,160400,461151425,1315,1315,1315,1315,0
20230704,160300,461151425,1315,1315,1315,1315,0
20230704,160200,461151425,1315,1315,1315,1315,0
20230704,160100,461151425,1315,1315,1315,1315,0
20230704,160000,461151425,1315,1315,1315,1315,0
20230704,155900,461151425,1315,1315,1315,1315,0
20230704,155800,461151425,1315,1315,1315,1315,0
20230704,155700,461151425,1315,1315,1315,1315,0
20230704,155600,461151425,1315,1315,1315,1315,0
20230704,155500,461151425,1315,1315,1315,1315,0
20230704,155400,461151425,1315,1315,1315,1315,0
20230704,155300,461151425,1315,1315,1315,1315,0
20230704,155200,461151425,1315,1315,1315,1315,0
20230704,155100,461151425,1315,1315,1315,1315,0
20230704,155000,461151425,1315,1315,1315,1315,0
20230704,154900,461151425,1315,1315,1315,1315,0
20230704,154800,461151425,1315,1315,1315,1315,0
20230704,154700,461151425,1315,1315,1315,1315,0
20230704,154600,461151425,1315,1315,1315,1315,0
20230704,154500,461151425,1315,1315,1315,1315,0
20230704,154400,461151425,1315,1315,1315,1315,24097
20230704,154300,461151425,1315,1315,1315,1315,0
20230704,154200,461151425,1315,1315,1315,1315,0
20230704,154100,461151425,1315,1315,1315,1315,0
20230704,154000,461151425,1315,1315,1315,1315,0
20230704,153900,461151425,1315,1315,1315,1315,0
20230704,153800,461151425,1315,1315,1315,1315,0
20230704,153700,461151425,1315,1315,1315,1315,0
20230704,153600,461151425,1315,1315,1315,1315,0
20230704,153500,461151425,1315,1315,1315,1315,0
20230704,153400,461151425,1315,1315,1315,1315,0
20230704,153300,461151425,1315,1315,1315,1315,0
20230704,153200,461151425,1315,1315,1315,1315,0
20230704,153100,461151425,1315,1315,1315,1315,0
20230704,153000,461151425,1315,1315,1315,1315,24097
20230704,152900,429463870,1315,1315,1315,1315,0
20230704,152800,429463870,1315,1315,1315,1315,0
20230704,152700,429463870,1315,1315,1315,1315,0
20230704,152600,429463870,1315,1315,1315,1315,0
20230704,152500,429463870,1315,1315,1315,1315,0
20230704,152400,429463870,1315,1315,1315,1315,0
20230704,152300,429463870,1315,1315,1315,1315,0
20230704,152200,429463870,1315,1315,1315,1315,0
20230704,152100,429463870,1315,1315,1315,1315,0
20230704,152000,429463870,1315,1315,1315,1315,0
20230704,151900,429463870,1315,1313,1317,1313,9349
20230704,151800,417171007,1313,1313,1313,1313,58
20230704,151700,417094853,1313,1313,1313,1313,2123
20230704,151600,414307354,1311,1313,1313,1311,1672
20230704,151500,412114018,1313,1314,1314,1313,600
20230704,151400,411326118,1314,1313,1314,1313,109
20230704,151300,411182971,1314,1314,1314,1313,1973
20230704,151200,408590494,1314,1314,1314,1314,2725
20230704,151100,405009844,1314,1311,1314,1311,2606
20230704,151000,401589447,1312,1312,1312,1312,0
20230704,150900,401589447,1312,1310,1312,1310,8
20230704,150800,401578965,1310,1311,1312,1310,187
20230704,150700,401333718,1311,1311,1311,1311,40
20230704,150600,401281278,1312,1311,1312,1311,100
20230704,150500,401150116,1311,1310,1311,1310,96
20230704,150400,401024272,1309,1309,1309,1309,1
20230704,150300,401022963,1309,1309,1309,1309,0
20230704,150200,401022963,1309,1310,1310,1309,99
20230704,150100,400893352,1311,1311,1311,1311,3
20230704,150000,400889419,1311,1311,1311,1311,0
20230704,145900,400889419,1311,1311,1311,1311,190
20230704,145800,400640329,1311,1311,1311,1311,0
20230704,145700,400640329,1311,1311,1311,1311,0
20230704,145600,400640329,1311,1311,1311,1311,0
20230704,145500,400640329,1311,1311,1311,1311,1
20230704,145400,400639018,1309,1309,1309,1309,548
20230704,145300,399921686,1311,1311,1311,1311,0
20230704,145200,399921686,1311,1312,1312,1309,2478
20230704,145100,396674856,1312,1312,1312,1312,2
20230704,145000,396672232,1310,1310,1310,1310,0
20230704,144900,396672232,1310,1310,1310,1310,0
20230704,144800,396672232,1310,1311,1311,1310,323
20230704,144700,396249100,1313,1313,1313,1313,81
20230704,144600,396142747,1313,1313,1313,1313,90
20230704,144500,396024577,1314,1314,1314,1314,3
20230704,144400,396020635,1313,1312,1314,1312,6451
20230704,144300,387549313,1312,1310,1312,1310,434
20230704,144200,386980285,1310,1310,1310,1310,5
20230704,144100,386973735,1310,1309,1310,1308,462
20230704,144000,386368617,1310,1310,1310,1310,3
20230704,143900,386364687,1309,1309,1309,1309,730
20230704,143800,385409117,1309,1310,1310,1309,175
20230704,143700,385180038,1310,1310,1310,1309,2009
20230704,143600,382550248,1309,1307,1309,1307,2370
20230704,143500,379448194,1307,1306,1307,1306,2752
20230704,143400,375851406,1303,1306,1306,1303,604
20230704,143300,375064391,1303,1303,1303,1303,0
20230704,143200,375064391,1303,1303,1303,1303,0
20230704,143100,375064391,1303,1303,1303,1303,0
20230704,143000,375064391,1303,1304,1304,1303,141
20230704,142900,374880667,1303,1303,1303,1303,1
20230704,142800,374879364,1303,1303,1303,1303,2000
20230704,142700,372273364,1307,1307,1307,1307,3
20230704,142600,372269443,1306,1306,1306,1306,165
20230704,142500,372053953,1302,1302,1302,1302,175
20230704,142400,371826103,1306,1306,1306,1306,0
20230704,142300,371826103,1306,1306,1306,1306,1203
20230704,142200,370254985,1302,1305,1305,1302,300
20230704,142100,369864088,1306,1306,1306,1306,0
20230704,142000,369864088,1306,1306,1306,1306,0
20230704,141900,369864088,1306,1306,1306,1306,0
20230704,141800,369864088,1306,1306,1306,1306,0
20230704,141700,369864088,1306,1306,1306,1306,0
20230704,141600,369864088,1306,1306,1306,1306,7
20230704,141500,369854946,1306,1306,1306,1306,0
20230704,141400,369854946,1306,1306,1306,1306,0
20230704,141300,369854946,1306,1306,1306,1306,0
20230704,141200,369854946,1306,1306,1306,1306,0
20230704,141100,369854946,1306,1307,1307,1306,2
20230704,141000,369852333,1306,1306,1306,1306,118
20230704,140900,369698225,1306,1307,1307,1306,2
20230704,140800,369695612,1305,1307,1307,1305,29
20230704,140700,369657711,1307,1307,1307,1307,2
20230704,140600,369655097,1307,1307,1307,1307,3
20230704,140500,369651176,1307,1307,1307,1307,4
20230704,140400,369645948,1307,1307,1307,1307,1
20230704,140300,369644641,1300,1300,1300,1300,0
20230704,140200,369644641,1300,1307,1307,1300,865
20230704,140100,368517664,1307,1303,1307,1303,1572
20230704,140000,366464620,1304,1304,1304,1304,0
20230704,135900,366464620,1304,1304,1304,1304,389
20230704,135800,365957364,1307,1307,1307,1307,767
20230704,135700,364954895,1307,1307,1307,1306,8
20230704,135600,364944441,1307,1305,1307,1305,16
20230704,135500,364923553,1305,1305,1305,1305,63
20230704,135400,364841338,1304,1305,1305,1304,4061
20230704,135300,359545734,1305,1304,1305,1304,178
20230704,135200,359313617,1304,1304,1304,1304,3
20230704,135100,359309705,1304,1304,1304,1304,1620
20230704,135000,357197225,1304,1304,1304,1304,38
20230704,134900,357147673,1304,1304,1304,1304,0
20230704,134800,357147673,1304,1304,1304,1304,31
20230704,134700,357107249,1305,1305,1305,1305,101
20230704,134600,356975444,1305,1305,1305,1305,0
20230704,134500,356975444,1305,1305,1305,1305,1
20230704,134400,356974139,1305,1305,1305,1305,64
20230704,134300,356890619,1304,1304,1304,1304,337
20230704,134200,356451171,1299,1299,1299,1299,0
20230704,134100,356451171,1299,1299,1299,1299,0
20230704,134000,356451171,1299,1299,1299,1299,2200
20230704,133900,353593371,1299,1301,1301,1298,1605
20230704,133800,351506468,1301,1301,1301,1301,0
20230704,133700,351506468,1301,1301,1301,1301,400
20230704,133600,350986068,1304,1304,1304,1304,0
20230704,133500,350986068,1304,1304,1304,1304,0
20230704,133400,350986068,1304,1304,1304,1304,0
20230704,133300,350986068,1304,1304,1304,1304,0
20230704,133200,350986068,1304,1304,1304,1304,0
20230704,133100,350986068,1304,1304,1304,1304,0
20230704,133000,350986068,1304,1304,1304,1304,0
20230704,132900,350986068,1304,1304,1304,1304,0
20230704,132800,350986068,1304,1304,1304,1304,0
20230704,132700,350986068,1304,1304,1304,1304,1
20230704,132600,350984764,1298,1298,1298,1298,0
20230704,132500,350984764,1298,1298,1298,1298,0
20230704,132400,350984764,1298,1301,1301,1298,3922
20230704,132300,345888859,1300,1304,1304,1300,2401
20230704,132200,342764611,1304,1304,1304,1304,5
20230704,132100,342758091,1306,1306,1306,1306,10
20230704,132000,342745031,1306,1306,1306,1306,2000
20230704,131900,340133031,1306,1306,1306,1306,0
20230704,131800,340133031,1306,1306,1306,1306,0
20230704,131700,340133031,1306,1306,1306,1306,0
20230704,131600,340133031,1306,1303,1306,1303,1154
20230704,131500,338627284,1303,1303,1303,1303,20
20230704,131400,338601224,1304,1303,1304,1303,337
20230704,131300,338162049,1303,1303,1303,1303,4
20230704,131200,338156837,1303,1300,1303,1300,5323
20230704,131100,331221157,1299,1300,1300,1299,409
20230704,131000,330689696,1300,1300,1300,1300,457
20230704,130900,330095596,1300,1300,1300,1300,0
20230704,130800,330095596,1300,1300,1300,1300,1
20230704,130700,330094296,1302,1302,1302,1302,0
20230704,130600,330094296,1302,1302,1302,1302,0
20230704,130500,330094296,1302,1302,1302,1302,0
20230704,130400,330094296,1302,1302,1302,1302,1
20230704,130300,330092994,1302,1302,1302,1302,0
20230704,130200,330092994,1302,1302,1302,1302,0
20230704,130100,330092994,1302,1302,1302,1302,2000
20230704,130000,327488994,1302,1302,1302,1302,10
20230704,125900,327475974,1302,1303,1303,1302,395
20230704,125800,326961618,1303,1302,1303,1302,2521
20230704,125700,323676776,1302,1302,1302,1302,0
20230704,125600,323676776,1302,1302,1302,1302,0
20230704,125500,323676776,1302,1302,1302,1302,14
20230704,125400,323658548,1302,1302,1302,1302,0
20230704,125300,323658548,1302,1302,1302,1302,245
20230704,125200,323339558,1302,1302,1302,1302,0
20230704,125100,323339558,1302,1302,1302,1302,50
20230704,125000,323274458,1303,1303,1303,1303,504
20230704,124900,322617746,1303,1303,1303,1303,0
20230704,124800,322617746,1303,1303,1303,1303,3
20230704,124700,322613837,1303,1303,1303,1303,72
20230704,124600,322520021,1302,1302,1302,1302,1
20230704,124500,322518719,1302,1302,1302,1302,0
20230704,124400,322518719,1302,1302,1302,1302,0
20230704,124300,322518719,1302,1302,1302,1302,3
20230704,124200,322514813,1303,1303,1303,1303,0
20230704,124100,322514813,1303,1303,1303,1303,105
20230704,124000,322377998,1303,1303,1303,1303,24
20230704,123900,322346726,1302,1302,1302,1302,0
20230704,123800,322346726,1302,1302,1302,1302,0
20230704,123700,322346726,1302,1302,1302,1302,0
20230704,123600,322346726,1302,1302,1302,1302,0
20230704,123500,322346726,1302,1302,1302,1302,0
20230704,123400,322346726,1302,1301,1302,1298,501
20230704,123300,321695482,1302,1302,1302,1302,1
20230704,123200,321694180,1302,1302,1302,1302,1666
20230704,123100,319525048,1303,1303,1303,1303,1490
20230704,123000,317583578,1303,1303,1303,1303,450
20230704,122900,316997228,1303,1303,1303,1303,377
20230704,122800,316505997,1304,1304,1304,1304,0
20230704,122700,316505997,1304,1303,1304,1303,169
20230704,122600,316285774,1303,1303,1303,1303,230
20230704,122500,315986084,1303,1303,1303,1303,74
20230704,122400,315889662,1303,1303,1303,1303,1
20230704,122300,315888359,1302,1303,1303,1302,453
20230704,122200,315298253,1302,1302,1302,1302,1474
20230704,122100,313379105,1302,1301,1302,1301,175
20230704,122000,313151264,1301,1301,1301,1301,75
20230704,121900,313053689,1302,1302,1302,1302,3906
20230704,121800,307968077,1302,1302,1302,1302,4325
20230704,121700,302336927,1302,1302,1302,1302,0
20230704,121600,302336927,1302,1302,1302,1302,0
20230704,121500,302336927,1302,1302,1302,1302,0
20230704,121400,302336927,1302,1302,1302,1302,0
20230704,121300,302336927,1302,1302,1302,1302,20
20230704,121200,302310887,1302,1295,1302,1295,29950
20230704,121100,263524760,1298,1298,1298,1295,1011
20230704,121000,262214053,1298,1298,1298,1298,0
20230704,120900,262214053,1298,1298,1298,1298,1
20230704,120800,262212755,1300,1300,1300,1300,1
20230704,120700,262211455,1298,1300,1300,1298,604
20230704,120600,261427255,1302,1302,1302,1302,0
20230704,120500,261427255,1302,1302,1302,1302,0
20230704,120400,261427255,1302,1301,1302,1300,6711
20230704,120300,252696250,1301,1302,1302,1301,2811
20230704,120200,249039059,1302,1303,1303,1302,52
20230704,120100,248971304,1303,1303,1303,1303,0
20230704,120000,248971304,1303,1303,1303,1303,0
20230704,115900,248971304,1303,1303,1303,1303,4
20230704,115800,248966092,1301,1301,1301,1301,337
20230704,115700,248527655,1300,1300,1300,1300,0
20230704,115600,248527655,1300,1300,1300,1300,0
20230704,115500,248527655,1300,1300,1300,1300,0
20230704,115400,248527655,1300,1300,1300,1300,2083
20230704,115300,245819755,1300,1300,1300,1300,9
20230704,115200,245808055,1300,1299,1300,1299,236
20230704,115100,245501355,1299,1299,1299,1299,0
20230704,115000,245501355,1299,1299,1299,1299,0
20230704,114900,245501355,1299,1299,1299,1299,2
20230704,114800,245498757,1299,1299,1299,1299,4
20230704,114700,245493561,1299,1299,1299,1299,0
20230704,114600,245493561,1299,1298,1299,1298,71
20230704,114500,245401402,1297,1299,1299,1297,691
20230704,114400,244504764,1300,1300,1300,1300,0
20230704,114300,244504764,1300,1299,1300,1299,260
20230704,114200,244166864,1300,1300,1300,1300,0
20230704,114100,244166864,1300,1300,1300,1300,0
20230704,114000,244166864,1300,1300,1300,1300,0
20230704,113900,244166864,1300,1300,1300,1300,0
20230704,113800,244166864,1300,1300,1300,1300,250
20230704,113700,243841864,1300,1300,1300,1300,0
20230704,113600,243841864,1300,1300,1300,1300,0
20230704,113500,243841864,1300,1300,1300,1300,1
20230704,113400,243840564,1299,1299,1299,1299,0
20230704,113300,243840564,1299,1299,1299,1299,0
20230704,113200,243840564,1299,1299,1299,1299,0
20230704,113100,243840564,1299,1299,1299,1299,0
20230704,113000,243840564,1299,1299,1299,1299,0
20230704,112900,243840564,1299,1299,1299,1299,0
20230704,112800,243840564,1299,1299,1299,1299,30
20230704,112700,243801594,1299,1299,1299,1299,0
20230704,112600,243801594,1299,1299,1299,1299,2170
20230704,112500,240982764,1295,1295,1295,1295,0
20230704,112400,240982764,1295,1295,1295,1295,0
20230704,112300,240982764,1295,1295,1295,1295,0
20230704,112200,240982764,1295,1296,1296,1295,385
20230704,112100,240484033,1297,1297,1297,1297,762
20230704,112000,239495719,1297,1297,1297,1297,0
20230704,111900,239495719,1297,1297,1297,1297,0
20230704,111800,239495719,1297,1297,1297,1297,0
20230704,111700,239495719,1297,1297,1297,1297,0
20230704,111600,239495719,1297,1296,1297,1295,1517
20230704,111500,237531174,1295,1295,1295,1295,0
20230704,111400,237531174,1295,1295,1295,1295,0
20230704,111300,237531174,1295,1300,1300,1295,713
20230704,111200,236607834,1295,1296,1296,1295,20
20230704,111100,236581923,1295,1296,1296,1295,300
20230704,111000,236193128,1296,1296,1296,1296,3
20230704,110900,236189240,1296,1296,1296,1296,0
20230704,110800,236189240,1296,1296,1296,1296,1
20230704,110700,236187944,1296,1296,1296,1296,0
20230704,110600,236187944,1296,1298,1299,1295,1853
20230704,110500,233786197,1297,1297,1297,1297,0
20230704,110400,233786197,1297,1297,1297,1297,0
20230704,110300,233786197,1297,1297,1297,1297,0
20230704,110200,233786197,1297,1300,1300,1296,5799
20230704,110100,226264184,1300,1300,1300,1300,41
20230704,110000,226210884,1300,1300,1300,1300,122
20230704,105900,226052284,1304,1305,1305,1300,74
20230704,105800,225956075,1300,1300,1300,1300,68
20230704,105700,225867675,1299,1299,1299,1299,0
20230704,105600,225867675,1299,1299,1299,1299,0
20230704,105500,225867675,1299,1299,1299,1299,178
20230704,105400,225636453,1297,1299,1299,1297,3102
20230704,105300,221609749,1300,1306,1306,1300,4801
20230704,105200,215367019,1303,1303,1303,1303,0
20230704,105100,215367019,1303,1306,1306,1303,254
20230704,105000,215036045,1306,1304,1306,1304,1214
20230704,104900,213450589,1305,1306,1306,1305,2911
20230704,104800,209649034,1305,1305,1305,1305,42
20230704,104700,209594224,1305,1305,1305,1305,1224
20230704,104600,207996904,1305,1305,1305,1305,0
20230704,104500,207996904,1305,1305,1305,1305,0
20230704,104400,207996904,1305,1305,1305,1305,0
20230704,104300,207996904,1305,1305,1305,1305,2
20230704,104200,207994294,1307,1307,1307,1307,1
20230704,104100,207992987,1300,1300,1300,1300,1
20230704,104000,207991687,1299,1299,1299,1299,0
20230704,103900,207991687,1299,1299,1299,1299,0
20230704,103800,207991687,1299,1299,1299,1299,0
20230704,103700,207991687,1299,1299,1299,1299,0
20230704,103600,207991687,1299,1299,1299,1299,924
20230704,103500,206791411,1299,1299,1299,1299,77
20230704,103400,206691388,1299,1299,1299,1299,0
20230704,103300,206691388,1299,1299,1299,1299,544
20230704,103200,205984732,1299,1306,1307,1299,1562
20230704,103100,203948130,1306,1306,1306,1306,1
20230704,103000,203946824,1306,1306,1306,1306,0
20230704,102900,203946824,1306,1306,1306,1306,2
20230704,102800,203944212,1300,1300,1300,1300,0
20230704,102700,203944212,1300,1301,1301,1300,25
20230704,102600,203911691,1302,1302,1302,1302,124
20230704,102500,203750243,1308,1308,1308,1308,0
20230704,102400,203750243,1308,1308,1308,1308,510
20230704,102300,203083163,1308,1308,1308,1308,0
20230704,102200,203083163,1308,1308,1308,1308,34
20230704,102100,203038691,1303,1303,1303,1303,577
20230704,102000,202286860,1303,1303,1303,1303,0
20230704,101900,202286860,1303,1303,1303,1303,1
20230704,101800,202285557,1309,1307,1309,1307,6
20230704,101700,202277705,1309,1309,1309,1309,0
20230704,101600,202277705,1309,1309,1309,1309,0
20230704,101500,202277705,1309,1308,1309,1308,586
20230704,101400,201510861,1309,1309,1309,1309,0
20230704,101300,201510861,1309,1308,1309,1308,200
20230704,101200,201249141,1309,1309,1309,1309,1
20230704,101100,201247832,1302,1302,1302,1302,1271
20230704,101000,199592990,1302,1302,1302,1302,62
20230704,100900,199512266,1302,1302,1302,1302,0
20230704,100800,199512266,1302,1309,1309,1302,7640
20230704,100700,189511513,1311,1311,1311,1311,0
20230704,100600,189511513,1311,1309,1311,1309,2160
20230704,100500,186681380,1310,1301,1310,1301,601
20230704,100400,185894246,1301,1300,1301,1300,80
20230704,100300,185790238,1300,1299,1300,1299,2311
20230704,100200,182788130,1295,1295,1295,1295,35
20230704,100100,182742805,1295,1294,1295,1294,389
20230704,100000,182239064,1293,1294,1294,1293,1379
20230704,095900,180455646,1295,1295,1295,1295,1400
20230704,095800,178642646,1295,1295,1295,1295,400
20230704,095700,178124646,1295,1295,1295,1295,0
20230704,095600,178124646,1295,1295,1295,1295,0
20230704,095500,178124646,1295,1295,1295,1295,4000
20230704,095400,172944646,1295,1295,1295,1295,3783
20230704,095300,168045661,1296,1296,1298,1296,5444
20230704,095200,160983829,1295,1295,1295,1295,32
20230704,095100,160942389,1295,1295,1295,1295,0
20230704,095000,160942389,1295,1297,1297,1295,1862
20230704,094900,158531087,1298,1300,1300,1298,1582
20230704,094800,156475833,1300,1300,1301,1299,1006
20230704,094700,155167627,1292,1293,1301,1292,3642
20230704,094600,150450522,1290,1302,1302,1281,22109
20230704,094500,121799161,1302,1303,1303,1302,3060
20230704,094400,117813655,1304,1306,1306,1304,3974
20230704,094300,112628100,1305,1305,1305,1305,77
20230704,094200,112527615,1305,1313,1313,1305,3327
20230704,094100,108185780,1306,1313,1313,1306,5028
20230704,094000,101615257,1313,1310,1313,1310,71
20230704,093900,101522244,1310,1310,1310,1310,30
20230704,093800,101482944,1310,1314,1314,1310,777
20230704,093700,100462011,1314,1306,1314,1305,5861
20230704,093600,92794431,1306,1306,1308,1305,517
20230704,093500,92119228,1306,1308,1308,1306,1847
20230704,093400,89704906,1308,1308,1308,1308,4
20230704,093300,89699674,1308,1307,1308,1306,3807
20230704,093200,84726918,1306,1306,1306,1306,128
20230704,093100,84559750,1306,1306,1306,1306,10
20230704,093000,84546690,1306,1306,1306,1306,600
20230704,092900,83763090,1308,1308,1308,1308,30
20230704,092800,83723850,1308,1306,1308,1306,3642
20230704,092700,78966902,1307,1307,1307,1307,1426
20230704,092600,77103120,1308,1308,1308,1308,141
20230704,092500,76918692,1308,1308,1308,1307,135
20230704,092400,76742132,1307,1307,1307,1307,0
20230704,092300,76742132,1307,1307,1307,1307,0
20230704,092200,76742132,1307,1307,1307,1307,342
20230704,092100,76295138,1307,1307,1307,1307,1
20230704,092000,76293831,1306,1309,1309,1306,5015
20230704,091900,69736951,1308,1308,1308,1308,228
20230704,091800,69438727,1308,1310,1310,1308,1066
20230704,091700,68042461,1308,1310,1310,1308,815
20230704,091600,66975439,1310,1312,1314,1310,524
20230704,091500,66287201,1310,1311,1311,1310,1515
20230704,091400,64302550,1310,1309,1310,1309,2329
20230704,091300,61251561,1310,1311,1312,1310,5652
20230704,091200,53845684,1311,1312,1312,1311,7
20230704,091100,53836502,1313,1313,1313,1313,0
20230704,091000,53836502,1313,1314,1314,1313,2380
20230704,090900,50711541,1314,1316,1320,1313,802
20230704,090800,49658175,1315,1314,1315,1314,1746
20230704,090700,47363928,1314,1308,1314,1308,562
20230704,090600,46628728,1306,1307,1307,1306,208
20230704,090500,46356876,1306,1306,1306,1306,583
20230704,090400,45595478,1306,1313,1313,1306,8422
20230704,090300,34554890,1314,1314,1314,1313,1055
20230704,090200,33169163,1314,1313,1314,1313,862
20230704,090100,32037354,1313,1313,1313,1312,5766
20230704,090000,24468167,1311,1327,1329,1311,18465