KissMeData/006200/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,184500,202641732,1237,1237,1237,1237,3976
20230710,184400,202641732,1237,1237,1237,1237,0
20230710,184300,202641732,1237,1237,1237,1237,0
20230710,184200,202641732,1237,1237,1237,1237,0
20230710,184100,202641732,1237,1237,1237,1237,0
20230710,184000,202641732,1237,1237,1237,1237,0
20230710,183900,202641732,1237,1237,1237,1237,0
20230710,183800,202641732,1237,1237,1237,1237,0
20230710,183700,202641732,1237,1237,1237,1237,0
20230710,183600,202641732,1237,1237,1237,1237,0
20230710,183500,202641732,1237,1237,1237,1237,0
20230710,183400,202641732,1237,1237,1237,1237,0
20230710,183300,202641732,1237,1237,1237,1237,0
20230710,183200,202641732,1237,1237,1237,1237,0
20230710,183100,202641732,1237,1237,1237,1237,0
20230710,183000,202641732,1237,1237,1237,1237,0
20230710,182900,202641732,1237,1237,1237,1237,0
20230710,182800,202641732,1237,1237,1237,1237,0
20230710,182700,202641732,1237,1237,1237,1237,0
20230710,182600,202641732,1237,1237,1237,1237,0
20230710,182500,202641732,1237,1237,1237,1237,0
20230710,182400,202641732,1237,1237,1237,1237,0
20230710,182300,202641732,1237,1237,1237,1237,0
20230710,182200,202641732,1237,1237,1237,1237,0
20230710,182100,202641732,1237,1237,1237,1237,0
20230710,182000,202641732,1237,1237,1237,1237,0
20230710,181900,202641732,1237,1237,1237,1237,0
20230710,181800,202641732,1237,1237,1237,1237,0
20230710,181700,202641732,1237,1237,1237,1237,0
20230710,181600,202641732,1237,1237,1237,1237,0
20230710,181500,202641732,1237,1237,1237,1237,3976
20230710,181400,202641732,1237,1237,1237,1237,0
20230710,181300,202641732,1237,1237,1237,1237,0
20230710,181200,202641732,1237,1237,1237,1237,0
20230710,181100,202641732,1237,1237,1237,1237,0
20230710,181000,202641732,1237,1237,1237,1237,0
20230710,180900,202641732,1237,1237,1237,1237,0
20230710,180800,202641732,1237,1237,1237,1237,0
20230710,180700,202641732,1237,1237,1237,1237,0
20230710,180600,202641732,1237,1237,1237,1237,0
20230710,180500,202641732,1237,1237,1237,1237,0
20230710,180400,202641732,1237,1237,1237,1237,0
20230710,180300,202641732,1237,1237,1237,1237,0
20230710,180200,202641732,1237,1237,1237,1237,0
20230710,180100,202641732,1237,1237,1237,1237,0
20230710,180000,202641732,1237,1237,1237,1237,0
20230710,175900,202641732,1237,1237,1237,1237,0
20230710,175800,202641732,1237,1237,1237,1237,0
20230710,175700,202641732,1237,1237,1237,1237,0
20230710,175600,202641732,1237,1237,1237,1237,0
20230710,175500,202641732,1237,1237,1237,1237,0
20230710,175400,202641732,1237,1237,1237,1237,0
20230710,175300,202641732,1237,1237,1237,1237,0
20230710,175200,202641732,1237,1237,1237,1237,0
20230710,175100,202641732,1237,1237,1237,1237,0
20230710,175000,202641732,1237,1237,1237,1237,0
20230710,174900,202641732,1237,1237,1237,1237,0
20230710,174800,202641732,1237,1237,1237,1237,0
20230710,174700,202641732,1237,1237,1237,1237,0
20230710,174600,202641732,1237,1237,1237,1237,0
20230710,174500,202641732,1237,1237,1237,1237,3976
20230710,174400,202641732,1237,1237,1237,1237,0
20230710,174300,202641732,1237,1237,1237,1237,0
20230710,174200,202641732,1237,1237,1237,1237,0
20230710,174100,202641732,1237,1237,1237,1237,0
20230710,174000,202641732,1237,1237,1237,1237,0
20230710,173900,202641732,1237,1237,1237,1237,0
20230710,173800,202641732,1237,1237,1237,1237,0
20230710,173700,202641732,1237,1237,1237,1237,0
20230710,173600,202641732,1237,1237,1237,1237,0
20230710,173500,202641732,1237,1237,1237,1237,0
20230710,173400,202641732,1237,1237,1237,1237,0
20230710,173300,202641732,1237,1237,1237,1237,0
20230710,173200,202641732,1237,1237,1237,1237,0
20230710,173100,202641732,1237,1237,1237,1237,0
20230710,173000,202641732,1237,1237,1237,1237,0
20230710,172900,202641732,1237,1237,1237,1237,0
20230710,172800,202641732,1237,1237,1237,1237,0
20230710,172700,202641732,1237,1237,1237,1237,0
20230710,172600,202641732,1237,1237,1237,1237,0
20230710,172500,202641732,1237,1237,1237,1237,0
20230710,172400,202641732,1237,1237,1237,1237,0
20230710,172300,202641732,1237,1237,1237,1237,0
20230710,172200,202641732,1237,1237,1237,1237,0
20230710,172100,202641732,1237,1237,1237,1237,0
20230710,172000,202641732,1237,1237,1237,1237,0
20230710,171900,202641732,1237,1237,1237,1237,0
20230710,171800,202641732,1237,1237,1237,1237,0
20230710,171700,202641732,1237,1237,1237,1237,0
20230710,171600,202641732,1237,1237,1237,1237,0
20230710,171500,202641732,1237,1237,1237,1237,3976
20230710,171400,202641732,1237,1237,1237,1237,0
20230710,171300,202641732,1237,1237,1237,1237,0
20230710,171200,202641732,1237,1237,1237,1237,0
20230710,171100,202641732,1237,1237,1237,1237,0
20230710,171000,202641732,1237,1237,1237,1237,0
20230710,170900,202641732,1237,1237,1237,1237,0
20230710,170800,202641732,1237,1237,1237,1237,0
20230710,170700,202641732,1237,1237,1237,1237,0
20230710,170600,202641732,1237,1237,1237,1237,0
20230710,170500,202641732,1237,1237,1237,1237,0
20230710,170400,202641732,1237,1237,1237,1237,0
20230710,170300,202641732,1237,1237,1237,1237,0
20230710,170200,202641732,1237,1237,1237,1237,0
20230710,170100,202641732,1237,1237,1237,1237,0
20230710,170000,202641732,1237,1237,1237,1237,0
20230710,165900,202641732,1237,1237,1237,1237,0
20230710,165800,202641732,1237,1237,1237,1237,0
20230710,165700,202641732,1237,1237,1237,1237,0
20230710,165600,202641732,1237,1237,1237,1237,0
20230710,165500,202641732,1237,1237,1237,1237,0
20230710,165400,202641732,1237,1237,1237,1237,0
20230710,165300,202641732,1237,1237,1237,1237,0
20230710,165200,202641732,1237,1237,1237,1237,0
20230710,165100,202641732,1237,1237,1237,1237,0
20230710,165000,202641732,1237,1237,1237,1237,0
20230710,164900,202641732,1237,1237,1237,1237,0
20230710,164800,202641732,1237,1237,1237,1237,0
20230710,164700,202641732,1237,1237,1237,1237,0
20230710,164600,202641732,1237,1237,1237,1237,0
20230710,164500,202641732,1237,1237,1237,1237,3976
20230710,164400,202641732,1237,1237,1237,1237,0
20230710,164300,202641732,1237,1237,1237,1237,0
20230710,164200,202641732,1237,1237,1237,1237,0
20230710,164100,202641732,1237,1237,1237,1237,0
20230710,164000,202641732,1237,1237,1237,1237,0
20230710,163900,202641732,1237,1237,1237,1237,0
20230710,163800,202641732,1237,1237,1237,1237,0
20230710,163700,202641732,1237,1237,1237,1237,0
20230710,163600,202641732,1237,1237,1237,1237,0
20230710,163500,202641732,1237,1237,1237,1237,0
20230710,163400,202641732,1237,1237,1237,1237,0
20230710,163300,202641732,1237,1237,1237,1237,0
20230710,163200,202641732,1237,1237,1237,1237,0
20230710,163100,202641732,1237,1237,1237,1237,0
20230710,163000,202641732,1237,1237,1237,1237,0
20230710,162900,202641732,1237,1237,1237,1237,0
20230710,162800,202641732,1237,1237,1237,1237,0
20230710,162700,202641732,1237,1237,1237,1237,0
20230710,162600,202641732,1237,1237,1237,1237,0
20230710,162500,202641732,1237,1237,1237,1237,0
20230710,162400,202641732,1237,1237,1237,1237,0
20230710,162300,202641732,1237,1237,1237,1237,0
20230710,162200,202641732,1237,1237,1237,1237,0
20230710,162100,202641732,1237,1237,1237,1237,0
20230710,162000,202641732,1237,1237,1237,1237,0
20230710,161900,202641732,1237,1237,1237,1237,0
20230710,161800,202641732,1237,1237,1237,1237,0
20230710,161700,202641732,1237,1237,1237,1237,0
20230710,161600,202641732,1237,1237,1237,1237,0
20230710,161500,202641732,1237,1237,1237,1237,3976
20230710,161400,202641732,1237,1237,1237,1237,0
20230710,161300,202641732,1237,1237,1237,1237,0
20230710,161200,202641732,1237,1237,1237,1237,0
20230710,161100,202641732,1237,1237,1237,1237,0
20230710,161000,202641732,1237,1237,1237,1237,0
20230710,160900,202641732,1237,1237,1237,1237,0
20230710,160800,202641732,1237,1237,1237,1237,0
20230710,160700,202641732,1237,1237,1237,1237,0
20230710,160600,202641732,1237,1237,1237,1237,0
20230710,160500,202641732,1237,1237,1237,1237,0
20230710,160400,202641732,1237,1237,1237,1237,0
20230710,160300,202641732,1237,1237,1237,1237,0
20230710,160200,202641732,1237,1237,1237,1237,0
20230710,160100,202641732,1237,1237,1237,1237,0
20230710,160000,202641732,1237,1237,1237,1237,0
20230710,155900,202641732,1237,1237,1237,1237,0
20230710,155800,202641732,1237,1237,1237,1237,0
20230710,155700,202641732,1237,1237,1237,1237,0
20230710,155600,202641732,1237,1237,1237,1237,0
20230710,155500,202641732,1237,1237,1237,1237,0
20230710,155400,202641732,1237,1237,1237,1237,0
20230710,155300,202641732,1237,1237,1237,1237,0
20230710,155200,202641732,1237,1237,1237,1237,0
20230710,155100,202641732,1237,1237,1237,1237,0
20230710,155000,202641732,1237,1237,1237,1237,0
20230710,154900,202641732,1237,1237,1237,1237,0
20230710,154800,202641732,1237,1237,1237,1237,0
20230710,154700,202641732,1237,1237,1237,1237,0
20230710,154600,202641732,1237,1237,1237,1237,0
20230710,154500,202641732,1237,1237,1237,1237,3976
20230710,154400,202641732,1237,1237,1237,1237,0
20230710,154300,202641732,1237,1237,1237,1237,0
20230710,154200,202641732,1237,1237,1237,1237,0
20230710,154100,202641732,1237,1237,1237,1237,0
20230710,154000,202641732,1237,1237,1237,1237,0
20230710,153900,202641732,1237,1237,1237,1237,0
20230710,153800,202641732,1237,1237,1237,1237,0
20230710,153700,202641732,1237,1237,1237,1237,0
20230710,153600,202641732,1237,1237,1237,1237,0
20230710,153500,202641732,1237,1237,1237,1237,0
20230710,153400,202641732,1237,1237,1237,1237,0
20230710,153300,202641732,1237,1237,1237,1237,0
20230710,153200,202641732,1237,1237,1237,1237,0
20230710,153100,202641732,1237,1237,1237,1237,0
20230710,153000,202641732,1237,1237,1237,1237,3976
20230710,152900,197723420,1236,1236,1236,1236,0
20230710,152800,197723420,1236,1236,1236,1236,0
20230710,152700,197723420,1236,1236,1236,1236,0
20230710,152600,197723420,1236,1236,1236,1236,0
20230710,152500,197723420,1236,1236,1236,1236,0
20230710,152400,197723420,1236,1236,1236,1236,0
20230710,152300,197723420,1236,1236,1236,1236,0
20230710,152200,197723420,1236,1236,1236,1236,0
20230710,152100,197723420,1236,1236,1236,1236,0
20230710,152000,197723420,1236,1236,1236,1236,0
20230710,151900,197723420,1236,1237,1237,1236,4050
20230710,151800,192716563,1237,1239,1239,1237,55
20230710,151700,192648526,1239,1239,1239,1239,0
20230710,151600,192648526,1239,1239,1239,1239,0
20230710,151500,192648526,1239,1239,1239,1239,0
20230710,151400,192648526,1239,1237,1239,1237,230
20230710,151300,192364002,1239,1239,1239,1239,0
20230710,151200,192364002,1239,1238,1239,1238,2001
20230710,151100,189885312,1237,1238,1238,1237,1301
20230710,151000,188275744,1238,1239,1239,1238,798
20230710,150900,187287466,1239,1240,1240,1238,3288
20230710,150800,183213325,1240,1241,1241,1240,1805
20230710,150700,180975124,1242,1242,1242,1242,3
20230710,150600,180971398,1242,1241,1242,1241,32
20230710,150500,180931656,1242,1241,1242,1241,93
20230710,150400,180816213,1243,1241,1243,1241,227
20230710,150300,180534504,1241,1242,1242,1241,5881
20230710,150200,173234355,1242,1243,1243,1242,86
20230710,150100,173127460,1243,1243,1243,1243,0
20230710,150000,173127460,1243,1243,1243,1243,0
20230710,145900,173127460,1243,1243,1243,1243,0
20230710,145800,173127460,1243,1243,1243,1243,0
20230710,145700,173127460,1243,1243,1243,1243,0
20230710,145600,173127460,1243,1243,1243,1243,0
20230710,145500,173127460,1243,1243,1243,1243,0
20230710,145400,173127460,1243,1243,1243,1243,12
20230710,145300,173112544,1243,1243,1243,1243,12
20230710,145200,173097628,1242,1242,1242,1242,311
20230710,145100,172711366,1244,1244,1244,1244,17
20230710,145000,172690218,1244,1244,1244,1244,0
20230710,144900,172690218,1244,1244,1244,1244,0
20230710,144800,172690218,1244,1244,1244,1244,0
20230710,144700,172690218,1244,1244,1244,1244,0
20230710,144600,172690218,1244,1244,1244,1244,2
20230710,144500,172687730,1242,1242,1242,1242,0
20230710,144400,172687730,1242,1242,1242,1242,0
20230710,144300,172687730,1242,1242,1242,1242,2
20230710,144200,172685246,1244,1242,1244,1242,4
20230710,144100,172680275,1241,1243,1243,1241,60
20230710,144000,172605708,1243,1243,1243,1243,0
20230710,143900,172605708,1243,1243,1243,1243,0
20230710,143800,172605708,1243,1243,1243,1243,54
20230710,143700,172538586,1243,1242,1243,1242,48
20230710,143600,172478925,1243,1242,1243,1242,3
20230710,143500,172475198,1242,1242,1243,1242,249
20230710,143400,172165908,1244,1242,1244,1242,420
20230710,143300,171643491,1243,1243,1243,1242,590
20230710,143200,170910141,1242,1242,1242,1242,0
20230710,143100,170910141,1242,1242,1242,1242,0
20230710,143000,170910141,1242,1242,1242,1242,5
20230710,142900,170903931,1243,1241,1243,1241,78
20230710,142800,170807095,1241,1241,1241,1241,57
20230710,142700,170736358,1241,1242,1242,1241,1550
20230710,142600,168811573,1242,1243,1243,1242,18
20230710,142500,168789207,1242,1242,1242,1242,7
20230710,142400,168780513,1243,1244,1244,1242,198
20230710,142300,168534399,1244,1244,1244,1244,2
20230710,142200,168531911,1245,1244,1245,1244,30
20230710,142100,168494578,1244,1244,1244,1244,30
20230710,142000,168457258,1244,1244,1244,1244,85
20230710,141900,168351518,1245,1243,1245,1243,873
20230710,141800,167265204,1243,1242,1243,1242,483
20230710,141700,166664860,1243,1243,1243,1242,48
20230710,141600,166605204,1242,1243,1243,1242,207
20230710,141500,166347911,1242,1242,1242,1242,8
20230710,141400,166337975,1242,1242,1242,1242,8
20230710,141300,166328039,1242,1242,1243,1242,208
20230710,141200,166069653,1241,1241,1241,1241,22
20230710,141100,166042351,1241,1241,1241,1241,15
20230710,141000,166023736,1242,1242,1242,1242,386
20230710,140900,165544324,1243,1242,1243,1242,30
20230710,140800,165507063,1243,1243,1243,1243,353
20230710,140700,165068284,1243,1243,1243,1243,457
20230710,140600,164500233,1243,1243,1243,1243,1
20230710,140500,164498990,1243,1243,1243,1243,1
20230710,140400,164497747,1242,1242,1242,1242,10
20230710,140300,164485327,1242,1242,1242,1242,1
20230710,140200,164484085,1242,1242,1242,1242,31
20230710,140100,164445583,1243,1243,1243,1243,0
20230710,140000,164445583,1243,1241,1243,1241,853
20230710,135900,163385307,1242,1242,1242,1242,0
20230710,135800,163385307,1242,1242,1242,1242,8
20230710,135700,163375371,1242,1242,1242,1242,219
20230710,135600,163103373,1243,1243,1243,1243,0
20230710,135500,163103373,1243,1243,1243,1243,3
20230710,135400,163099644,1242,1242,1242,1242,0
20230710,135300,163099644,1242,1242,1242,1242,0
20230710,135200,163099644,1242,1240,1242,1240,4
20230710,135100,163094682,1243,1240,1243,1240,6
20230710,135000,163087233,1239,1239,1239,1239,0
20230710,134900,163087233,1239,1239,1239,1239,0
20230710,134800,163087233,1239,1239,1239,1239,0
20230710,134700,163087233,1239,1242,1242,1239,320
20230710,134600,162690544,1242,1242,1242,1242,0
20230710,134500,162690544,1242,1241,1242,1241,1002
20230710,134400,161446062,1240,1240,1240,1240,4270
20230710,134300,156151262,1240,1240,1240,1240,3
20230710,134200,156147542,1239,1239,1239,1239,0
20230710,134100,156147542,1239,1239,1239,1239,650
20230710,134000,155342192,1238,1238,1238,1238,2500
20230710,133900,152247192,1236,1236,1236,1236,2500
20230710,133800,149157192,1235,1235,1235,1235,0
20230710,133700,149157192,1235,1235,1239,1235,2929
20230710,133600,145539793,1235,1235,1235,1235,1360
20230710,133500,143860193,1235,1235,1235,1235,0
20230710,133400,143860193,1235,1235,1235,1235,0
20230710,133300,143860193,1235,1235,1235,1235,0
20230710,133200,143860193,1235,1235,1235,1235,1877
20230710,133100,141542098,1234,1235,1235,1234,77
20230710,133000,141447006,1239,1239,1239,1239,0
20230710,132900,141447006,1239,1239,1239,1239,20
20230710,132800,141422226,1240,1240,1240,1240,0
20230710,132700,141422226,1240,1240,1240,1240,0
20230710,132600,141422226,1240,1240,1240,1240,0
20230710,132500,141422226,1240,1240,1240,1240,0
20230710,132400,141422226,1240,1240,1240,1240,2
20230710,132300,141419746,1240,1236,1240,1236,2531
20230710,132200,138284692,1231,1231,1231,1231,1
20230710,132100,138283461,1230,1230,1230,1230,0
20230710,132000,138283461,1230,1230,1230,1230,0
20230710,131900,138283461,1230,1236,1236,1230,803
20230710,131800,137295753,1230,1236,1236,1230,3010
20230710,131700,133591011,1231,1236,1236,1231,12
20230710,131600,133576199,1236,1231,1236,1231,7
20230710,131500,133567562,1236,1236,1236,1236,16
20230710,131400,133547786,1236,1236,1236,1236,103
20230710,131300,133420478,1230,1230,1230,1230,0
20230710,131200,133420478,1230,1230,1230,1230,1509
20230710,131100,131564408,1236,1235,1236,1235,71
20230710,131000,131476719,1235,1235,1235,1235,0
20230710,130900,131476719,1235,1235,1235,1235,100
20230710,130800,131353219,1230,1230,1230,1230,114
20230710,130700,131212999,1230,1230,1230,1230,0
20230710,130600,131212999,1230,1230,1230,1230,0
20230710,130500,131212999,1230,1230,1230,1230,0
20230710,130400,131212999,1230,1230,1230,1230,0
20230710,130300,131212999,1230,1230,1230,1230,0
20230710,130200,131212999,1230,1230,1230,1230,0
20230710,130100,131212999,1230,1230,1230,1230,0
20230710,130000,131212999,1230,1230,1230,1230,90
20230710,125900,131102299,1230,1230,1230,1230,0
20230710,125800,131102299,1230,1230,1230,1230,0
20230710,125700,131102299,1230,1230,1230,1230,0
20230710,125600,131102299,1230,1231,1231,1230,257
20230710,125500,130786072,1231,1232,1232,1231,3641
20230710,125400,126302728,1231,1231,1231,1231,0
20230710,125300,126302728,1231,1231,1231,1231,10
20230710,125200,126290418,1235,1235,1235,1235,0
20230710,125100,126290418,1235,1235,1235,1235,0
20230710,125000,126290418,1235,1235,1235,1235,0
20230710,124900,126290418,1235,1235,1235,1235,0
20230710,124800,126290418,1235,1235,1235,1235,1
20230710,124700,126289183,1236,1236,1236,1236,0
20230710,124600,126289183,1236,1236,1236,1236,0
20230710,124500,126289183,1236,1236,1236,1236,0
20230710,124400,126289183,1236,1236,1236,1236,0
20230710,124300,126289183,1236,1236,1236,1236,0
20230710,124200,126289183,1236,1236,1236,1236,0
20230710,124100,126289183,1236,1236,1236,1236,140
20230710,124000,126116143,1237,1237,1237,1237,1
20230710,123900,126114906,1237,1237,1237,1237,0
20230710,123800,126114906,1237,1234,1237,1234,3
20230710,123700,126111198,1228,1229,1229,1228,997
20230710,123600,124886571,1227,1237,1237,1227,13699
20230710,123500,108017922,1239,1239,1239,1239,0
20230710,123400,108017922,1239,1239,1239,1239,0
20230710,123300,108017922,1239,1239,1239,1239,0
20230710,123200,108017922,1239,1239,1239,1239,0
20230710,123100,108017922,1239,1239,1239,1239,5
20230710,123000,108011727,1237,1237,1237,1237,5
20230710,122900,108005542,1240,1240,1240,1240,0
20230710,122800,108005542,1240,1240,1240,1240,0
20230710,122700,108005542,1240,1240,1240,1240,0
20230710,122600,108005542,1240,1240,1240,1240,0
20230710,122500,108005542,1240,1240,1240,1240,0
20230710,122400,108005542,1240,1240,1240,1240,0
20230710,122300,108005542,1240,1240,1240,1240,801
20230710,122200,107012302,1240,1240,1240,1240,1788
20230710,122100,104795182,1236,1236,1236,1236,1500
20230710,122000,102941182,1239,1239,1239,1239,2
20230710,121900,102938704,1240,1240,1240,1240,0
20230710,121800,102938704,1240,1240,1240,1240,0
20230710,121700,102938704,1240,1240,1240,1240,0
20230710,121600,102938704,1240,1240,1240,1240,0
20230710,121500,102938704,1240,1240,1240,1240,0
20230710,121400,102938704,1240,1240,1240,1240,0
20230710,121300,102938704,1240,1240,1240,1240,0
20230710,121200,102938704,1240,1240,1240,1240,0
20230710,121100,102938704,1240,1240,1240,1240,0
20230710,121000,102938704,1240,1240,1240,1240,0
20230710,120900,102938704,1240,1240,1240,1240,1
20230710,120800,102937464,1240,1240,1240,1240,0
20230710,120700,102937464,1240,1240,1240,1240,60
20230710,120600,102863064,1240,1240,1240,1240,1
20230710,120500,102861824,1235,1235,1235,1235,300
20230710,120400,102491324,1235,1235,1235,1235,0
20230710,120300,102491324,1235,1235,1235,1235,0
20230710,120200,102491324,1235,1235,1235,1235,0
20230710,120100,102491324,1235,1235,1235,1235,0
20230710,120000,102491324,1235,1235,1235,1235,0
20230710,115900,102491324,1235,1235,1235,1235,2500
20230710,115800,99403824,1235,1235,1235,1235,1000
20230710,115700,98168824,1235,1235,1235,1235,8
20230710,115600,98158944,1236,1236,1236,1236,2000
20230710,115500,95686944,1236,1236,1236,1236,0
20230710,115400,95686944,1236,1236,1236,1236,0
20230710,115300,95686944,1236,1236,1236,1236,0
20230710,115200,95686944,1236,1236,1236,1236,0
20230710,115100,95686944,1236,1236,1236,1236,50
20230710,115000,95625144,1235,1235,1235,1235,0
20230710,114900,95625144,1235,1235,1235,1235,2000
20230710,114800,93155144,1236,1236,1236,1236,800
20230710,114700,92166344,1236,1236,1236,1236,0
20230710,114600,92166344,1236,1238,1238,1236,945
20230710,114500,90997941,1242,1242,1242,1242,0
20230710,114400,90997941,1242,1242,1242,1242,3
20230710,114300,90994215,1242,1242,1242,1242,0
20230710,114200,90994215,1242,1242,1242,1242,0
20230710,114100,90994215,1242,1242,1242,1242,0
20230710,114000,90994215,1242,1242,1242,1242,0
20230710,113900,90994215,1242,1242,1242,1242,0
20230710,113800,90994215,1242,1242,1242,1242,0
20230710,113700,90994215,1242,1242,1242,1242,0
20230710,113600,90994215,1242,1242,1242,1242,5
20230710,113500,90988005,1242,1242,1242,1242,0
20230710,113400,90988005,1242,1242,1242,1242,0
20230710,113300,90988005,1242,1242,1242,1242,0
20230710,113200,90988005,1242,1242,1242,1242,0
20230710,113100,90988005,1242,1242,1242,1242,0
20230710,113000,90988005,1242,1242,1242,1242,30
20230710,112900,90950745,1242,1242,1242,1242,1
20230710,112800,90949503,1235,1235,1235,1235,0
20230710,112700,90949503,1235,1235,1235,1235,0
20230710,112600,90949503,1235,1235,1235,1235,0
20230710,112500,90949503,1235,1235,1235,1235,76
20230710,112400,90855643,1235,1236,1236,1235,330
20230710,112300,90448011,1242,1242,1242,1242,0
20230710,112200,90448011,1242,1242,1242,1242,0
20230710,112100,90448011,1242,1242,1242,1242,0
20230710,112000,90448011,1242,1242,1242,1242,0
20230710,111900,90448011,1242,1242,1242,1242,1
20230710,111800,90446769,1239,1239,1239,1239,0
20230710,111700,90446769,1239,1238,1239,1238,599
20230710,111600,89705197,1238,1236,1238,1236,11000
20230710,111500,76107197,1238,1238,1238,1238,0
20230710,111400,76107197,1238,1238,1238,1238,0
20230710,111300,76107197,1238,1238,1238,1238,80
20230710,111200,76008157,1235,1235,1235,1235,0
20230710,111100,76008157,1235,1235,1235,1235,0
20230710,111000,76008157,1235,1235,1235,1235,0
20230710,110900,76008157,1235,1235,1235,1235,0
20230710,110800,76008157,1235,1235,1235,1235,750
20230710,110700,75081907,1235,1235,1235,1235,152
20230710,110600,74894187,1235,1235,1235,1235,0
20230710,110500,74894187,1235,1235,1235,1235,100
20230710,110400,74770687,1235,1235,1235,1235,166
20230710,110300,74565677,1235,1235,1235,1235,0
20230710,110200,74565677,1235,1235,1235,1235,0
20230710,110100,74565677,1235,1235,1235,1235,0
20230710,110000,74565677,1235,1235,1235,1235,0
20230710,105900,74565677,1235,1235,1235,1235,1000
20230710,105800,73330677,1235,1235,1235,1235,0
20230710,105700,73330677,1235,1235,1235,1235,2
20230710,105600,73328207,1234,1234,1234,1234,0
20230710,105500,73328207,1234,1234,1234,1234,0
20230710,105400,73328207,1234,1234,1234,1234,583
20230710,105300,72608785,1234,1240,1240,1234,450
20230710,105200,72052920,1240,1241,1241,1240,120
20230710,105100,71904004,1244,1244,1244,1244,1
20230710,105000,71902760,1240,1240,1240,1240,0
20230710,104900,71902760,1240,1240,1240,1240,27
20230710,104800,71869280,1240,1244,1244,1240,500
20230710,104700,71249276,1240,1240,1240,1240,0
20230710,104600,71249276,1240,1240,1240,1239,1320
20230710,104500,69612479,1240,1240,1240,1240,0
20230710,104400,69612479,1240,1243,1243,1240,10
20230710,104300,69600070,1244,1244,1244,1244,11
20230710,104200,69586386,1244,1244,1244,1244,0
20230710,104100,69586386,1244,1244,1244,1244,0
20230710,104000,69586386,1244,1244,1244,1244,0
20230710,103900,69586386,1244,1244,1244,1244,5
20230710,103800,69580166,1244,1244,1244,1244,0
20230710,103700,69580166,1244,1244,1244,1244,0
20230710,103600,69580166,1244,1244,1244,1244,0
20230710,103500,69580166,1244,1244,1244,1244,2056
20230710,103400,67022502,1247,1247,1247,1247,18
20230710,103300,67000056,1247,1247,1247,1247,0
20230710,103200,67000056,1247,1247,1247,1247,0
20230710,103100,67000056,1247,1247,1247,1247,1
20230710,103000,66998809,1249,1249,1249,1249,0
20230710,102900,66998809,1249,1249,1249,1249,32
20230710,102800,66958841,1250,1250,1250,1250,0
20230710,102700,66958841,1250,1248,1250,1248,209
20230710,102600,66697725,1248,1245,1248,1245,921
20230710,102500,65549482,1244,1246,1246,1244,524
20230710,102400,64897621,1246,1246,1246,1246,23
20230710,102300,64868963,1246,1246,1246,1246,110
20230710,102200,64731903,1246,1245,1246,1240,90
20230710,102100,64620139,1246,1245,1246,1245,24
20230710,102000,64590249,1246,1246,1246,1246,9
20230710,101900,64579035,1246,1244,1246,1244,971
20230710,101800,63370141,1244,1244,1244,1244,25
20230710,101700,63339041,1245,1245,1245,1245,0
20230710,101600,63339041,1245,1244,1245,1243,224
20230710,101500,63060392,1244,1243,1244,1243,395
20230710,101400,62569403,1245,1245,1245,1245,5
20230710,101300,62563178,1245,1245,1245,1245,11
20230710,101200,62549483,1245,1244,1245,1244,618
20230710,101100,61780685,1241,1244,1244,1241,2
20230710,101000,61778200,1243,1243,1243,1243,42
20230710,100900,61725994,1243,1243,1243,1243,1230
20230710,100800,60197104,1243,1243,1243,1243,3
20230710,100700,60193375,1243,1243,1243,1243,0
20230710,100600,60193375,1243,1242,1243,1242,1119
20230710,100500,58802577,1242,1242,1242,1242,1
20230710,100400,58801335,1242,1242,1242,1242,0
20230710,100300,58801335,1242,1239,1242,1239,34
20230710,100200,58759200,1236,1236,1236,1236,140
20230710,100100,58586160,1235,1235,1235,1235,83
20230710,100000,58483655,1236,1236,1236,1236,20
20230710,095900,58458935,1236,1236,1236,1236,41
20230710,095800,58408259,1239,1239,1239,1239,0
20230710,095700,58408259,1239,1239,1239,1239,1
20230710,095600,58407020,1239,1239,1242,1239,292
20230710,095500,58045227,1239,1239,1239,1239,225
20230710,095400,57766452,1239,1239,1239,1239,20
20230710,095300,57741672,1239,1239,1239,1239,0
20230710,095200,57741672,1239,1239,1239,1239,0
20230710,095100,57741672,1239,1239,1239,1239,0
20230710,095000,57741672,1239,1238,1239,1238,36
20230710,094900,57697103,1238,1238,1238,1238,1
20230710,094800,57695865,1239,1238,1239,1238,2
20230710,094700,57693388,1239,1239,1239,1239,1000
20230710,094600,56454388,1239,1239,1239,1239,0
20230710,094500,56454388,1239,1233,1239,1233,337
20230710,094400,56038861,1231,1230,1240,1230,257
20230710,094300,55721969,1235,1235,1235,1235,280
20230710,094200,55376169,1239,1239,1239,1239,1
20230710,094100,55374930,1235,1235,1235,1235,82
20230710,094000,55273660,1235,1232,1235,1230,20
20230710,093900,55249003,1235,1235,1235,1235,2
20230710,093800,55246533,1235,1235,1235,1235,171
20230710,093700,55035348,1235,1235,1235,1235,0
20230710,093600,55035348,1235,1235,1235,1235,290
20230710,093500,54677198,1241,1241,1241,1241,47
20230710,093400,54618871,1242,1242,1242,1242,8
20230710,093300,54608935,1242,1235,1242,1235,43
20230710,093200,54555746,1235,1236,1236,1235,900
20230710,093100,53444245,1235,1233,1235,1233,1148
20230710,093000,52028403,1231,1228,1231,1228,176
20230710,092900,51811827,1228,1228,1228,1228,2
20230710,092800,51809371,1227,1227,1227,1227,1668
20230710,092700,49762735,1227,1228,1228,1227,2501
20230710,092600,46694007,1227,1229,1229,1227,114
20230710,092500,46554101,1229,1229,1229,1229,45
20230710,092400,46498796,1227,1227,1227,1227,92
20230710,092300,46385912,1227,1227,1227,1226,2206
20230710,092200,43679869,1227,1228,1228,1227,243
20230710,092100,43381676,1228,1228,1228,1228,6
20230710,092000,43374308,1230,1230,1230,1230,0
20230710,091900,43374308,1230,1227,1230,1227,146
20230710,091800,43195106,1230,1230,1230,1230,893
20230710,091700,42096716,1233,1233,1233,1233,0
20230710,091600,42096716,1233,1233,1233,1233,0
20230710,091500,42096716,1233,1233,1233,1233,0
20230710,091400,42096716,1233,1224,1233,1224,244
20230710,091300,41796110,1225,1227,1233,1225,5300
20230710,091200,35302996,1227,1227,1227,1227,25
20230710,091100,35272321,1227,1233,1233,1225,3057
20230710,091000,31522877,1233,1228,1233,1227,1022
20230710,090900,30268451,1227,1227,1227,1227,3
20230710,090800,30264770,1226,1226,1226,1226,735
20230710,090700,29363660,1225,1226,1226,1224,614
20230710,090600,28611609,1235,1235,1235,1235,1
20230710,090500,28610374,1235,1233,1235,1225,8476
20230710,090400,18217789,1233,1236,1236,1233,817
20230710,090300,17209083,1236,1240,1240,1236,3025
20230710,090200,13469797,1240,1243,1243,1240,968
20230710,090100,12268454,1244,1251,1251,1244,413
20230710,090000,11752637,1252,1255,1271,1252,9333