KissMeData/006200/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,184500,252949296,1246,1246,1246,1246,2536
20230718,184400,252949296,1246,1246,1246,1246,0
20230718,184300,252949296,1246,1246,1246,1246,0
20230718,184200,252949296,1246,1246,1246,1246,0
20230718,184100,252949296,1246,1246,1246,1246,0
20230718,184000,252949296,1246,1246,1246,1246,0
20230718,183900,252949296,1246,1246,1246,1246,0
20230718,183800,252949296,1246,1246,1246,1246,0
20230718,183700,252949296,1246,1246,1246,1246,0
20230718,183600,252949296,1246,1246,1246,1246,0
20230718,183500,252949296,1246,1246,1246,1246,0
20230718,183400,252949296,1246,1246,1246,1246,0
20230718,183300,252949296,1246,1246,1246,1246,0
20230718,183200,252949296,1246,1246,1246,1246,0
20230718,183100,252949296,1246,1246,1246,1246,0
20230718,183000,252949296,1246,1246,1246,1246,0
20230718,182900,252949296,1246,1246,1246,1246,0
20230718,182800,252949296,1246,1246,1246,1246,0
20230718,182700,252949296,1246,1246,1246,1246,0
20230718,182600,252949296,1246,1246,1246,1246,0
20230718,182500,252949296,1246,1246,1246,1246,0
20230718,182400,252949296,1246,1246,1246,1246,0
20230718,182300,252949296,1246,1246,1246,1246,0
20230718,182200,252949296,1246,1246,1246,1246,0
20230718,182100,252949296,1246,1246,1246,1246,0
20230718,182000,252949296,1246,1246,1246,1246,0
20230718,181900,252949296,1246,1246,1246,1246,0
20230718,181800,252949296,1246,1246,1246,1246,0
20230718,181700,252949296,1246,1246,1246,1246,0
20230718,181600,252949296,1246,1246,1246,1246,0
20230718,181500,252949296,1246,1246,1246,1246,2536
20230718,181400,252949296,1246,1246,1246,1246,0
20230718,181300,252949296,1246,1246,1246,1246,0
20230718,181200,252949296,1246,1246,1246,1246,0
20230718,181100,252949296,1246,1246,1246,1246,0
20230718,181000,252949296,1246,1246,1246,1246,0
20230718,180900,252949296,1246,1246,1246,1246,0
20230718,180800,252949296,1246,1246,1246,1246,0
20230718,180700,252949296,1246,1246,1246,1246,0
20230718,180600,252949296,1246,1246,1246,1246,0
20230718,180500,252949296,1246,1246,1246,1246,0
20230718,180400,252949296,1246,1246,1246,1246,0
20230718,180300,252949296,1246,1246,1246,1246,0
20230718,180200,252949296,1246,1246,1246,1246,0
20230718,180100,252949296,1246,1246,1246,1246,0
20230718,180000,252949296,1246,1246,1246,1246,0
20230718,175900,252949296,1246,1246,1246,1246,0
20230718,175800,252949296,1246,1246,1246,1246,0
20230718,175700,252949296,1246,1246,1246,1246,0
20230718,175600,252949296,1246,1246,1246,1246,0
20230718,175500,252949296,1246,1246,1246,1246,0
20230718,175400,252949296,1246,1246,1246,1246,0
20230718,175300,252949296,1246,1246,1246,1246,0
20230718,175200,252949296,1246,1246,1246,1246,0
20230718,175100,252949296,1246,1246,1246,1246,0
20230718,175000,252949296,1246,1246,1246,1246,0
20230718,174900,252949296,1246,1246,1246,1246,0
20230718,174800,252949296,1246,1246,1246,1246,0
20230718,174700,252949296,1246,1246,1246,1246,0
20230718,174600,252949296,1246,1246,1246,1246,0
20230718,174500,252949296,1246,1246,1246,1246,2536
20230718,174400,252949296,1246,1246,1246,1246,0
20230718,174300,252949296,1246,1246,1246,1246,0
20230718,174200,252949296,1246,1246,1246,1246,0
20230718,174100,252949296,1246,1246,1246,1246,0
20230718,174000,252949296,1246,1246,1246,1246,0
20230718,173900,252949296,1246,1246,1246,1246,0
20230718,173800,252949296,1246,1246,1246,1246,0
20230718,173700,252949296,1246,1246,1246,1246,0
20230718,173600,252949296,1246,1246,1246,1246,0
20230718,173500,252949296,1246,1246,1246,1246,0
20230718,173400,252949296,1246,1246,1246,1246,0
20230718,173300,252949296,1246,1246,1246,1246,0
20230718,173200,252949296,1246,1246,1246,1246,0
20230718,173100,252949296,1246,1246,1246,1246,0
20230718,173000,252949296,1246,1246,1246,1246,0
20230718,172900,252949296,1246,1246,1246,1246,0
20230718,172800,252949296,1246,1246,1246,1246,0
20230718,172700,252949296,1246,1246,1246,1246,0
20230718,172600,252949296,1246,1246,1246,1246,0
20230718,172500,252949296,1246,1246,1246,1246,0
20230718,172400,252949296,1246,1246,1246,1246,0
20230718,172300,252949296,1246,1246,1246,1246,0
20230718,172200,252949296,1246,1246,1246,1246,0
20230718,172100,252949296,1246,1246,1246,1246,0
20230718,172000,252949296,1246,1246,1246,1246,0
20230718,171900,252949296,1246,1246,1246,1246,0
20230718,171800,252949296,1246,1246,1246,1246,0
20230718,171700,252949296,1246,1246,1246,1246,0
20230718,171600,252949296,1246,1246,1246,1246,0
20230718,171500,252949296,1246,1246,1246,1246,2536
20230718,171400,252949296,1246,1246,1246,1246,0
20230718,171300,252949296,1246,1246,1246,1246,0
20230718,171200,252949296,1246,1246,1246,1246,0
20230718,171100,252949296,1246,1246,1246,1246,0
20230718,171000,252949296,1246,1246,1246,1246,0
20230718,170900,252949296,1246,1246,1246,1246,0
20230718,170800,252949296,1246,1246,1246,1246,0
20230718,170700,252949296,1246,1246,1246,1246,0
20230718,170600,252949296,1246,1246,1246,1246,0
20230718,170500,252949296,1246,1246,1246,1246,0
20230718,170400,252949296,1246,1246,1246,1246,0
20230718,170300,252949296,1246,1246,1246,1246,0
20230718,170200,252949296,1246,1246,1246,1246,0
20230718,170100,252949296,1246,1246,1246,1246,0
20230718,170000,252949296,1246,1246,1246,1246,0
20230718,165900,252949296,1246,1246,1246,1246,0
20230718,165800,252949296,1246,1246,1246,1246,0
20230718,165700,252949296,1246,1246,1246,1246,0
20230718,165600,252949296,1246,1246,1246,1246,0
20230718,165500,252949296,1246,1246,1246,1246,0
20230718,165400,252949296,1246,1246,1246,1246,0
20230718,165300,252949296,1246,1246,1246,1246,0
20230718,165200,252949296,1246,1246,1246,1246,0
20230718,165100,252949296,1246,1246,1246,1246,0
20230718,165000,252949296,1246,1246,1246,1246,0
20230718,164900,252949296,1246,1246,1246,1246,0
20230718,164800,252949296,1246,1246,1246,1246,0
20230718,164700,252949296,1246,1246,1246,1246,0
20230718,164600,252949296,1246,1246,1246,1246,0
20230718,164500,252949296,1246,1246,1246,1246,2536
20230718,164400,252949296,1246,1246,1246,1246,0
20230718,164300,252949296,1246,1246,1246,1246,0
20230718,164200,252949296,1246,1246,1246,1246,0
20230718,164100,252949296,1246,1246,1246,1246,0
20230718,164000,252949296,1246,1246,1246,1246,0
20230718,163900,252949296,1246,1246,1246,1246,0
20230718,163800,252949296,1246,1246,1246,1246,0
20230718,163700,252949296,1246,1246,1246,1246,0
20230718,163600,252949296,1246,1246,1246,1246,0
20230718,163500,252949296,1246,1246,1246,1246,0
20230718,163400,252949296,1246,1246,1246,1246,0
20230718,163300,252949296,1246,1246,1246,1246,0
20230718,163200,252949296,1246,1246,1246,1246,0
20230718,163100,252949296,1246,1246,1246,1246,0
20230718,163000,252949296,1246,1246,1246,1246,0
20230718,162900,252949296,1246,1246,1246,1246,0
20230718,162800,252949296,1246,1246,1246,1246,0
20230718,162700,252949296,1246,1246,1246,1246,0
20230718,162600,252949296,1246,1246,1246,1246,0
20230718,162500,252949296,1246,1246,1246,1246,0
20230718,162400,252949296,1246,1246,1246,1246,0
20230718,162300,252949296,1246,1246,1246,1246,0
20230718,162200,252949296,1246,1246,1246,1246,0
20230718,162100,252949296,1246,1246,1246,1246,0
20230718,162000,252949296,1246,1246,1246,1246,0
20230718,161900,252949296,1246,1246,1246,1246,0
20230718,161800,252949296,1246,1246,1246,1246,0
20230718,161700,252949296,1246,1246,1246,1246,0
20230718,161600,252949296,1246,1246,1246,1246,0
20230718,161500,252949296,1246,1246,1246,1246,2536
20230718,161400,252949296,1246,1246,1246,1246,0
20230718,161300,252949296,1246,1246,1246,1246,0
20230718,161200,252949296,1246,1246,1246,1246,0
20230718,161100,252949296,1246,1246,1246,1246,0
20230718,161000,252949296,1246,1246,1246,1246,0
20230718,160900,252949296,1246,1246,1246,1246,0
20230718,160800,252949296,1246,1246,1246,1246,0
20230718,160700,252949296,1246,1246,1246,1246,0
20230718,160600,252949296,1246,1246,1246,1246,0
20230718,160500,252949296,1246,1246,1246,1246,0
20230718,160400,252949296,1246,1246,1246,1246,0
20230718,160300,252949296,1246,1246,1246,1246,0
20230718,160200,252949296,1246,1246,1246,1246,0
20230718,160100,252949296,1246,1246,1246,1246,0
20230718,160000,252949296,1246,1246,1246,1246,0
20230718,155900,252949296,1246,1246,1246,1246,0
20230718,155800,252949296,1246,1246,1246,1246,0
20230718,155700,252949296,1246,1246,1246,1246,0
20230718,155600,252949296,1246,1246,1246,1246,0
20230718,155500,252949296,1246,1246,1246,1246,0
20230718,155400,252949296,1246,1246,1246,1246,0
20230718,155300,252949296,1246,1246,1246,1246,0
20230718,155200,252949296,1246,1246,1246,1246,0
20230718,155100,252949296,1246,1246,1246,1246,0
20230718,155000,252949296,1246,1246,1246,1246,0
20230718,154900,252949296,1246,1246,1246,1246,0
20230718,154800,252949296,1246,1246,1246,1246,0
20230718,154700,252949296,1246,1246,1246,1246,0
20230718,154600,252949296,1246,1246,1246,1246,0
20230718,154500,252949296,1246,1246,1246,1246,2536
20230718,154400,252949296,1246,1246,1246,1246,0
20230718,154300,252949296,1246,1246,1246,1246,0
20230718,154200,252949296,1246,1246,1246,1246,0
20230718,154100,252949296,1246,1246,1246,1246,0
20230718,154000,252949296,1246,1246,1246,1246,0
20230718,153900,252949296,1246,1246,1246,1246,0
20230718,153800,252949296,1246,1246,1246,1246,0
20230718,153700,252949296,1246,1246,1246,1246,0
20230718,153600,252949296,1246,1246,1246,1246,0
20230718,153500,252949296,1246,1246,1246,1246,0
20230718,153400,252949296,1246,1246,1246,1246,0
20230718,153300,252949296,1246,1246,1246,1246,0
20230718,153200,252949296,1246,1246,1246,1246,0
20230718,153100,252949296,1246,1246,1246,1246,0
20230718,153000,252949296,1246,1246,1246,1246,2536
20230718,152900,249789440,1237,1237,1237,1237,0
20230718,152800,249789440,1237,1237,1237,1237,0
20230718,152700,249789440,1237,1237,1237,1237,0
20230718,152600,249789440,1237,1237,1237,1237,0
20230718,152500,249789440,1237,1237,1237,1237,0
20230718,152400,249789440,1237,1237,1237,1237,0
20230718,152300,249789440,1237,1237,1237,1237,0
20230718,152200,249789440,1237,1237,1237,1237,0
20230718,152100,249789440,1237,1237,1237,1237,0
20230718,152000,249789440,1237,1237,1237,1237,0
20230718,151900,249789440,1237,1237,1237,1237,323
20230718,151800,249389889,1237,1237,1237,1237,0
20230718,151700,249389889,1237,1237,1237,1237,0
20230718,151600,249389889,1237,1236,1237,1236,781
20230718,151500,248424559,1237,1236,1237,1236,4200
20230718,151400,243233159,1237,1237,1237,1237,120
20230718,151300,243084719,1237,1237,1237,1237,0
20230718,151200,243084719,1237,1237,1237,1237,100
20230718,151100,242961019,1237,1237,1237,1237,0
20230718,151000,242961019,1237,1237,1237,1237,0
20230718,150900,242961019,1237,1237,1237,1237,0
20230718,150800,242961019,1237,1237,1237,1237,1
20230718,150700,242959782,1237,1237,1237,1237,100
20230718,150600,242836082,1236,1236,1236,1236,0
20230718,150500,242836082,1236,1237,1237,1236,105
20230718,150400,242706202,1237,1237,1237,1237,207
20230718,150300,242450143,1237,1237,1237,1237,1334
20230718,150200,240799985,1238,1238,1238,1238,0
20230718,150100,240799985,1238,1238,1238,1238,0
20230718,150000,240799985,1238,1238,1238,1238,0
20230718,145900,240799985,1238,1238,1238,1238,250
20230718,145800,240490485,1238,1238,1238,1238,0
20230718,145700,240490485,1238,1238,1238,1238,0
20230718,145600,240490485,1238,1238,1238,1238,4
20230718,145500,240485533,1238,1238,1238,1238,0
20230718,145400,240485533,1238,1238,1238,1238,1
20230718,145300,240484295,1238,1238,1238,1238,25
20230718,145200,240453345,1237,1238,1238,1237,179
20230718,145100,240231862,1238,1238,1238,1238,47
20230718,145000,240173676,1239,1239,1239,1239,0
20230718,144900,240173676,1239,1239,1239,1239,10
20230718,144800,240161286,1238,1238,1238,1238,500
20230718,144700,239542286,1238,1238,1238,1238,2000
20230718,144600,237066286,1239,1239,1239,1239,20
20230718,144500,237041506,1239,1239,1239,1239,10
20230718,144400,237029116,1238,1238,1238,1238,0
20230718,144300,237029116,1238,1238,1238,1238,375
20230718,144200,236564866,1238,1238,1238,1238,0
20230718,144100,236564866,1238,1238,1238,1238,50
20230718,144000,236502966,1238,1237,1238,1237,7
20230718,143900,236494305,1237,1237,1237,1237,0
20230718,143800,236494305,1237,1237,1237,1237,0
20230718,143700,236494305,1237,1237,1237,1237,556
20230718,143600,235806533,1237,1237,1237,1237,221
20230718,143500,235533156,1237,1237,1237,1237,133
20230718,143400,235368635,1237,1237,1237,1237,1
20230718,143300,235367398,1237,1237,1237,1237,0
20230718,143200,235367398,1237,1237,1237,1237,0
20230718,143100,235367398,1237,1237,1237,1237,0
20230718,143000,235367398,1237,1237,1237,1237,16
20230718,142900,235347606,1237,1237,1237,1237,0
20230718,142800,235347606,1237,1237,1237,1237,0
20230718,142700,235347606,1237,1237,1237,1237,0
20230718,142600,235347606,1237,1237,1237,1237,99
20230718,142500,235225143,1237,1237,1237,1237,0
20230718,142400,235225143,1237,1237,1237,1237,0
20230718,142300,235225143,1237,1237,1237,1237,0
20230718,142200,235225143,1237,1237,1237,1237,851
20230718,142100,234172456,1235,1235,1235,1235,0
20230718,142000,234172456,1235,1237,1237,1235,643
20230718,141900,233378345,1235,1236,1236,1235,1000
20230718,141800,232143264,1235,1235,1235,1235,0
20230718,141700,232143264,1235,1235,1235,1235,14
20230718,141600,232125974,1235,1235,1235,1235,8
20230718,141500,232116094,1235,1235,1235,1235,500
20230718,141400,231498594,1235,1235,1235,1235,0
20230718,141300,231498594,1235,1235,1235,1235,110
20230718,141200,231362744,1235,1235,1235,1235,1000
20230718,141100,230127744,1237,1237,1237,1237,0
20230718,141000,230127744,1237,1237,1237,1237,1
20230718,140900,230126507,1235,1235,1235,1235,910
20230718,140800,229002657,1237,1237,1237,1237,0
20230718,140700,229002657,1237,1237,1237,1237,150
20230718,140600,228817107,1237,1237,1237,1237,350
20230718,140500,228384157,1237,1237,1237,1237,0
20230718,140400,228384157,1237,1240,1240,1237,6198
20230718,140300,220714522,1240,1240,1240,1240,0
20230718,140200,220714522,1240,1240,1240,1240,1
20230718,140100,220713282,1239,1239,1239,1239,0
20230718,140000,220713282,1239,1239,1239,1239,90
20230718,135900,220601772,1239,1239,1239,1239,0
20230718,135800,220601772,1239,1239,1239,1239,0
20230718,135700,220601772,1239,1239,1239,1239,5
20230718,135600,220595577,1239,1235,1239,1235,222
20230718,135500,220321402,1235,1235,1235,1235,0
20230718,135400,220321402,1235,1235,1235,1235,1000
20230718,135300,219086402,1235,1235,1235,1235,0
20230718,135200,219086402,1235,1235,1235,1235,0
20230718,135100,219086402,1235,1235,1235,1235,314
20230718,135000,218698612,1235,1235,1235,1235,0
20230718,134900,218698612,1235,1235,1235,1235,300
20230718,134800,218328112,1235,1235,1235,1235,0
20230718,134700,218328112,1235,1235,1235,1235,100
20230718,134600,218204612,1235,1235,1235,1235,29
20230718,134500,218168797,1236,1236,1236,1236,0
20230718,134400,218168797,1236,1236,1236,1236,0
20230718,134300,218168797,1236,1236,1236,1236,46
20230718,134200,218111941,1236,1236,1236,1236,0
20230718,134100,218111941,1236,1236,1236,1236,0
20230718,134000,218111941,1236,1236,1236,1236,0
20230718,133900,218111941,1236,1236,1236,1236,0
20230718,133800,218111941,1236,1236,1236,1236,440
20230718,133700,217568101,1235,1235,1235,1235,1
20230718,133600,217566866,1235,1235,1235,1235,1097
20230718,133500,216212071,1235,1235,1235,1235,0
20230718,133400,216212071,1235,1235,1235,1235,0
20230718,133300,216212071,1235,1236,1236,1235,135
20230718,133200,216045344,1235,1235,1235,1235,0
20230718,133100,216045344,1235,1235,1235,1235,0
20230718,133000,216045344,1235,1235,1235,1235,0
20230718,132900,216045344,1235,1235,1235,1235,0
20230718,132800,216045344,1235,1235,1235,1235,0
20230718,132700,216045344,1235,1235,1235,1235,0
20230718,132600,216045344,1235,1235,1235,1235,0
20230718,132500,216045344,1235,1235,1235,1235,0
20230718,132400,216045344,1235,1235,1235,1235,0
20230718,132300,216045344,1235,1235,1235,1235,0
20230718,132200,216045344,1235,1236,1236,1235,1189
20230718,132100,214576875,1236,1236,1236,1236,4
20230718,132000,214571931,1236,1236,1236,1236,0
20230718,131900,214571931,1236,1236,1236,1236,32
20230718,131800,214532379,1236,1236,1236,1236,1
20230718,131700,214531143,1240,1240,1240,1240,81
20230718,131600,214430703,1236,1236,1236,1236,1
20230718,131500,214429467,1235,1235,1235,1235,0
20230718,131400,214429467,1235,1235,1235,1235,0
20230718,131300,214429467,1235,1235,1235,1235,32
20230718,131200,214389947,1243,1243,1243,1243,1
20230718,131100,214388704,1245,1245,1245,1245,0
20230718,131000,214388704,1245,1245,1245,1245,0
20230718,130900,214388704,1245,1237,1245,1237,405
20230718,130800,213885065,1234,1234,1234,1234,1620
20230718,130700,211885985,1237,1237,1237,1237,0
20230718,130600,211885985,1237,1236,1237,1236,9
20230718,130500,211874860,1234,1234,1234,1234,0
20230718,130400,211874860,1234,1234,1234,1234,0
20230718,130300,211874860,1234,1234,1234,1234,0
20230718,130200,211874860,1234,1234,1234,1234,100
20230718,130100,211751460,1234,1234,1234,1234,0
20230718,130000,211751460,1234,1236,1236,1234,370
20230718,125900,211294377,1236,1236,1236,1236,0
20230718,125800,211294377,1236,1236,1236,1236,242
20230718,125700,210995265,1236,1236,1236,1236,0
20230718,125600,210995265,1236,1236,1236,1236,8
20230718,125500,210985377,1236,1236,1236,1236,0
20230718,125400,210985377,1236,1236,1236,1236,100
20230718,125300,210861777,1236,1236,1236,1236,50
20230718,125200,210799977,1236,1236,1236,1236,0
20230718,125100,210799977,1236,1236,1236,1236,0
20230718,125000,210799977,1236,1236,1236,1236,200
20230718,124900,210552777,1236,1236,1236,1236,150
20230718,124800,210367377,1236,1236,1236,1236,0
20230718,124700,210367377,1236,1236,1236,1236,0
20230718,124600,210367377,1236,1236,1236,1236,0
20230718,124500,210367377,1236,1236,1236,1236,0
20230718,124400,210367377,1236,1236,1236,1236,0
20230718,124300,210367377,1236,1236,1236,1236,0
20230718,124200,210367377,1236,1236,1236,1236,0
20230718,124100,210367377,1236,1236,1236,1236,0
20230718,124000,210367377,1236,1236,1236,1236,1
20230718,123900,210366141,1235,1234,1235,1230,786
20230718,123800,209396515,1234,1234,1234,1234,0
20230718,123700,209396515,1234,1234,1234,1234,0
20230718,123600,209396515,1234,1234,1234,1234,0
20230718,123500,209396515,1234,1234,1234,1234,0
20230718,123400,209396515,1234,1234,1234,1234,100
20230718,123300,209273115,1230,1230,1230,1230,100
20230718,123200,209150115,1230,1230,1230,1230,0
20230718,123100,209150115,1230,1231,1231,1230,12627
20230718,123000,193618823,1234,1234,1234,1234,1
20230718,122900,193617589,1230,1230,1230,1230,0
20230718,122800,193617589,1230,1230,1230,1230,0
20230718,122700,193617589,1230,1230,1230,1230,0
20230718,122600,193617589,1230,1230,1230,1230,0
20230718,122500,193617589,1230,1231,1231,1230,1711
20230718,122400,191512949,1230,1230,1230,1230,0
20230718,122300,191512949,1230,1230,1230,1230,3279
20230718,122200,187479779,1231,1232,1232,1231,4224
20230718,122100,182279875,1235,1235,1235,1235,0
20230718,122000,182279875,1235,1235,1235,1235,0
20230718,121900,182279875,1235,1235,1235,1235,0
20230718,121800,182279875,1235,1235,1235,1235,0
20230718,121700,182279875,1235,1235,1235,1235,1
20230718,121600,182278640,1232,1232,1232,1232,560
20230718,121500,181588720,1232,1234,1234,1232,1052
20230718,121400,180292646,1233,1233,1233,1233,1
20230718,121300,180291413,1233,1233,1233,1233,500
20230718,121200,179674913,1233,1234,1234,1233,3235
20230718,121100,175684131,1237,1237,1237,1237,0
20230718,121000,175684131,1237,1237,1237,1237,0
20230718,120900,175684131,1237,1237,1237,1237,0
20230718,120800,175684131,1237,1237,1237,1237,9
20230718,120700,175672998,1238,1238,1238,1238,0
20230718,120600,175672998,1238,1238,1238,1238,0
20230718,120500,175672998,1238,1238,1238,1238,0
20230718,120400,175672998,1238,1238,1238,1238,0
20230718,120300,175672998,1238,1238,1238,1238,0
20230718,120200,175672998,1238,1238,1238,1238,5
20230718,120100,175666808,1234,1235,1235,1234,500
20230718,120000,175049629,1235,1235,1235,1235,0
20230718,115900,175049629,1235,1235,1235,1235,0
20230718,115800,175049629,1235,1235,1235,1235,0
20230718,115700,175049629,1235,1235,1235,1235,1
20230718,115600,175048394,1235,1235,1235,1235,20
20230718,115500,175023694,1233,1233,1233,1233,0
20230718,115400,175023694,1233,1233,1233,1233,0
20230718,115300,175023694,1233,1233,1233,1233,0
20230718,115200,175023694,1233,1240,1240,1233,8799
20230718,115100,164147414,1240,1240,1240,1240,0
20230718,115000,164147414,1240,1240,1240,1240,1518
20230718,114900,162265094,1240,1237,1240,1237,1048
20230718,114800,160968715,1240,1240,1240,1240,1
20230718,114700,160967475,1237,1237,1237,1237,0
20230718,114600,160967475,1237,1237,1237,1237,0
20230718,114500,160967475,1237,1238,1238,1237,193
20230718,114400,160728565,1238,1238,1238,1238,49
20230718,114300,160667903,1238,1240,1240,1238,1994
20230718,114200,158197331,1241,1241,1241,1241,1366
20230718,114100,156502125,1241,1242,1242,1241,30
20230718,114000,156464875,1246,1246,1246,1246,0
20230718,113900,156464875,1246,1246,1246,1246,0
20230718,113800,156464875,1246,1246,1246,1246,0
20230718,113700,156464875,1246,1246,1246,1246,0
20230718,113600,156464875,1246,1246,1246,1246,0
20230718,113500,156464875,1246,1240,1246,1240,2000
20230718,113400,153977935,1240,1240,1240,1240,44
20230718,113300,153923375,1240,1240,1240,1240,800
20230718,113200,152931375,1240,1240,1240,1240,0
20230718,113100,152931375,1240,1240,1240,1240,0
20230718,113000,152931375,1240,1240,1240,1240,0
20230718,112900,152931375,1240,1240,1240,1240,0
20230718,112800,152931375,1240,1240,1240,1240,150
20230718,112700,152745375,1241,1241,1241,1241,0
20230718,112600,152745375,1241,1241,1241,1241,0
20230718,112500,152745375,1241,1241,1241,1241,1
20230718,112400,152744134,1240,1240,1240,1240,0
20230718,112300,152744134,1240,1240,1240,1240,0
20230718,112200,152744134,1240,1237,1240,1237,632
20230718,112100,151962345,1236,1236,1236,1236,0
20230718,112000,151962345,1236,1235,1236,1235,6823
20230718,111900,143530951,1235,1235,1235,1235,0
20230718,111800,143530951,1235,1235,1235,1235,0
20230718,111700,143530951,1235,1235,1235,1235,0
20230718,111600,143530951,1235,1235,1235,1235,0
20230718,111500,143530951,1235,1235,1235,1235,0
20230718,111400,143530951,1235,1235,1235,1235,0
20230718,111300,143530951,1235,1235,1235,1235,536
20230718,111200,142868991,1232,1232,1232,1232,656
20230718,111100,142060799,1232,1232,1232,1232,100
20230718,111000,141937599,1232,1232,1232,1232,0
20230718,110900,141937599,1232,1232,1232,1232,10
20230718,110800,141925279,1232,1231,1232,1231,862
20230718,110700,140864154,1231,1231,1231,1231,1151
20230718,110600,139447273,1231,1231,1231,1231,0
20230718,110500,139447273,1231,1232,1232,1231,1563
20230718,110400,137521658,1235,1235,1235,1235,0
20230718,110300,137521658,1235,1235,1235,1235,800
20230718,110200,136533658,1235,1235,1235,1235,26
20230718,110100,136501548,1235,1235,1235,1235,550
20230718,110000,135822298,1236,1236,1236,1236,0
20230718,105900,135822298,1236,1236,1236,1236,334
20230718,105800,135409474,1236,1236,1236,1236,0
20230718,105700,135409474,1236,1236,1236,1236,0
20230718,105600,135409474,1236,1236,1236,1236,0
20230718,105500,135409474,1236,1236,1236,1236,972
20230718,105400,134208082,1236,1237,1237,1236,11
20230718,105300,134194485,1230,1230,1230,1230,0
20230718,105200,134194485,1230,1233,1233,1230,4216
20230718,105100,129003690,1233,1233,1233,1233,300
20230718,105000,128633790,1233,1235,1235,1233,9655
20230718,104900,116727026,1237,1237,1237,1237,0
20230718,104800,116727026,1237,1237,1237,1234,3761
20230718,104700,112080367,1237,1238,1238,1237,1591
20230718,104600,110111122,1242,1238,1242,1238,160
20230718,104500,109913038,1239,1239,1239,1239,0
20230718,104400,109913038,1239,1239,1239,1239,0
20230718,104300,109913038,1239,1239,1239,1239,0
20230718,104200,109913038,1239,1239,1239,1239,0
20230718,104100,109913038,1239,1240,1240,1239,1989
20230718,104000,107448608,1245,1245,1245,1245,1
20230718,103900,107447363,1245,1245,1245,1245,10
20230718,103800,107434913,1239,1239,1239,1239,0
20230718,103700,107434913,1239,1240,1240,1239,669
20230718,103600,106605522,1241,1242,1242,1241,80
20230718,103500,106506222,1246,1246,1246,1246,105
20230718,103400,106375392,1246,1246,1246,1246,5
20230718,103300,106369162,1246,1242,1246,1242,33
20230718,103200,106328121,1246,1246,1246,1246,0
20230718,103100,106328121,1246,1246,1246,1246,415
20230718,103000,105811031,1242,1242,1242,1242,18
20230718,102900,105788675,1242,1242,1242,1242,0
20230718,102800,105788675,1242,1242,1242,1242,0
20230718,102700,105788675,1242,1242,1242,1242,400
20230718,102600,105291875,1241,1241,1241,1241,0
20230718,102500,105291875,1241,1241,1241,1241,150
20230718,102400,105105725,1239,1239,1239,1239,0
20230718,102300,105105725,1239,1239,1239,1239,0
20230718,102200,105105725,1239,1239,1239,1239,0
20230718,102100,105105725,1239,1239,1239,1239,0
20230718,102000,105105725,1239,1239,1239,1239,400
20230718,101900,104610125,1240,1241,1241,1240,363
20230718,101800,104159655,1241,1241,1241,1241,742
20230718,101700,103238833,1241,1241,1241,1241,0
20230718,101600,103238833,1241,1241,1241,1241,1
20230718,101500,103237592,1246,1246,1246,1246,0
20230718,101400,103237592,1246,1246,1246,1246,8774
20230718,101300,92305188,1247,1247,1247,1247,0
20230718,101200,92305188,1247,1247,1247,1247,0
20230718,101100,92305188,1247,1247,1247,1247,0
20230718,101000,92305188,1247,1239,1247,1239,81
20230718,100900,92204821,1239,1239,1239,1239,88
20230718,100800,92095789,1238,1238,1238,1238,478
20230718,100700,91504025,1238,1238,1238,1238,0
20230718,100600,91504025,1238,1238,1239,1236,1772
20230718,100500,89311127,1237,1237,1237,1236,3416
20230718,100400,85087500,1238,1238,1238,1238,343
20230718,100300,84662866,1239,1239,1239,1239,100
20230718,100200,84538966,1243,1243,1243,1243,50
20230718,100100,84476816,1247,1247,1247,1247,0
20230718,100000,84476816,1247,1239,1247,1239,2341
20230718,095900,81575989,1239,1240,1240,1239,2000
20230718,095800,79097527,1240,1248,1248,1240,51
20230718,095700,79034234,1240,1242,1242,1240,3318
20230718,095600,74918150,1249,1249,1249,1249,1
20230718,095500,74916901,1249,1249,1249,1249,226
20230718,095400,74634627,1244,1244,1244,1244,0
20230718,095300,74634627,1244,1244,1244,1243,2755
20230718,095200,71207961,1245,1247,1247,1244,1543
20230718,095100,69287570,1246,1247,1247,1246,4891
20230718,095000,63192279,1247,1247,1247,1247,1
20230718,094900,63191032,1248,1250,1250,1248,6057
20230718,094800,55624923,1250,1250,1250,1250,449
20230718,094700,55063673,1250,1249,1250,1249,1112
20230718,094600,53674784,1249,1249,1249,1249,57
20230718,094500,53603591,1250,1250,1250,1250,289
20230718,094400,53242341,1258,1258,1258,1258,0
20230718,094300,53242341,1258,1258,1258,1258,1
20230718,094200,53241083,1250,1250,1250,1250,0
20230718,094100,53241083,1250,1250,1250,1250,0
20230718,094000,53241083,1250,1250,1250,1250,1
20230718,093900,53239833,1250,1250,1250,1250,140
20230718,093800,53064833,1250,1249,1250,1248,860
20230718,093700,51990514,1247,1249,1249,1247,361
20230718,093600,51540225,1249,1250,1250,1246,2218
20230718,093500,48774690,1253,1252,1253,1252,1813
20230718,093400,46504813,1247,1253,1253,1247,7136
20230718,093300,37586295,1253,1257,1257,1253,36
20230718,093200,37541163,1257,1257,1257,1257,0
20230718,093100,37541163,1257,1257,1257,1257,14
20230718,093000,37523565,1256,1256,1256,1256,124
20230718,092900,37367821,1255,1253,1255,1253,266
20230718,092800,37034123,1255,1254,1255,1253,1176
20230718,092700,35559692,1260,1256,1260,1255,3812
20230718,092600,30772135,1256,1256,1256,1256,0
20230718,092500,30772135,1256,1257,1257,1256,390
20230718,092400,30282265,1256,1256,1256,1256,0
20230718,092300,30282265,1256,1260,1260,1256,5033
20230718,092200,23960625,1260,1260,1260,1260,1156
20230718,092100,22504065,1260,1260,1260,1260,0
20230718,092000,22504065,1260,1260,1260,1260,0
20230718,091900,22504065,1260,1260,1260,1260,4
20230718,091800,22499025,1260,1260,1260,1260,962
20230718,091700,21286905,1260,1260,1260,1260,92
20230718,091600,21170985,1261,1261,1261,1261,2511
20230718,091500,18004614,1264,1264,1264,1264,0
20230718,091400,18004614,1264,1261,1265,1261,189
20230718,091300,17765838,1260,1256,1260,1256,1081
20230718,091200,16403782,1257,1257,1257,1257,0
20230718,091100,16403782,1257,1256,1257,1253,707
20230718,091000,15515560,1255,1255,1255,1255,0
20230718,090900,15515560,1255,1255,1255,1255,1309
20230718,090800,13872765,1254,1254,1254,1254,1843
20230718,090700,11561643,1255,1257,1257,1255,4134
20230718,090600,6368474,1257,1258,1258,1257,301
20230718,090500,5989817,1258,1259,1259,1258,300
20230718,090400,5612317,1257,1257,1257,1257,12
20230718,090300,5597233,1262,1266,1266,1262,153
20230718,090200,5404143,1262,1261,1262,1261,1549
20230718,090100,3450098,1261,1261,1261,1257,10
20230718,090000,3437492,1262,1254,1262,1254,2741