KissMeData/006340/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,184500,587133300,1198,1198,1198,1198,2961
20230705,184400,587133300,1198,1198,1198,1198,0
20230705,184300,587133300,1198,1198,1198,1198,0
20230705,184200,587133300,1198,1198,1198,1198,0
20230705,184100,587133300,1198,1198,1198,1198,0
20230705,184000,587133300,1198,1198,1198,1198,0
20230705,183900,587133300,1198,1198,1198,1198,0
20230705,183800,587133300,1198,1198,1198,1198,0
20230705,183700,587133300,1198,1198,1198,1198,0
20230705,183600,587133300,1198,1198,1198,1198,0
20230705,183500,587133300,1198,1198,1198,1198,0
20230705,183400,587133300,1198,1198,1198,1198,0
20230705,183300,587133300,1198,1198,1198,1198,0
20230705,183200,587133300,1198,1198,1198,1198,0
20230705,183100,587133300,1198,1198,1198,1198,0
20230705,183000,587133300,1198,1198,1198,1198,0
20230705,182900,587133300,1198,1198,1198,1198,0
20230705,182800,587133300,1198,1198,1198,1198,0
20230705,182700,587133300,1198,1198,1198,1198,0
20230705,182600,587133300,1198,1198,1198,1198,0
20230705,182500,587133300,1198,1198,1198,1198,0
20230705,182400,587133300,1198,1198,1198,1198,0
20230705,182300,587133300,1198,1198,1198,1198,0
20230705,182200,587133300,1198,1198,1198,1198,0
20230705,182100,587133300,1198,1198,1198,1198,0
20230705,182000,587133300,1198,1198,1198,1198,0
20230705,181900,587133300,1198,1198,1198,1198,0
20230705,181800,587133300,1198,1198,1198,1198,0
20230705,181700,587133300,1198,1198,1198,1198,0
20230705,181600,587133300,1198,1198,1198,1198,0
20230705,181500,587133300,1198,1198,1198,1198,2961
20230705,181400,587133300,1198,1198,1198,1198,0
20230705,181300,587133300,1198,1198,1198,1198,0
20230705,181200,587133300,1198,1198,1198,1198,0
20230705,181100,587133300,1198,1198,1198,1198,0
20230705,181000,587133300,1198,1198,1198,1198,0
20230705,180900,587133300,1198,1198,1198,1198,0
20230705,180800,587133300,1198,1198,1198,1198,0
20230705,180700,587133300,1198,1198,1198,1198,0
20230705,180600,587133300,1198,1198,1198,1198,0
20230705,180500,587133300,1198,1198,1198,1198,0
20230705,180400,587133300,1198,1198,1198,1198,0
20230705,180300,587133300,1198,1198,1198,1198,0
20230705,180200,587133300,1198,1198,1198,1198,0
20230705,180100,587133300,1198,1198,1198,1198,0
20230705,180000,587133300,1198,1198,1198,1198,0
20230705,175900,587133300,1198,1198,1198,1198,0
20230705,175800,587133300,1198,1198,1198,1198,0
20230705,175700,587133300,1198,1198,1198,1198,0
20230705,175600,587133300,1198,1198,1198,1198,0
20230705,175500,587133300,1198,1198,1198,1198,0
20230705,175400,587133300,1198,1198,1198,1198,0
20230705,175300,587133300,1198,1198,1198,1198,0
20230705,175200,587133300,1198,1198,1198,1198,0
20230705,175100,587133300,1198,1198,1198,1198,0
20230705,175000,587133300,1198,1198,1198,1198,0
20230705,174900,587133300,1198,1198,1198,1198,0
20230705,174800,587133300,1198,1198,1198,1198,0
20230705,174700,587133300,1198,1198,1198,1198,0
20230705,174600,587133300,1198,1198,1198,1198,0
20230705,174500,587133300,1198,1198,1198,1198,2961
20230705,174400,587133300,1198,1198,1198,1198,0
20230705,174300,587133300,1198,1198,1198,1198,0
20230705,174200,587133300,1198,1198,1198,1198,0
20230705,174100,587133300,1198,1198,1198,1198,0
20230705,174000,587133300,1198,1198,1198,1198,0
20230705,173900,587133300,1198,1198,1198,1198,0
20230705,173800,587133300,1198,1198,1198,1198,0
20230705,173700,587133300,1198,1198,1198,1198,0
20230705,173600,587133300,1198,1198,1198,1198,0
20230705,173500,587133300,1198,1198,1198,1198,0
20230705,173400,587133300,1198,1198,1198,1198,0
20230705,173300,587133300,1198,1198,1198,1198,0
20230705,173200,587133300,1198,1198,1198,1198,0
20230705,173100,587133300,1198,1198,1198,1198,0
20230705,173000,587133300,1198,1198,1198,1198,0
20230705,172900,587133300,1198,1198,1198,1198,0
20230705,172800,587133300,1198,1198,1198,1198,0
20230705,172700,587133300,1198,1198,1198,1198,0
20230705,172600,587133300,1198,1198,1198,1198,0
20230705,172500,587133300,1198,1198,1198,1198,0
20230705,172400,587133300,1198,1198,1198,1198,0
20230705,172300,587133300,1198,1198,1198,1198,0
20230705,172200,587133300,1198,1198,1198,1198,0
20230705,172100,587133300,1198,1198,1198,1198,0
20230705,172000,587133300,1198,1198,1198,1198,0
20230705,171900,587133300,1198,1198,1198,1198,0
20230705,171800,587133300,1198,1198,1198,1198,0
20230705,171700,587133300,1198,1198,1198,1198,0
20230705,171600,587133300,1198,1198,1198,1198,0
20230705,171500,587133300,1198,1198,1198,1198,2961
20230705,171400,587133300,1198,1198,1198,1198,0
20230705,171300,587133300,1198,1198,1198,1198,0
20230705,171200,587133300,1198,1198,1198,1198,0
20230705,171100,587133300,1198,1198,1198,1198,0
20230705,171000,587133300,1198,1198,1198,1198,0
20230705,170900,587133300,1198,1198,1198,1198,0
20230705,170800,587133300,1198,1198,1198,1198,0
20230705,170700,587133300,1198,1198,1198,1198,0
20230705,170600,587133300,1198,1198,1198,1198,0
20230705,170500,587133300,1198,1198,1198,1198,0
20230705,170400,587133300,1198,1198,1198,1198,0
20230705,170300,587133300,1198,1198,1198,1198,0
20230705,170200,587133300,1198,1198,1198,1198,0
20230705,170100,587133300,1198,1198,1198,1198,0
20230705,170000,587133300,1198,1198,1198,1198,0
20230705,165900,587133300,1198,1198,1198,1198,0
20230705,165800,587133300,1198,1198,1198,1198,0
20230705,165700,587133300,1198,1198,1198,1198,0
20230705,165600,587133300,1198,1198,1198,1198,0
20230705,165500,587133300,1198,1198,1198,1198,0
20230705,165400,587133300,1198,1198,1198,1198,0
20230705,165300,587133300,1198,1198,1198,1198,0
20230705,165200,587133300,1198,1198,1198,1198,0
20230705,165100,587133300,1198,1198,1198,1198,0
20230705,165000,587133300,1198,1198,1198,1198,0
20230705,164900,587133300,1198,1198,1198,1198,0
20230705,164800,587133300,1198,1198,1198,1198,0
20230705,164700,587133300,1198,1198,1198,1198,0
20230705,164600,587133300,1198,1198,1198,1198,0
20230705,164500,587133300,1198,1198,1198,1198,2961
20230705,164400,587133300,1198,1198,1198,1198,0
20230705,164300,587133300,1198,1198,1198,1198,0
20230705,164200,587133300,1198,1198,1198,1198,0
20230705,164100,587133300,1198,1198,1198,1198,0
20230705,164000,587133300,1198,1198,1198,1198,0
20230705,163900,587133300,1198,1198,1198,1198,0
20230705,163800,587133300,1198,1198,1198,1198,0
20230705,163700,587133300,1198,1198,1198,1198,0
20230705,163600,587133300,1198,1198,1198,1198,0
20230705,163500,587133300,1198,1198,1198,1198,0
20230705,163400,587133300,1198,1198,1198,1198,0
20230705,163300,587133300,1198,1198,1198,1198,0
20230705,163200,587133300,1198,1198,1198,1198,0
20230705,163100,587133300,1198,1198,1198,1198,0
20230705,163000,587133300,1198,1198,1198,1198,0
20230705,162900,587133300,1198,1198,1198,1198,0
20230705,162800,587133300,1198,1198,1198,1198,0
20230705,162700,587133300,1198,1198,1198,1198,0
20230705,162600,587133300,1198,1198,1198,1198,0
20230705,162500,587133300,1198,1198,1198,1198,0
20230705,162400,587133300,1198,1198,1198,1198,0
20230705,162300,587133300,1198,1198,1198,1198,0
20230705,162200,587133300,1198,1198,1198,1198,0
20230705,162100,587133300,1198,1198,1198,1198,0
20230705,162000,587133300,1198,1198,1198,1198,0
20230705,161900,587133300,1198,1198,1198,1198,0
20230705,161800,587133300,1198,1198,1198,1198,0
20230705,161700,587133300,1198,1198,1198,1198,0
20230705,161600,587133300,1198,1198,1198,1198,0
20230705,161500,587133300,1198,1198,1198,1198,2961
20230705,161400,587133300,1198,1198,1198,1198,0
20230705,161300,587133300,1198,1198,1198,1198,0
20230705,161200,587133300,1198,1198,1198,1198,0
20230705,161100,587133300,1198,1198,1198,1198,0
20230705,161000,587133300,1198,1198,1198,1198,0
20230705,160900,587133300,1198,1198,1198,1198,0
20230705,160800,587133300,1198,1198,1198,1198,0
20230705,160700,587133300,1198,1198,1198,1198,0
20230705,160600,587133300,1198,1198,1198,1198,0
20230705,160500,587133300,1198,1198,1198,1198,0
20230705,160400,587133300,1198,1198,1198,1198,0
20230705,160300,587133300,1198,1198,1198,1198,0
20230705,160200,587133300,1198,1198,1198,1198,0
20230705,160100,587133300,1198,1198,1198,1198,0
20230705,160000,587133300,1198,1198,1198,1198,0
20230705,155900,587133300,1198,1198,1198,1198,0
20230705,155800,587133300,1198,1198,1198,1198,0
20230705,155700,587133300,1198,1198,1198,1198,0
20230705,155600,587133300,1198,1198,1198,1198,0
20230705,155500,587133300,1198,1198,1198,1198,0
20230705,155400,587133300,1198,1198,1198,1198,0
20230705,155300,587133300,1198,1198,1198,1198,0
20230705,155200,587133300,1198,1198,1198,1198,0
20230705,155100,587133300,1198,1198,1198,1198,0
20230705,155000,587133300,1198,1198,1198,1198,0
20230705,154900,587133300,1198,1198,1198,1198,0
20230705,154800,587133300,1198,1198,1198,1198,0
20230705,154700,587133300,1198,1198,1198,1198,0
20230705,154600,587133300,1198,1198,1198,1198,0
20230705,154500,587133300,1198,1198,1198,1198,2961
20230705,154400,587133300,1198,1198,1198,1198,0
20230705,154300,587133300,1198,1198,1198,1198,0
20230705,154200,587133300,1198,1198,1198,1198,0
20230705,154100,587133300,1198,1198,1198,1198,0
20230705,154000,587133300,1198,1198,1198,1198,0
20230705,153900,587133300,1198,1198,1198,1198,0
20230705,153800,587133300,1198,1198,1198,1198,0
20230705,153700,587133300,1198,1198,1198,1198,0
20230705,153600,587133300,1198,1198,1198,1198,0
20230705,153500,587133300,1198,1198,1198,1198,0
20230705,153400,587133300,1198,1198,1198,1198,0
20230705,153300,587133300,1198,1198,1198,1198,0
20230705,153200,587133300,1198,1198,1198,1198,0
20230705,153100,587133300,1198,1198,1198,1198,0
20230705,153000,587133300,1198,1198,1198,1198,2961
20230705,152900,583586022,1201,1201,1201,1201,0
20230705,152800,583586022,1201,1201,1201,1201,0
20230705,152700,583586022,1201,1201,1201,1201,0
20230705,152600,583586022,1201,1201,1201,1201,0
20230705,152500,583586022,1201,1201,1201,1201,0
20230705,152400,583586022,1201,1201,1201,1201,0
20230705,152300,583586022,1201,1201,1201,1201,0
20230705,152200,583586022,1201,1201,1201,1201,0
20230705,152100,583586022,1201,1201,1201,1201,0
20230705,152000,583586022,1201,1201,1201,1201,0
20230705,151900,583586022,1201,1194,1202,1194,715
20230705,151800,582731392,1196,1194,1196,1193,2645
20230705,151700,579573090,1194,1194,1194,1193,1097
20230705,151600,578264063,1195,1195,1195,1193,813
20230705,151500,577292910,1195,1195,1195,1193,2817
20230705,151400,573930367,1195,1194,1195,1194,150
20230705,151300,573751167,1194,1195,1195,1193,2053
20230705,151200,571301364,1194,1195,1195,1194,438
20230705,151100,570778373,1195,1194,1195,1194,20
20230705,151000,570754481,1194,1194,1195,1194,267
20230705,150900,570435672,1194,1195,1195,1194,7496
20230705,150800,561483784,1195,1195,1195,1195,1480
20230705,150700,559715184,1195,1195,1195,1195,399
20230705,150600,559238379,1195,1195,1195,1195,101
20230705,150500,559117684,1194,1196,1196,1194,21147
20230705,150400,533860835,1196,1197,1197,1196,1611
20230705,150300,531933141,1197,1197,1197,1197,276
20230705,150200,531602769,1198,1197,1198,1197,527
20230705,150100,530971427,1198,1198,1198,1198,2
20230705,150000,530969031,1197,1197,1197,1197,408
20230705,145900,530480655,1197,1196,1197,1196,31
20230705,145800,530443550,1196,1195,1196,1195,462
20230705,145700,529891455,1195,1196,1196,1195,492
20230705,145600,529303375,1197,1197,1197,1197,0
20230705,145500,529303375,1197,1196,1197,1196,70
20230705,145400,529219595,1196,1196,1196,1195,1373
20230705,145300,527578590,1196,1199,1199,1196,11487
20230705,145200,513825518,1199,1199,1199,1199,3534
20230705,145100,509588252,1200,1200,1200,1200,1000
20230705,145000,508388252,1199,1200,1200,1199,231
20230705,144900,508111282,1202,1202,1202,1202,0
20230705,144800,508111282,1202,1202,1202,1202,1
20230705,144700,508110080,1199,1199,1199,1199,1150
20230705,144600,506731230,1199,1199,1199,1199,50
20230705,144500,506671280,1199,1198,1199,1198,1004
20230705,144400,505467488,1199,1199,1199,1199,50
20230705,144300,505407538,1199,1199,1199,1199,0
20230705,144200,505407538,1199,1197,1199,1197,131
20230705,144100,505250729,1197,1196,1197,1196,2713
20230705,144000,502003318,1196,1193,1196,1193,149
20230705,143900,501825379,1193,1193,1193,1193,3024
20230705,143800,498217747,1193,1198,1198,1193,26196
20230705,143700,466909860,1198,1200,1200,1198,6112
20230705,143600,459585924,1200,1200,1200,1200,3927
20230705,143500,454873524,1200,1200,1200,1200,10
20230705,143400,454861524,1200,1200,1200,1200,110
20230705,143300,454729524,1200,1199,1200,1199,119
20230705,143200,454586842,1199,1199,1199,1199,1
20230705,143100,454585643,1199,1199,1199,1199,10
20230705,143000,454573653,1198,1199,1199,1198,2
20230705,142900,454571256,1199,1198,1199,1198,1828
20230705,142800,452379950,1199,1200,1200,1199,3505
20230705,142700,448177454,1199,1199,1199,1199,75
20230705,142600,448087529,1199,1199,1199,1199,0
20230705,142500,448087529,1199,1199,1199,1199,83
20230705,142400,447988012,1200,1200,1200,1200,12
20230705,142300,447973612,1200,1200,1200,1200,19
20230705,142200,447950812,1200,1200,1200,1200,177
20230705,142100,447738412,1200,1200,1200,1199,112
20230705,142000,447604045,1200,1199,1200,1199,1001
20230705,141900,446402846,1200,1200,1200,1200,441
20230705,141800,445873646,1200,1200,1200,1200,4173
20230705,141700,440866046,1201,1202,1202,1201,712
20230705,141600,440010724,1202,1202,1202,1202,80
20230705,141500,439914564,1202,1202,1202,1202,3
20230705,141400,439910958,1202,1202,1202,1202,0
20230705,141300,439910958,1202,1202,1202,1202,1072
20230705,141200,438622414,1202,1202,1202,1202,484
20230705,141100,438040646,1202,1202,1202,1202,100
20230705,141000,437920446,1203,1199,1203,1199,66
20230705,140900,437841180,1200,1204,1204,1200,7162
20230705,140800,429245874,1202,1205,1205,1202,17890
20230705,140700,407690538,1205,1205,1206,1205,12823
20230705,140600,392237922,1206,1207,1207,1206,320
20230705,140500,391851952,1206,1206,1206,1206,10
20230705,140400,391839892,1206,1206,1206,1206,0
20230705,140300,391839892,1206,1206,1206,1206,6154
20230705,140200,384418168,1209,1209,1209,1209,0
20230705,140100,384418168,1209,1209,1209,1209,0
20230705,140000,384418168,1209,1207,1209,1207,234
20230705,135900,384135728,1207,1207,1207,1207,0
20230705,135800,384135728,1207,1207,1207,1207,2
20230705,135700,384133314,1210,1210,1210,1210,0
20230705,135600,384133314,1210,1210,1210,1210,1000
20230705,135500,382923314,1210,1210,1210,1210,0
20230705,135400,382923314,1210,1210,1210,1210,8
20230705,135300,382913634,1210,1210,1210,1210,1
20230705,135200,382912424,1207,1207,1207,1207,0
20230705,135100,382912424,1207,1207,1207,1207,1074
20230705,135000,381616106,1210,1210,1210,1210,0
20230705,134900,381616106,1210,1210,1210,1210,2000
20230705,134800,379196106,1207,1207,1207,1207,0
20230705,134700,379196106,1207,1207,1207,1207,814
20230705,134600,378213608,1210,1210,1210,1210,5
20230705,134500,378207558,1207,1207,1207,1207,231
20230705,134400,377928741,1207,1207,1207,1206,2277
20230705,134300,375180848,1207,1208,1208,1207,238
20230705,134200,374893532,1206,1206,1206,1206,0
20230705,134100,374893532,1206,1206,1206,1206,0
20230705,134000,374893532,1206,1206,1206,1206,0
20230705,133900,374893532,1206,1206,1206,1206,0
20230705,133800,374893532,1206,1206,1206,1206,0
20230705,133700,374893532,1206,1207,1207,1206,1500
20230705,133600,373084304,1207,1207,1207,1207,0
20230705,133500,373084304,1207,1207,1207,1207,1
20230705,133400,373083097,1212,1212,1212,1212,0
20230705,133300,373083097,1212,1212,1212,1212,0
20230705,133200,373083097,1212,1212,1212,1212,200
20230705,133100,372840697,1213,1213,1213,1213,0
20230705,133000,372840697,1213,1213,1213,1213,2
20230705,132900,372838271,1214,1214,1214,1206,17
20230705,132800,372817753,1206,1206,1206,1206,10
20230705,132700,372805693,1205,1206,1206,1205,9066
20230705,132600,361872098,1206,1206,1206,1206,1745
20230705,132500,359767628,1206,1207,1207,1206,7434
20230705,132400,350798298,1208,1209,1209,1208,1970
20230705,132300,348418468,1209,1211,1211,1209,34634
20230705,132200,306500506,1212,1212,1212,1212,9184
20230705,132100,295369498,1212,1212,1212,1212,0
20230705,132000,295369498,1212,1212,1212,1212,34
20230705,131900,295328290,1212,1212,1212,1212,0
20230705,131800,295328290,1212,1212,1212,1212,200
20230705,131700,295085890,1212,1212,1212,1212,1074
20230705,131600,293784202,1213,1213,1213,1213,0
20230705,131500,293784202,1213,1213,1213,1213,0
20230705,131400,293784202,1213,1213,1213,1213,10
20230705,131300,293772072,1213,1213,1213,1213,100
20230705,131200,293650772,1213,1213,1213,1213,34
20230705,131100,293609530,1213,1213,1214,1213,3209
20230705,131000,289717012,1214,1214,1214,1214,0
20230705,130900,289717012,1214,1214,1214,1214,0
20230705,130800,289717012,1214,1214,1214,1214,0
20230705,130700,289717012,1214,1214,1214,1214,209
20230705,130600,289463286,1214,1214,1214,1214,0
20230705,130500,289463286,1214,1214,1214,1214,0
20230705,130400,289463286,1214,1214,1214,1214,0
20230705,130300,289463286,1214,1214,1214,1214,0
20230705,130200,289463286,1214,1214,1214,1214,0
20230705,130100,289463286,1214,1214,1214,1214,0
20230705,130000,289463286,1214,1214,1214,1214,0
20230705,125900,289463286,1214,1214,1214,1214,5
20230705,125800,289457216,1214,1214,1214,1214,0
20230705,125700,289457216,1214,1214,1214,1214,0
20230705,125600,289457216,1214,1214,1214,1214,0
20230705,125500,289457216,1214,1214,1214,1214,0
20230705,125400,289457216,1214,1214,1214,1214,0
20230705,125300,289457216,1214,1214,1214,1214,1000
20230705,125200,288243216,1214,1214,1214,1214,0
20230705,125100,288243216,1214,1214,1214,1214,0
20230705,125000,288243216,1214,1214,1214,1214,0
20230705,124900,288243216,1214,1214,1214,1214,1
20230705,124800,288242002,1213,1213,1213,1213,0
20230705,124700,288242002,1213,1213,1213,1213,100
20230705,124600,288120702,1213,1214,1214,1213,243
20230705,124500,287825933,1214,1214,1214,1214,100
20230705,124400,287704533,1214,1214,1214,1214,0
20230705,124300,287704533,1214,1214,1214,1214,5
20230705,124200,287698463,1214,1214,1214,1214,0
20230705,124100,287698463,1214,1214,1214,1214,0
20230705,124000,287698463,1214,1214,1214,1214,0
20230705,123900,287698463,1214,1214,1214,1214,0
20230705,123800,287698463,1214,1214,1214,1214,1
20230705,123700,287697249,1212,1212,1212,1212,0
20230705,123600,287697249,1212,1212,1212,1212,0
20230705,123500,287697249,1212,1212,1212,1212,15
20230705,123400,287679069,1212,1212,1212,1212,40
20230705,123300,287630589,1212,1212,1212,1212,1300
20230705,123200,286054989,1214,1214,1214,1214,101
20230705,123100,285932375,1214,1214,1214,1214,1
20230705,123000,285931161,1214,1214,1214,1214,1
20230705,122900,285929947,1214,1214,1214,1214,0
20230705,122800,285929947,1214,1214,1214,1214,0
20230705,122700,285929947,1214,1214,1214,1214,1
20230705,122600,285928733,1214,1214,1214,1214,1000
20230705,122500,284714733,1213,1214,1214,1213,1111
20230705,122400,283366231,1214,1214,1214,1214,0
20230705,122300,283366231,1214,1214,1214,1214,0
20230705,122200,283366231,1214,1214,1214,1214,0
20230705,122100,283366231,1214,1214,1214,1214,0
20230705,122000,283366231,1214,1214,1214,1214,0
20230705,121900,283366231,1214,1214,1214,1214,10
20230705,121800,283354091,1214,1214,1214,1214,74
20230705,121700,283264255,1214,1214,1214,1214,0
20230705,121600,283264255,1214,1214,1214,1214,596
20230705,121500,282540711,1214,1214,1214,1214,0
20230705,121400,282540711,1214,1214,1214,1214,0
20230705,121300,282540711,1214,1214,1214,1214,0
20230705,121200,282540711,1214,1214,1214,1214,0
20230705,121100,282540711,1214,1214,1214,1214,2
20230705,121000,282538283,1214,1214,1214,1214,0
20230705,120900,282538283,1214,1214,1214,1214,0
20230705,120800,282538283,1214,1214,1214,1214,0
20230705,120700,282538283,1214,1214,1214,1214,0
20230705,120600,282538283,1214,1214,1214,1214,0
20230705,120500,282538283,1214,1214,1214,1214,0
20230705,120400,282538283,1214,1214,1214,1214,3
20230705,120300,282534641,1216,1216,1216,1216,0
20230705,120200,282534641,1216,1216,1216,1216,0
20230705,120100,282534641,1216,1216,1216,1216,10
20230705,120000,282522481,1216,1216,1216,1216,1
20230705,115900,282521265,1211,1212,1212,1211,1441
20230705,115800,280774873,1212,1212,1212,1212,0
20230705,115700,280774873,1212,1212,1212,1212,100
20230705,115600,280653673,1212,1212,1212,1212,0
20230705,115500,280653673,1212,1212,1212,1212,0
20230705,115400,280653673,1212,1212,1212,1212,2
20230705,115300,280651249,1212,1212,1212,1212,0
20230705,115200,280651249,1212,1212,1212,1212,5
20230705,115100,280645189,1211,1211,1211,1211,451
20230705,115000,280099028,1212,1212,1212,1212,1
20230705,114900,280097816,1215,1215,1215,1215,1
20230705,114800,280096601,1211,1211,1211,1211,0
20230705,114700,280096601,1211,1211,1211,1211,0
20230705,114600,280096601,1211,1211,1211,1211,45
20230705,114500,280042106,1211,1211,1211,1211,984
20230705,114400,278850482,1211,1211,1211,1211,0
20230705,114300,278850482,1211,1211,1211,1211,5621
20230705,114200,272043451,1212,1212,1212,1212,1651
20230705,114100,270042439,1213,1213,1213,1213,1
20230705,114000,270041226,1213,1213,1213,1213,661
20230705,113900,269239433,1217,1216,1217,1216,500
20230705,113800,268631344,1213,1213,1213,1213,0
20230705,113700,268631344,1213,1213,1213,1213,0
20230705,113600,268631344,1213,1213,1213,1213,4
20230705,113500,268626492,1216,1216,1216,1216,0
20230705,113400,268626492,1216,1216,1216,1216,2
20230705,113300,268624060,1216,1216,1216,1216,1
20230705,113200,268622844,1216,1216,1216,1216,0
20230705,113100,268622844,1216,1216,1216,1216,100
20230705,113000,268501244,1216,1216,1216,1216,1
20230705,112900,268500028,1211,1211,1211,1211,0
20230705,112800,268500028,1211,1211,1211,1211,0
20230705,112700,268500028,1211,1212,1212,1211,1098
20230705,112600,267170346,1216,1216,1216,1216,1
20230705,112500,267169130,1212,1212,1212,1212,0
20230705,112400,267169130,1212,1212,1212,1212,428
20230705,112300,266650394,1212,1212,1212,1212,1000
20230705,112200,265438394,1212,1212,1212,1212,221
20230705,112100,265170542,1212,1212,1212,1212,545
20230705,112000,264510002,1212,1212,1212,1212,0
20230705,111900,264510002,1212,1215,1215,1212,1999
20230705,111800,262081958,1215,1215,1215,1215,58
20230705,111700,262011488,1217,1217,1217,1217,0
20230705,111600,262011488,1217,1217,1217,1217,0
20230705,111500,262011488,1217,1217,1217,1217,0
20230705,111400,262011488,1217,1217,1217,1215,3689
20230705,111300,257525725,1217,1217,1217,1217,20
20230705,111200,257501385,1215,1217,1217,1215,1341
20230705,111100,255870723,1217,1217,1217,1217,0
20230705,111000,255870723,1217,1217,1217,1217,1
20230705,110900,255869506,1216,1215,1216,1215,1287
20230705,110800,254304631,1214,1214,1214,1214,0
20230705,110700,254304631,1214,1212,1214,1212,20
20230705,110600,254280355,1213,1213,1213,1213,1569
20230705,110500,252377158,1213,1213,1213,1213,1
20230705,110400,252375945,1213,1213,1213,1213,1
20230705,110300,252374732,1212,1212,1212,1212,0
20230705,110200,252374732,1212,1212,1212,1212,1
20230705,110100,252373520,1210,1210,1210,1210,4000
20230705,110000,247533520,1210,1211,1211,1210,499
20230705,105900,246929700,1211,1211,1211,1210,1005
20230705,105800,245712646,1210,1212,1212,1210,3240
20230705,105700,241789344,1211,1212,1215,1211,1161
20230705,105600,240383363,1211,1214,1217,1211,1028
20230705,105500,239138150,1213,1213,1213,1213,10
20230705,105400,239126020,1213,1214,1217,1213,9
20230705,105300,239115093,1213,1216,1216,1213,8133
20230705,105200,229235372,1216,1216,1216,1216,630
20230705,105100,228469292,1216,1217,1218,1216,4229
20230705,105000,223326807,1218,1218,1218,1217,3313
20230705,104900,219291885,1219,1218,1219,1218,309
20230705,104800,218915514,1219,1219,1219,1219,1
20230705,104700,218914295,1220,1220,1220,1220,0
20230705,104600,218914295,1220,1220,1220,1220,0
20230705,104500,218914295,1220,1220,1220,1220,0
20230705,104400,218914295,1220,1220,1220,1217,1107
20230705,104300,217567070,1218,1218,1218,1218,11
20230705,104200,217553672,1220,1220,1220,1220,1
20230705,104100,217552452,1217,1217,1217,1217,1000
20230705,104000,216335452,1216,1217,1217,1216,1159
20230705,103900,214925906,1220,1220,1220,1220,0
20230705,103800,214925906,1220,1220,1220,1220,0
20230705,103700,214925906,1220,1220,1220,1220,0
20230705,103600,214925906,1220,1220,1220,1220,0
20230705,103500,214925906,1220,1220,1220,1220,501
20230705,103400,214314686,1219,1219,1219,1219,0
20230705,103300,214314686,1219,1219,1219,1219,1
20230705,103200,214313467,1219,1219,1219,1219,0
20230705,103100,214313467,1219,1219,1219,1219,0
20230705,103000,214313467,1219,1220,1220,1219,3
20230705,102900,214309808,1220,1220,1220,1220,1
20230705,102800,214308588,1217,1220,1220,1217,493
20230705,102700,213708577,1220,1216,1220,1216,204
20230705,102600,213460509,1216,1217,1217,1216,1883
20230705,102500,211170669,1218,1218,1218,1218,1000
20230705,102400,209952669,1218,1218,1218,1218,416
20230705,102300,209445981,1218,1218,1218,1218,8
20230705,102200,209436237,1218,1218,1218,1218,1
20230705,102100,209435019,1218,1218,1218,1218,1
20230705,102000,209433801,1215,1215,1215,1215,356
20230705,101900,209001261,1215,1215,1215,1215,0
20230705,101800,209001261,1215,1218,1218,1215,3635
20230705,101700,204583215,1217,1224,1224,1217,1462
20230705,101600,202803083,1218,1218,1218,1218,208
20230705,101500,202549739,1218,1223,1223,1218,16516
20230705,101400,182393244,1226,1226,1226,1226,0
20230705,101300,182393244,1226,1226,1226,1226,0
20230705,101200,182393244,1226,1226,1226,1226,0
20230705,101100,182393244,1226,1226,1226,1226,0
20230705,101000,182393244,1226,1226,1226,1226,1
20230705,100900,182392018,1222,1226,1226,1222,2
20230705,100800,182389570,1226,1226,1226,1226,0
20230705,100700,182389570,1226,1226,1226,1226,0
20230705,100600,182389570,1226,1226,1226,1226,50
20230705,100500,182328270,1226,1226,1226,1226,0
20230705,100400,182328270,1226,1226,1226,1226,0
20230705,100300,182328270,1226,1226,1226,1226,1800
20230705,100200,180121470,1226,1226,1226,1226,0
20230705,100100,180121470,1226,1226,1226,1226,0
20230705,100000,180121470,1226,1226,1226,1226,1
20230705,095900,180120244,1227,1227,1227,1227,0
20230705,095800,180120244,1227,1222,1227,1221,454
20230705,095700,179565608,1227,1227,1227,1227,1
20230705,095600,179564381,1221,1221,1221,1221,0
20230705,095500,179564381,1221,1221,1221,1221,0
20230705,095400,179564381,1221,1225,1225,1221,2066
20230705,095300,177034791,1221,1222,1222,1221,1000
20230705,095200,175813778,1221,1221,1221,1221,101
20230705,095100,175690457,1227,1227,1227,1227,0
20230705,095000,175690457,1227,1227,1227,1227,0
20230705,094900,175690457,1227,1220,1227,1220,21
20230705,094800,175664830,1227,1227,1227,1227,0
20230705,094700,175664830,1227,1227,1227,1227,20
20230705,094600,175640290,1227,1227,1227,1227,0
20230705,094500,175640290,1227,1227,1227,1227,0
20230705,094400,175640290,1227,1227,1227,1227,0
20230705,094300,175640290,1227,1227,1227,1227,0
20230705,094200,175640290,1227,1227,1227,1227,1
20230705,094100,175639063,1227,1220,1227,1220,14680
20230705,094000,157729456,1220,1226,1226,1218,15134
20230705,093900,139242147,1230,1230,1230,1230,170
20230705,093800,139033047,1230,1225,1230,1223,31168
20230705,093700,100882870,1226,1231,1231,1226,9459
20230705,093600,89282137,1231,1231,1231,1231,0
20230705,093500,89282137,1231,1231,1231,1231,1
20230705,093400,89280906,1231,1231,1231,1231,11
20230705,093300,89267365,1231,1231,1231,1231,8
20230705,093200,89257517,1231,1231,1231,1231,10
20230705,093100,89245207,1227,1227,1227,1227,0
20230705,093000,89245207,1227,1227,1227,1227,2
20230705,092900,89242753,1227,1227,1227,1227,20
20230705,092800,89218213,1226,1225,1226,1225,10020
20230705,092700,76943693,1227,1224,1227,1224,545
20230705,092600,76276523,1223,1223,1223,1222,86
20230705,092500,76171371,1222,1223,1223,1222,10000
20230705,092400,63949439,1222,1232,1233,1222,6883
20230705,092300,55527100,1222,1225,1225,1222,14839
20230705,092200,37364492,1224,1230,1230,1224,8835
20230705,092100,26537395,1235,1235,1235,1235,4
20230705,092000,26532455,1230,1230,1230,1230,70
20230705,091900,26446355,1230,1230,1230,1230,19
20230705,091800,26422985,1230,1235,1235,1230,2001
20230705,091700,23958455,1240,1236,1240,1235,501
20230705,091600,23339697,1241,1238,1241,1237,1191
20230705,091500,21866366,1238,1238,1238,1238,500
20230705,091400,21247366,1241,1242,1244,1237,7425
20230705,091300,12055388,1246,1241,1246,1241,1503
20230705,091200,10190160,1241,1248,1248,1241,21
20230705,091100,10164092,1241,1243,1243,1241,2046
20230705,091000,7623020,1242,1242,1242,1242,0
20230705,090900,7623020,1242,1242,1242,1242,500
20230705,090800,7002020,1250,1250,1250,1250,55
20230705,090700,6933270,1241,1241,1241,1241,14
20230705,090600,6915896,1250,1250,1250,1250,110
20230705,090500,6778396,1250,1250,1250,1250,778
20230705,090400,5805896,1250,1239,1250,1239,522
20230705,090300,5156522,1239,1239,1239,1239,1
20230705,090200,5155283,1237,1237,1237,1237,872
20230705,090100,4076619,1236,1237,1237,1236,3020
20230705,090000,342899,1240,1241,1241,1236,277