KissMeData/006340/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,194600,321103022,1257,1257,1257,1257,3417
20230612,194500,321103022,1257,1257,1257,1257,0
20230612,194400,321103022,1257,1257,1257,1257,0
20230612,194300,321103022,1257,1257,1257,1257,0
20230612,194200,321103022,1257,1257,1257,1257,0
20230612,194100,321103022,1257,1257,1257,1257,0
20230612,194000,321103022,1257,1257,1257,1257,0
20230612,193900,321103022,1257,1257,1257,1257,0
20230612,193800,321103022,1257,1257,1257,1257,0
20230612,193700,321103022,1257,1257,1257,1257,0
20230612,193600,321103022,1257,1257,1257,1257,0
20230612,193500,321103022,1257,1257,1257,1257,0
20230612,193400,321103022,1257,1257,1257,1257,0
20230612,193300,321103022,1257,1257,1257,1257,0
20230612,193200,321103022,1257,1257,1257,1257,0
20230612,193100,321103022,1257,1257,1257,1257,0
20230612,193000,321103022,1257,1257,1257,1257,0
20230612,192900,321103022,1257,1257,1257,1257,0
20230612,192800,321103022,1257,1257,1257,1257,0
20230612,192700,321103022,1257,1257,1257,1257,0
20230612,192600,321103022,1257,1257,1257,1257,0
20230612,192500,321103022,1257,1257,1257,1257,0
20230612,192400,321103022,1257,1257,1257,1257,0
20230612,192300,321103022,1257,1257,1257,1257,0
20230612,192200,321103022,1257,1257,1257,1257,0
20230612,192100,321103022,1257,1257,1257,1257,0
20230612,192000,321103022,1257,1257,1257,1257,0
20230612,191900,321103022,1257,1257,1257,1257,0
20230612,191800,321103022,1257,1257,1257,1257,0
20230612,191700,321103022,1257,1257,1257,1257,0
20230612,191600,321103022,1257,1257,1257,1257,3417
20230612,191500,321103022,1257,1257,1257,1257,0
20230612,191400,321103022,1257,1257,1257,1257,0
20230612,191300,321103022,1257,1257,1257,1257,0
20230612,191200,321103022,1257,1257,1257,1257,0
20230612,191100,321103022,1257,1257,1257,1257,0
20230612,191000,321103022,1257,1257,1257,1257,0
20230612,190900,321103022,1257,1257,1257,1257,0
20230612,190800,321103022,1257,1257,1257,1257,0
20230612,190700,321103022,1257,1257,1257,1257,0
20230612,190600,321103022,1257,1257,1257,1257,0
20230612,190500,321103022,1257,1257,1257,1257,0
20230612,190400,321103022,1257,1257,1257,1257,0
20230612,190300,321103022,1257,1257,1257,1257,0
20230612,190200,321103022,1257,1257,1257,1257,0
20230612,190100,321103022,1257,1257,1257,1257,0
20230612,190000,321103022,1257,1257,1257,1257,0
20230612,185900,321103022,1257,1257,1257,1257,0
20230612,185800,321103022,1257,1257,1257,1257,0
20230612,185700,321103022,1257,1257,1257,1257,0
20230612,185600,321103022,1257,1257,1257,1257,0
20230612,185500,321103022,1257,1257,1257,1257,0
20230612,185400,321103022,1257,1257,1257,1257,0
20230612,185300,321103022,1257,1257,1257,1257,0
20230612,185200,321103022,1257,1257,1257,1257,0
20230612,185100,321103022,1257,1257,1257,1257,0
20230612,185000,321103022,1257,1257,1257,1257,0
20230612,184900,321103022,1257,1257,1257,1257,0
20230612,184800,321103022,1257,1257,1257,1257,0
20230612,184700,321103022,1257,1257,1257,1257,0
20230612,184600,321103022,1257,1257,1257,1257,3417
20230612,184500,321103022,1257,1257,1257,1257,0
20230612,184400,321103022,1257,1257,1257,1257,0
20230612,184300,321103022,1257,1257,1257,1257,0
20230612,184200,321103022,1257,1257,1257,1257,0
20230612,184100,321103022,1257,1257,1257,1257,0
20230612,184000,321103022,1257,1257,1257,1257,0
20230612,183900,321103022,1257,1257,1257,1257,0
20230612,183800,321103022,1257,1257,1257,1257,0
20230612,183700,321103022,1257,1257,1257,1257,0
20230612,183600,321103022,1257,1257,1257,1257,0
20230612,183500,321103022,1257,1257,1257,1257,0
20230612,183400,321103022,1257,1257,1257,1257,0
20230612,183300,321103022,1257,1257,1257,1257,0
20230612,183200,321103022,1257,1257,1257,1257,0
20230612,183100,321103022,1257,1257,1257,1257,0
20230612,183000,321103022,1257,1257,1257,1257,0
20230612,182900,321103022,1257,1257,1257,1257,0
20230612,182800,321103022,1257,1257,1257,1257,0
20230612,182700,321103022,1257,1257,1257,1257,0
20230612,182600,321103022,1257,1257,1257,1257,0
20230612,182500,321103022,1257,1257,1257,1257,0
20230612,182400,321103022,1257,1257,1257,1257,0
20230612,182300,321103022,1257,1257,1257,1257,0
20230612,182200,321103022,1257,1257,1257,1257,0
20230612,182100,321103022,1257,1257,1257,1257,0
20230612,182000,321103022,1257,1257,1257,1257,0
20230612,181900,321103022,1257,1257,1257,1257,0
20230612,181800,321103022,1257,1257,1257,1257,0
20230612,181700,321103022,1257,1257,1257,1257,0
20230612,181600,321103022,1257,1257,1257,1257,3417
20230612,181500,321103022,1257,1257,1257,1257,0
20230612,181400,321103022,1257,1257,1257,1257,0
20230612,181300,321103022,1257,1257,1257,1257,0
20230612,181200,321103022,1257,1257,1257,1257,0
20230612,181100,321103022,1257,1257,1257,1257,0
20230612,181000,321103022,1257,1257,1257,1257,0
20230612,180900,321103022,1257,1257,1257,1257,0
20230612,180800,321103022,1257,1257,1257,1257,0
20230612,180700,321103022,1257,1257,1257,1257,0
20230612,180600,321103022,1257,1257,1257,1257,0
20230612,180500,321103022,1257,1257,1257,1257,0
20230612,180400,321103022,1257,1257,1257,1257,0
20230612,180300,321103022,1257,1257,1257,1257,0
20230612,180200,321103022,1257,1257,1257,1257,0
20230612,180100,321103022,1257,1257,1257,1257,0
20230612,180000,321103022,1257,1257,1257,1257,0
20230612,175900,321103022,1257,1257,1257,1257,0
20230612,175800,321103022,1257,1257,1257,1257,0
20230612,175700,321103022,1257,1257,1257,1257,0
20230612,175600,321103022,1257,1257,1257,1257,0
20230612,175500,321103022,1257,1257,1257,1257,0
20230612,175400,321103022,1257,1257,1257,1257,0
20230612,175300,321103022,1257,1257,1257,1257,0
20230612,175200,321103022,1257,1257,1257,1257,0
20230612,175100,321103022,1257,1257,1257,1257,0
20230612,175000,321103022,1257,1257,1257,1257,0
20230612,174900,321103022,1257,1257,1257,1257,0
20230612,174800,321103022,1257,1257,1257,1257,0
20230612,174700,321103022,1257,1257,1257,1257,0
20230612,174600,321103022,1257,1257,1257,1257,3417
20230612,174500,321103022,1257,1257,1257,1257,0
20230612,174400,321103022,1257,1257,1257,1257,0
20230612,174300,321103022,1257,1257,1257,1257,0
20230612,174200,321103022,1257,1257,1257,1257,0
20230612,174100,321103022,1257,1257,1257,1257,0
20230612,174000,321103022,1257,1257,1257,1257,0
20230612,173900,321103022,1257,1257,1257,1257,0
20230612,173800,321103022,1257,1257,1257,1257,0
20230612,173700,321103022,1257,1257,1257,1257,0
20230612,173600,321103022,1257,1257,1257,1257,0
20230612,173500,321103022,1257,1257,1257,1257,0
20230612,173400,321103022,1257,1257,1257,1257,0
20230612,173300,321103022,1257,1257,1257,1257,0
20230612,173200,321103022,1257,1257,1257,1257,0
20230612,173100,321103022,1257,1257,1257,1257,0
20230612,173000,321103022,1257,1257,1257,1257,0
20230612,172900,321103022,1257,1257,1257,1257,0
20230612,172800,321103022,1257,1257,1257,1257,0
20230612,172700,321103022,1257,1257,1257,1257,0
20230612,172600,321103022,1257,1257,1257,1257,0
20230612,172500,321103022,1257,1257,1257,1257,0
20230612,172400,321103022,1257,1257,1257,1257,0
20230612,172300,321103022,1257,1257,1257,1257,0
20230612,172200,321103022,1257,1257,1257,1257,0
20230612,172100,321103022,1257,1257,1257,1257,0
20230612,172000,321103022,1257,1257,1257,1257,0
20230612,171900,321103022,1257,1257,1257,1257,0
20230612,171800,321103022,1257,1257,1257,1257,0
20230612,171700,321103022,1257,1257,1257,1257,0
20230612,171600,321103022,1257,1257,1257,1257,3417
20230612,171500,321103022,1257,1257,1257,1257,0
20230612,171400,321103022,1257,1257,1257,1257,0
20230612,171300,321103022,1257,1257,1257,1257,0
20230612,171200,321103022,1257,1257,1257,1257,0
20230612,171100,321103022,1257,1257,1257,1257,0
20230612,171000,321103022,1257,1257,1257,1257,0
20230612,170900,321103022,1257,1257,1257,1257,0
20230612,170800,321103022,1257,1257,1257,1257,0
20230612,170700,321103022,1257,1257,1257,1257,0
20230612,170600,321103022,1257,1257,1257,1257,0
20230612,170500,321103022,1257,1257,1257,1257,0
20230612,170400,321103022,1257,1257,1257,1257,0
20230612,170300,321103022,1257,1257,1257,1257,0
20230612,170200,321103022,1257,1257,1257,1257,0
20230612,170100,321103022,1257,1257,1257,1257,0
20230612,170000,321103022,1257,1257,1257,1257,0
20230612,165900,321103022,1257,1257,1257,1257,0
20230612,165800,321103022,1257,1257,1257,1257,0
20230612,165700,321103022,1257,1257,1257,1257,0
20230612,165600,321103022,1257,1257,1257,1257,0
20230612,165500,321103022,1257,1257,1257,1257,0
20230612,165400,321103022,1257,1257,1257,1257,0
20230612,165300,321103022,1257,1257,1257,1257,0
20230612,165200,321103022,1257,1257,1257,1257,0
20230612,165100,321103022,1257,1257,1257,1257,0
20230612,165000,321103022,1257,1257,1257,1257,0
20230612,164900,321103022,1257,1257,1257,1257,0
20230612,164800,321103022,1257,1257,1257,1257,0
20230612,164700,321103022,1257,1257,1257,1257,0
20230612,164600,321103022,1257,1257,1257,1257,3417
20230612,164500,321103022,1257,1257,1257,1257,0
20230612,164400,321103022,1257,1257,1257,1257,0
20230612,164300,321103022,1257,1257,1257,1257,0
20230612,164200,321103022,1257,1257,1257,1257,0
20230612,164100,321103022,1257,1257,1257,1257,0
20230612,164000,321103022,1257,1257,1257,1257,0
20230612,163900,321103022,1257,1257,1257,1257,0
20230612,163800,321103022,1257,1257,1257,1257,0
20230612,163700,321103022,1257,1257,1257,1257,0
20230612,163600,321103022,1257,1257,1257,1257,0
20230612,163500,321103022,1257,1257,1257,1257,0
20230612,163400,321103022,1257,1257,1257,1257,0
20230612,163300,321103022,1257,1257,1257,1257,0
20230612,163200,321103022,1257,1257,1257,1257,0
20230612,163100,321103022,1257,1257,1257,1257,0
20230612,163000,321103022,1257,1257,1257,1257,0
20230612,162900,321103022,1257,1257,1257,1257,0
20230612,162800,321103022,1257,1257,1257,1257,0
20230612,162700,321103022,1257,1257,1257,1257,0
20230612,162600,321103022,1257,1257,1257,1257,0
20230612,162500,321103022,1257,1257,1257,1257,0
20230612,162400,321103022,1257,1257,1257,1257,0
20230612,162300,321103022,1257,1257,1257,1257,0
20230612,162200,321103022,1257,1257,1257,1257,0
20230612,162100,321103022,1257,1257,1257,1257,0
20230612,162000,321103022,1257,1257,1257,1257,0
20230612,161900,321103022,1257,1257,1257,1257,0
20230612,161800,321103022,1257,1257,1257,1257,0
20230612,161700,321103022,1257,1257,1257,1257,0
20230612,161600,321103022,1257,1257,1257,1257,3417
20230612,161500,321103022,1257,1257,1257,1257,0
20230612,161400,321103022,1257,1257,1257,1257,0
20230612,161300,321103022,1257,1257,1257,1257,0
20230612,161200,321103022,1257,1257,1257,1257,0
20230612,161100,321103022,1257,1257,1257,1257,0
20230612,161000,321103022,1257,1257,1257,1257,0
20230612,160900,321103022,1257,1257,1257,1257,0
20230612,160800,321103022,1257,1257,1257,1257,0
20230612,160700,321103022,1257,1257,1257,1257,0
20230612,160600,321103022,1257,1257,1257,1257,0
20230612,160500,321103022,1257,1257,1257,1257,0
20230612,160400,321103022,1257,1257,1257,1257,0
20230612,160300,321103022,1257,1257,1257,1257,0
20230612,160200,321103022,1257,1257,1257,1257,0
20230612,160100,321103022,1257,1257,1257,1257,0
20230612,160000,321103022,1257,1257,1257,1257,0
20230612,155900,321103022,1257,1257,1257,1257,0
20230612,155800,321103022,1257,1257,1257,1257,0
20230612,155700,321103022,1257,1257,1257,1257,0
20230612,155600,321103022,1257,1257,1257,1257,0
20230612,155500,321103022,1257,1257,1257,1257,0
20230612,155400,321103022,1257,1257,1257,1257,0
20230612,155300,321103022,1257,1257,1257,1257,0
20230612,155200,321103022,1257,1257,1257,1257,0
20230612,155100,321103022,1257,1257,1257,1257,0
20230612,155000,321103022,1257,1257,1257,1257,0
20230612,154900,321103022,1257,1257,1257,1257,0
20230612,154800,321103022,1257,1257,1257,1257,0
20230612,154700,321103022,1257,1257,1257,1257,0
20230612,154600,321103022,1257,1257,1257,1257,3417
20230612,154500,321103022,1257,1257,1257,1257,0
20230612,154400,321103022,1257,1257,1257,1257,0
20230612,154300,321103022,1257,1257,1257,1257,0
20230612,154200,321103022,1257,1257,1257,1257,0
20230612,154100,321103022,1257,1257,1257,1257,0
20230612,154000,321103022,1257,1257,1257,1257,0
20230612,153900,321103022,1257,1257,1257,1257,0
20230612,153800,321103022,1257,1257,1257,1257,0
20230612,153700,321103022,1257,1257,1257,1257,0
20230612,153600,321103022,1257,1257,1257,1257,0
20230612,153500,321103022,1257,1257,1257,1257,0
20230612,153400,321103022,1257,1257,1257,1257,0
20230612,153300,321103022,1257,1257,1257,1257,0
20230612,153200,321103022,1257,1257,1257,1257,0
20230612,153100,321103022,1257,1257,1257,1257,0
20230612,153000,321103022,1257,1257,1257,1257,3417
20230612,152900,316807853,1258,1258,1258,1258,0
20230612,152800,316807853,1258,1258,1258,1258,0
20230612,152700,316807853,1258,1258,1258,1258,0
20230612,152600,316807853,1258,1258,1258,1258,0
20230612,152500,316807853,1258,1258,1258,1258,0
20230612,152400,316807853,1258,1258,1258,1258,0
20230612,152300,316807853,1258,1258,1258,1258,0
20230612,152200,316807853,1258,1258,1258,1258,0
20230612,152100,316807853,1258,1258,1258,1258,0
20230612,152000,316807853,1258,1258,1258,1258,0
20230612,151900,316807853,1258,1258,1258,1258,0
20230612,151800,316807853,1258,1258,1258,1258,0
20230612,151700,316807853,1258,1258,1258,1258,0
20230612,151600,316807853,1258,1258,1258,1258,0
20230612,151500,316807853,1258,1251,1258,1250,2122
20230612,151400,314155224,1259,1248,1260,1248,35105
20230612,151300,270264898,1248,1248,1248,1248,326
20230612,151200,269858050,1247,1247,1247,1246,984
20230612,151100,268631400,1247,1247,1247,1247,1166
20230612,151000,267177398,1247,1247,1247,1247,5
20230612,150900,267171163,1245,1245,1245,1245,0
20230612,150800,267171163,1245,1245,1245,1245,469
20230612,150700,266587258,1245,1245,1245,1245,31
20230612,150600,266548663,1245,1245,1245,1245,0
20230612,150500,266548663,1245,1245,1245,1245,30
20230612,150400,266511313,1247,1247,1247,1247,0
20230612,150300,266511313,1247,1243,1247,1243,149
20230612,150200,266325808,1243,1245,1245,1243,722
20230612,150100,265427825,1245,1245,1245,1245,0
20230612,150000,265427825,1245,1245,1245,1245,5
20230612,145900,265421600,1245,1245,1245,1245,0
20230612,145800,265421600,1245,1245,1245,1245,102
20230612,145700,265294610,1245,1245,1245,1245,10
20230612,145600,265282160,1246,1246,1246,1246,105
20230612,145500,265151330,1246,1246,1246,1246,35
20230612,145400,265107720,1246,1246,1246,1246,100
20230612,145300,264983120,1246,1247,1247,1246,1626
20230612,145200,262956996,1248,1248,1248,1248,0
20230612,145100,262956996,1248,1248,1248,1248,0
20230612,145000,262956996,1248,1248,1248,1248,0
20230612,144900,262956996,1248,1248,1248,1248,0
20230612,144800,262956996,1248,1247,1248,1247,5
20230612,144700,262950757,1249,1249,1249,1249,0
20230612,144600,262950757,1249,1249,1249,1249,0
20230612,144500,262950757,1249,1243,1249,1243,4610
20230612,144400,257210425,1243,1243,1243,1243,143
20230612,144300,257032676,1243,1243,1243,1243,81
20230612,144200,256931993,1243,1243,1243,1243,0
20230612,144100,256931993,1243,1243,1243,1243,565
20230612,144000,256229698,1243,1243,1243,1243,0
20230612,143900,256229698,1243,1243,1243,1243,80
20230612,143800,256130258,1243,1243,1243,1243,0
20230612,143700,256130258,1243,1244,1244,1243,304
20230612,143600,255752325,1244,1243,1244,1243,199
20230612,143500,255504808,1243,1244,1244,1243,1026
20230612,143400,254228490,1244,1242,1244,1242,74
20230612,143300,254136541,1244,1244,1244,1244,0
20230612,143200,254136541,1244,1244,1244,1244,0
20230612,143100,254136541,1244,1244,1244,1244,0
20230612,143000,254136541,1244,1244,1244,1244,0
20230612,142900,254136541,1244,1244,1244,1244,0
20230612,142800,254136541,1244,1244,1244,1244,2
20230612,142700,254134053,1244,1244,1244,1244,0
20230612,142600,254134053,1244,1240,1244,1240,2782
20230612,142500,250684076,1239,1239,1239,1239,32
20230612,142400,250644428,1239,1239,1239,1239,1249
20230612,142300,249096917,1237,1237,1237,1237,0
20230612,142200,249096917,1237,1237,1237,1237,136
20230612,142100,248928685,1237,1237,1237,1237,0
20230612,142000,248928685,1237,1238,1238,1237,5000
20230612,141900,242741331,1238,1238,1238,1238,1
20230612,141800,242740093,1239,1239,1239,1239,7
20230612,141700,242731420,1239,1239,1239,1239,100
20230612,141600,242607520,1237,1237,1237,1237,0
20230612,141500,242607520,1237,1237,1237,1237,0
20230612,141400,242607520,1237,1237,1237,1237,0
20230612,141300,242607520,1237,1237,1237,1237,0
20230612,141200,242607520,1237,1239,1239,1237,20
20230612,141100,242582774,1239,1239,1239,1239,0
20230612,141000,242582774,1239,1239,1239,1239,5
20230612,140900,242576579,1238,1238,1238,1238,217
20230612,140800,242307933,1238,1238,1238,1238,0
20230612,140700,242307933,1238,1238,1238,1238,419
20230612,140600,241789211,1237,1237,1237,1237,188
20230612,140500,241556655,1236,1236,1236,1236,0
20230612,140400,241556655,1236,1236,1236,1236,0
20230612,140300,241556655,1236,1236,1236,1236,0
20230612,140200,241556655,1236,1236,1236,1236,0
20230612,140100,241556655,1236,1236,1236,1236,0
20230612,140000,241556655,1236,1236,1236,1236,0
20230612,135900,241556655,1236,1237,1237,1236,69
20230612,135800,241471369,1237,1237,1237,1237,0
20230612,135700,241471369,1237,1237,1237,1237,5
20230612,135600,241465184,1237,1237,1237,1237,66
20230612,135500,241383542,1237,1237,1237,1237,1134
20230612,135400,239980784,1237,1237,1237,1237,0
20230612,135300,239980784,1237,1237,1237,1237,1842
20230612,135200,237702230,1238,1238,1238,1238,10
20230612,135100,237689850,1238,1238,1238,1238,200
20230612,135000,237442250,1237,1237,1237,1237,400
20230612,134900,236947450,1238,1238,1238,1238,0
20230612,134800,236947450,1238,1238,1238,1238,0
20230612,134700,236947450,1238,1238,1238,1238,51
20230612,134600,236884312,1238,1238,1238,1238,0
20230612,134500,236884312,1238,1238,1238,1238,0
20230612,134400,236884312,1238,1238,1238,1238,0
20230612,134300,236884312,1238,1238,1238,1238,49
20230612,134200,236823650,1238,1238,1238,1238,501
20230612,134100,236203412,1238,1238,1238,1238,1
20230612,134000,236202174,1238,1238,1238,1238,242
20230612,133900,235902578,1238,1238,1238,1238,200
20230612,133800,235654978,1237,1237,1237,1237,0
20230612,133700,235654978,1237,1237,1237,1237,0
20230612,133600,235654978,1237,1237,1237,1237,0
20230612,133500,235654978,1237,1237,1237,1237,0
20230612,133400,235654978,1237,1237,1237,1237,0
20230612,133300,235654978,1237,1238,1238,1237,1000
20230612,133200,234417082,1238,1238,1238,1238,0
20230612,133100,234417082,1238,1238,1238,1238,1002
20230612,133000,233176606,1238,1238,1238,1238,2522
20230612,132900,230054370,1238,1238,1238,1238,0
20230612,132800,230054370,1238,1238,1238,1238,0
20230612,132700,230054370,1238,1238,1238,1238,0
20230612,132600,230054370,1238,1238,1238,1238,0
20230612,132500,230054370,1238,1238,1238,1238,0
20230612,132400,230054370,1238,1238,1238,1238,0
20230612,132300,230054370,1238,1238,1238,1238,0
20230612,132200,230054370,1238,1238,1238,1238,71
20230612,132100,229966472,1238,1238,1238,1238,0
20230612,132000,229966472,1238,1238,1238,1238,0
20230612,131900,229966472,1238,1238,1238,1238,0
20230612,131800,229966472,1238,1238,1238,1238,0
20230612,131700,229966472,1238,1238,1238,1238,0
20230612,131600,229966472,1238,1238,1238,1238,0
20230612,131500,229966472,1238,1237,1238,1237,729
20230612,131400,229064470,1236,1236,1236,1236,0
20230612,131300,229064470,1236,1235,1236,1235,4907
20230612,131200,223003830,1234,1234,1234,1234,0
20230612,131100,223003830,1234,1236,1236,1234,1092
20230612,131000,221656292,1235,1235,1235,1235,936
20230612,130900,220500332,1235,1235,1235,1235,64
20230612,130800,220421292,1235,1235,1235,1235,1000
20230612,130700,219186292,1235,1235,1235,1235,973
20230612,130600,217984637,1235,1235,1235,1235,0
20230612,130500,217984637,1235,1235,1235,1235,200
20230612,130400,217737637,1235,1234,1235,1234,414
20230612,130300,217226751,1234,1234,1234,1234,698
20230612,130200,216365419,1234,1234,1234,1234,0
20230612,130100,216365419,1234,1234,1234,1234,0
20230612,130000,216365419,1234,1234,1234,1234,300
20230612,125900,215995219,1234,1234,1234,1234,0
20230612,125800,215995219,1234,1234,1234,1234,0
20230612,125700,215995219,1234,1234,1234,1234,0
20230612,125600,215995219,1234,1235,1235,1234,180
20230612,125500,215772953,1235,1235,1235,1235,0
20230612,125400,215772953,1235,1235,1235,1235,1
20230612,125300,215771718,1235,1235,1235,1235,0
20230612,125200,215771718,1235,1235,1235,1235,0
20230612,125100,215771718,1235,1235,1235,1235,160
20230612,125000,215574118,1235,1235,1235,1235,100
20230612,124900,215450618,1236,1236,1236,1236,12
20230612,124800,215435786,1234,1236,1236,1234,3283
20230612,124700,211382172,1236,1237,1237,1236,923
20230612,124600,210240424,1237,1237,1237,1237,1200
20230612,124500,208756024,1237,1237,1237,1235,102
20230612,124400,208630049,1237,1237,1237,1237,1000
20230612,124300,207393049,1237,1237,1237,1237,1
20230612,124200,207391812,1237,1237,1237,1237,0
20230612,124100,207391812,1237,1237,1237,1237,1900
20230612,124000,205041512,1237,1237,1237,1237,1
20230612,123900,205040275,1234,1234,1234,1234,0
20230612,123800,205040275,1234,1234,1234,1234,206
20230612,123700,204786071,1233,1233,1233,1233,0
20230612,123600,204786071,1233,1233,1233,1233,0
20230612,123500,204786071,1233,1233,1233,1233,0
20230612,123400,204786071,1233,1233,1233,1233,1000
20230612,123300,203553071,1233,1234,1234,1233,1827
20230612,123200,201300342,1233,1233,1233,1233,2
20230612,123100,201297876,1233,1234,1234,1233,40
20230612,123000,201248542,1238,1238,1238,1238,2
20230612,122900,201246066,1238,1238,1238,1238,1
20230612,122800,201244828,1239,1239,1239,1239,0
20230612,122700,201244828,1239,1239,1239,1239,1
20230612,122600,201243589,1239,1239,1239,1239,1
20230612,122500,201242350,1238,1238,1238,1238,0
20230612,122400,201242350,1238,1238,1238,1238,1000
20230612,122300,200004350,1238,1238,1238,1238,0
20230612,122200,200004350,1238,1232,1238,1232,345
20230612,122100,199579304,1232,1233,1233,1232,265
20230612,122000,199252722,1239,1239,1239,1239,0
20230612,121900,199252722,1239,1239,1239,1239,50
20230612,121800,199190772,1239,1239,1239,1239,0
20230612,121700,199190772,1239,1239,1239,1239,1
20230612,121600,199189533,1239,1239,1239,1239,0
20230612,121500,199189533,1239,1239,1239,1239,1
20230612,121400,199188294,1231,1232,1232,1231,2102
20230612,121300,196599672,1239,1238,1239,1231,7979
20230612,121200,186763220,1240,1240,1240,1240,1
20230612,121100,186761980,1240,1240,1240,1240,0
20230612,121000,186761980,1240,1240,1240,1240,300
20230612,120900,186389980,1240,1240,1240,1240,10
20230612,120800,186377580,1240,1240,1240,1240,0
20230612,120700,186377580,1240,1240,1240,1240,0
20230612,120600,186377580,1240,1240,1240,1240,0
20230612,120500,186377580,1240,1240,1240,1240,0
20230612,120400,186377580,1240,1240,1240,1240,0
20230612,120300,186377580,1240,1240,1240,1240,300
20230612,120200,186005580,1240,1240,1240,1240,0
20230612,120100,186005580,1240,1240,1240,1240,5
20230612,120000,185999380,1240,1240,1240,1240,0
20230612,115900,185999380,1240,1240,1240,1240,182
20230612,115800,185773700,1240,1240,1240,1240,0
20230612,115700,185773700,1240,1240,1240,1240,0
20230612,115600,185773700,1240,1240,1240,1240,500
20230612,115500,185153700,1240,1240,1240,1240,200
20230612,115400,184905700,1241,1241,1241,1236,5002
20230612,115300,178723218,1236,1236,1236,1236,2510
20230612,115200,175620858,1235,1237,1237,1235,1501
20230612,115100,173766563,1237,1237,1237,1237,581
20230612,115000,173047866,1237,1237,1238,1237,1912
20230612,114900,170682721,1237,1237,1237,1237,0
20230612,114800,170682721,1237,1238,1238,1237,5053
20230612,114700,164431078,1238,1238,1238,1238,0
20230612,114600,164431078,1238,1239,1239,1238,1516
20230612,114500,162553270,1239,1240,1240,1239,10414
20230612,114400,149641833,1242,1242,1242,1242,0
20230612,114300,149641833,1242,1242,1242,1242,0
20230612,114200,149641833,1242,1242,1242,1242,0
20230612,114100,149641833,1242,1242,1242,1242,0
20230612,114000,149641833,1242,1242,1242,1242,100
20230612,113900,149517633,1244,1244,1244,1244,0
20230612,113800,149517633,1244,1244,1244,1244,0
20230612,113700,149517633,1244,1244,1244,1244,0
20230612,113600,149517633,1244,1244,1244,1244,0
20230612,113500,149517633,1244,1240,1244,1240,3648
20230612,113400,144993713,1241,1241,1241,1241,193
20230612,113300,144754200,1244,1244,1244,1244,0
20230612,113200,144754200,1244,1244,1244,1244,5
20230612,113100,144747980,1242,1242,1242,1242,0
20230612,113000,144747980,1242,1242,1242,1242,0
20230612,112900,144747980,1242,1242,1242,1242,0
20230612,112800,144747980,1242,1242,1242,1242,1
20230612,112700,144746738,1242,1242,1242,1242,0
20230612,112600,144746738,1242,1242,1242,1242,0
20230612,112500,144746738,1242,1242,1242,1242,0
20230612,112400,144746738,1242,1242,1242,1242,28
20230612,112300,144711962,1241,1241,1241,1241,1
20230612,112200,144710721,1241,1241,1241,1241,862
20230612,112100,143640979,1241,1241,1241,1241,7
20230612,112000,143632292,1241,1241,1241,1241,0
20230612,111900,143632292,1241,1241,1241,1241,80
20230612,111800,143533012,1240,1240,1240,1240,0
20230612,111700,143533012,1240,1240,1240,1240,251
20230612,111600,143221772,1240,1240,1240,1239,849
20230612,111500,142169838,1240,1240,1240,1240,10
20230612,111400,142157438,1240,1240,1240,1240,0
20230612,111300,142157438,1240,1240,1240,1240,5
20230612,111200,142151238,1240,1240,1240,1240,102
20230612,111100,142024758,1240,1240,1240,1240,23
20230612,111000,141996238,1240,1240,1240,1240,241
20230612,110900,141697398,1239,1239,1240,1239,801
20230612,110800,140704958,1239,1240,1240,1239,4844
20230612,110700,134698598,1240,1240,1240,1240,0
20230612,110600,134698598,1240,1240,1240,1240,1305
20230612,110500,133080398,1241,1241,1241,1241,0
20230612,110400,133080398,1241,1240,1241,1240,530
20230612,110300,132423168,1241,1241,1241,1241,2
20230612,110200,132420686,1241,1242,1242,1241,2782
20230612,110100,128967114,1242,1242,1242,1242,0
20230612,110000,128967114,1242,1242,1242,1242,300
20230612,105900,128594514,1242,1242,1242,1242,0
20230612,105800,128594514,1242,1242,1242,1242,0
20230612,105700,128594514,1242,1242,1242,1242,387
20230612,105600,128113860,1242,1242,1242,1242,0
20230612,105500,128113860,1242,1242,1242,1242,0
20230612,105400,128113860,1242,1242,1242,1242,0
20230612,105300,128113860,1242,1242,1242,1242,12
20230612,105200,128098956,1244,1244,1244,1242,1035
20230612,105100,126813406,1244,1244,1244,1244,0
20230612,105000,126813406,1244,1244,1244,1244,10
20230612,104900,126800966,1245,1245,1245,1245,0
20230612,104800,126800966,1245,1245,1245,1245,10
20230612,104700,126788516,1245,1245,1245,1245,96
20230612,104600,126668996,1245,1245,1245,1245,0
20230612,104500,126668996,1245,1245,1245,1245,5
20230612,104400,126662771,1243,1243,1243,1243,114
20230612,104300,126521069,1243,1243,1243,1243,241
20230612,104200,126221506,1243,1243,1243,1243,0
20230612,104100,126221506,1243,1243,1243,1243,288
20230612,104000,125863522,1243,1243,1243,1243,40
20230612,103900,125813802,1243,1242,1243,1242,86
20230612,103800,125706974,1242,1242,1242,1242,93
20230612,103700,125591468,1242,1242,1242,1242,8
20230612,103600,125581532,1243,1242,1243,1242,1005
20230612,103500,124333317,1242,1242,1242,1242,0
20230612,103400,124333317,1242,1242,1242,1242,50
20230612,103300,124271217,1242,1241,1242,1241,2061
20230612,103200,121712506,1242,1242,1242,1242,437
20230612,103100,121169752,1242,1243,1243,1242,444
20230612,103000,120617924,1245,1245,1245,1245,0
20230612,102900,120617924,1245,1245,1245,1245,0
20230612,102800,120617924,1245,1245,1245,1245,0
20230612,102700,120617924,1245,1245,1245,1245,110
20230612,102600,120480974,1245,1245,1245,1245,21
20230612,102500,120454829,1245,1245,1245,1245,5
20230612,102400,120448604,1242,1242,1242,1242,0
20230612,102300,120448604,1242,1244,1244,1242,70
20230612,102200,120361574,1245,1245,1245,1245,328
20230612,102100,119953214,1245,1247,1247,1245,404
20230612,102000,119450220,1247,1247,1247,1247,0
20230612,101900,119450220,1247,1247,1247,1247,10
20230612,101800,119437750,1245,1245,1245,1245,1300
20230612,101700,117819250,1245,1245,1245,1245,0
20230612,101600,117819250,1245,1245,1245,1245,10
20230612,101500,117806800,1242,1242,1242,1242,1
20230612,101400,117805558,1245,1245,1245,1245,5
20230612,101300,117799333,1243,1242,1243,1242,657
20230612,101200,116983290,1240,1241,1241,1240,1000
20230612,101100,115743217,1241,1241,1241,1241,0
20230612,101000,115743217,1241,1241,1241,1241,0
20230612,100900,115743217,1241,1242,1242,1241,953
20230612,100800,114560541,1241,1241,1241,1241,0
20230612,100700,114560541,1241,1241,1241,1241,1
20230612,100600,114559300,1242,1239,1242,1239,201
20230612,100500,114310258,1239,1239,1239,1239,405
20230612,100400,113808463,1242,1242,1242,1242,0
20230612,100300,113808463,1242,1242,1242,1242,0
20230612,100200,113808463,1242,1242,1242,1242,1388
20230612,100100,112084567,1243,1243,1243,1243,0
20230612,100000,112084567,1243,1242,1243,1242,4
20230612,095900,112079596,1242,1242,1242,1242,500
20230612,095800,111458596,1239,1240,1240,1239,405
20230612,095700,110956701,1240,1243,1243,1240,3805
20230612,095600,106237601,1243,1243,1243,1243,0
20230612,095500,106237601,1243,1243,1243,1243,6
20230612,095400,106230143,1240,1240,1240,1240,4043
20230612,095300,101216823,1240,1240,1240,1240,2500
20230612,095200,98116823,1240,1242,1242,1240,10054
20230612,095100,85646683,1242,1242,1242,1242,0
20230612,095000,85646683,1242,1242,1242,1242,100
20230612,094900,85522483,1243,1243,1243,1243,0
20230612,094800,85522483,1243,1243,1243,1243,2
20230612,094700,85519997,1243,1243,1243,1243,202
20230612,094600,85268911,1242,1243,1243,1242,7
20230612,094500,85260212,1243,1242,1243,1242,3487
20230612,094400,80929357,1243,1243,1243,1243,116
20230612,094300,80785169,1243,1243,1243,1243,383
20230612,094200,80309100,1245,1245,1245,1243,1252
20230612,094100,78750860,1246,1246,1246,1246,1016
20230612,094000,77484924,1246,1246,1246,1246,0
20230612,093900,77484924,1246,1246,1246,1246,0
20230612,093800,77484924,1246,1246,1246,1246,22
20230612,093700,77457512,1242,1243,1243,1242,300
20230612,093600,77084859,1242,1242,1242,1242,0
20230612,093500,77084859,1242,1245,1245,1242,1000
20230612,093400,75840954,1246,1246,1246,1246,402
20230612,093300,75340062,1245,1242,1245,1242,621
20230612,093200,74567514,1242,1242,1242,1242,0
20230612,093100,74567514,1242,1245,1246,1242,2260
20230612,093000,71759054,1245,1243,1245,1243,9
20230612,092900,71747865,1242,1242,1242,1242,401
20230612,092800,71249823,1243,1241,1243,1241,6331
20230612,092700,63388231,1242,1242,1242,1242,22
20230612,092600,63360907,1242,1243,1243,1242,261
20230612,092500,63036584,1243,1241,1245,1241,929
20230612,092400,61883350,1241,1244,1244,1241,8773
20230612,092300,50978974,1245,1246,1247,1245,4149
20230612,092200,45811889,1247,1247,1247,1247,57
20230612,092100,45740810,1247,1247,1247,1246,504
20230612,092000,45112506,1247,1247,1247,1247,14
20230612,091900,45095048,1249,1248,1249,1248,1000
20230612,091800,43846657,1250,1250,1250,1250,0
20230612,091700,43846657,1250,1251,1251,1250,1071
20230612,091600,42507897,1252,1253,1253,1252,86
20230612,091500,42400149,1254,1254,1254,1254,0
20230612,091400,42400149,1254,1254,1254,1254,35
20230612,091300,42356259,1254,1255,1255,1254,14
20230612,091200,42338693,1250,1250,1250,1250,5
20230612,091100,42332443,1255,1255,1255,1255,0
20230612,091000,42332443,1255,1255,1255,1253,626
20230612,090900,41548045,1255,1255,1255,1255,12
20230612,090800,41532985,1254,1254,1254,1254,2
20230612,090700,41530477,1254,1253,1254,1253,3
20230612,090600,41526717,1243,1257,1257,1240,13554
20230612,090500,24632909,1253,1254,1254,1253,2172
20230612,090400,21911371,1254,1259,1259,1254,13217
20230612,090300,5289733,1260,1261,1261,1260,206
20230612,090200,5030122,1261,1261,1261,1261,1
20230612,090100,5028861,1261,1261,1261,1261,201
20230612,090000,4775400,1260,1260,1260,1260,3790