KissMeData/001200/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,204300,1009429960,3575,3575,3575,3575,60985
20230616,204200,1009429960,3575,3575,3575,3575,0
20230616,204100,1009429960,3575,3575,3575,3575,0
20230616,204000,1009429960,3575,3575,3575,3575,0
20230616,203900,1009429960,3575,3575,3575,3575,0
20230616,203800,1009429960,3575,3575,3575,3575,0
20230616,203700,1009429960,3575,3575,3575,3575,0
20230616,203600,1009429960,3575,3575,3575,3575,0
20230616,203500,1009429960,3575,3575,3575,3575,0
20230616,203400,1009429960,3575,3575,3575,3575,0
20230616,203300,1009429960,3575,3575,3575,3575,0
20230616,203200,1009429960,3575,3575,3575,3575,0
20230616,203100,1009429960,3575,3575,3575,3575,0
20230616,203000,1009429960,3575,3575,3575,3575,0
20230616,202900,1009429960,3575,3575,3575,3575,0
20230616,202800,1009429960,3575,3575,3575,3575,0
20230616,202700,1009429960,3575,3575,3575,3575,0
20230616,202600,1009429960,3575,3575,3575,3575,0
20230616,202500,1009429960,3575,3575,3575,3575,0
20230616,202400,1009429960,3575,3575,3575,3575,0
20230616,202300,1009429960,3575,3575,3575,3575,0
20230616,202200,1009429960,3575,3575,3575,3575,0
20230616,202100,1009429960,3575,3575,3575,3575,0
20230616,202000,1009429960,3575,3575,3575,3575,0
20230616,201900,1009429960,3575,3575,3575,3575,0
20230616,201800,1009429960,3575,3575,3575,3575,0
20230616,201700,1009429960,3575,3575,3575,3575,0
20230616,201600,1009429960,3575,3575,3575,3575,0
20230616,201500,1009429960,3575,3575,3575,3575,0
20230616,201400,1009429960,3575,3575,3575,3575,0
20230616,201300,1009429960,3575,3575,3575,3575,60985
20230616,201200,1009429960,3575,3575,3575,3575,0
20230616,201100,1009429960,3575,3575,3575,3575,0
20230616,201000,1009429960,3575,3575,3575,3575,0
20230616,200900,1009429960,3575,3575,3575,3575,0
20230616,200800,1009429960,3575,3575,3575,3575,0
20230616,200700,1009429960,3575,3575,3575,3575,0
20230616,200600,1009429960,3575,3575,3575,3575,0
20230616,200500,1009429960,3575,3575,3575,3575,0
20230616,200400,1009429960,3575,3575,3575,3575,0
20230616,200300,1009429960,3575,3575,3575,3575,0
20230616,200200,1009429960,3575,3575,3575,3575,0
20230616,200100,1009429960,3575,3575,3575,3575,0
20230616,200000,1009429960,3575,3575,3575,3575,0
20230616,195900,1009429960,3575,3575,3575,3575,0
20230616,195800,1009429960,3575,3575,3575,3575,0
20230616,195700,1009429960,3575,3575,3575,3575,0
20230616,195600,1009429960,3575,3575,3575,3575,0
20230616,195500,1009429960,3575,3575,3575,3575,0
20230616,195400,1009429960,3575,3575,3575,3575,0
20230616,195300,1009429960,3575,3575,3575,3575,0
20230616,195200,1009429960,3575,3575,3575,3575,0
20230616,195100,1009429960,3575,3575,3575,3575,0
20230616,195000,1009429960,3575,3575,3575,3575,0
20230616,194900,1009429960,3575,3575,3575,3575,0
20230616,194800,1009429960,3575,3575,3575,3575,0
20230616,194700,1009429960,3575,3575,3575,3575,0
20230616,194600,1009429960,3575,3575,3575,3575,0
20230616,194500,1009429960,3575,3575,3575,3575,0
20230616,194400,1009429960,3575,3575,3575,3575,0
20230616,194300,1009429960,3575,3575,3575,3575,60985
20230616,194200,1009429960,3575,3575,3575,3575,0
20230616,194100,1009429960,3575,3575,3575,3575,0
20230616,194000,1009429960,3575,3575,3575,3575,0
20230616,193900,1009429960,3575,3575,3575,3575,0
20230616,193800,1009429960,3575,3575,3575,3575,0
20230616,193700,1009429960,3575,3575,3575,3575,0
20230616,193600,1009429960,3575,3575,3575,3575,0
20230616,193500,1009429960,3575,3575,3575,3575,0
20230616,193400,1009429960,3575,3575,3575,3575,0
20230616,193300,1009429960,3575,3575,3575,3575,0
20230616,193200,1009429960,3575,3575,3575,3575,0
20230616,193100,1009429960,3575,3575,3575,3575,0
20230616,193000,1009429960,3575,3575,3575,3575,0
20230616,192900,1009429960,3575,3575,3575,3575,0
20230616,192800,1009429960,3575,3575,3575,3575,0
20230616,192700,1009429960,3575,3575,3575,3575,0
20230616,192600,1009429960,3575,3575,3575,3575,0
20230616,192500,1009429960,3575,3575,3575,3575,0
20230616,192400,1009429960,3575,3575,3575,3575,0
20230616,192300,1009429960,3575,3575,3575,3575,0
20230616,192200,1009429960,3575,3575,3575,3575,0
20230616,192100,1009429960,3575,3575,3575,3575,0
20230616,192000,1009429960,3575,3575,3575,3575,0
20230616,191900,1009429960,3575,3575,3575,3575,0
20230616,191800,1009429960,3575,3575,3575,3575,0
20230616,191700,1009429960,3575,3575,3575,3575,0
20230616,191600,1009429960,3575,3575,3575,3575,0
20230616,191500,1009429960,3575,3575,3575,3575,0
20230616,191400,1009429960,3575,3575,3575,3575,0
20230616,191300,1009429960,3575,3575,3575,3575,60985
20230616,191200,1009429960,3575,3575,3575,3575,0
20230616,191100,1009429960,3575,3575,3575,3575,0
20230616,191000,1009429960,3575,3575,3575,3575,0
20230616,190900,1009429960,3575,3575,3575,3575,0
20230616,190800,1009429960,3575,3575,3575,3575,0
20230616,190700,1009429960,3575,3575,3575,3575,0
20230616,190600,1009429960,3575,3575,3575,3575,0
20230616,190500,1009429960,3575,3575,3575,3575,0
20230616,190400,1009429960,3575,3575,3575,3575,0
20230616,190300,1009429960,3575,3575,3575,3575,0
20230616,190200,1009429960,3575,3575,3575,3575,0
20230616,190100,1009429960,3575,3575,3575,3575,0
20230616,190000,1009429960,3575,3575,3575,3575,0
20230616,185900,1009429960,3575,3575,3575,3575,0
20230616,185800,1009429960,3575,3575,3575,3575,0
20230616,185700,1009429960,3575,3575,3575,3575,0
20230616,185600,1009429960,3575,3575,3575,3575,0
20230616,185500,1009429960,3575,3575,3575,3575,0
20230616,185400,1009429960,3575,3575,3575,3575,0
20230616,185300,1009429960,3575,3575,3575,3575,0
20230616,185200,1009429960,3575,3575,3575,3575,0
20230616,185100,1009429960,3575,3575,3575,3575,0
20230616,185000,1009429960,3575,3575,3575,3575,0
20230616,184900,1009429960,3575,3575,3575,3575,0
20230616,184800,1009429960,3575,3575,3575,3575,0
20230616,184700,1009429960,3575,3575,3575,3575,0
20230616,184600,1009429960,3575,3575,3575,3575,0
20230616,184500,1009429960,3575,3575,3575,3575,0
20230616,184400,1009429960,3575,3575,3575,3575,0
20230616,184300,1009429960,3575,3575,3575,3575,60985
20230616,184200,1009429960,3575,3575,3575,3575,0
20230616,184100,1009429960,3575,3575,3575,3575,0
20230616,184000,1009429960,3575,3575,3575,3575,0
20230616,183900,1009429960,3575,3575,3575,3575,0
20230616,183800,1009429960,3575,3575,3575,3575,0
20230616,183700,1009429960,3575,3575,3575,3575,0
20230616,183600,1009429960,3575,3575,3575,3575,0
20230616,183500,1009429960,3575,3575,3575,3575,0
20230616,183400,1009429960,3575,3575,3575,3575,0
20230616,183300,1009429960,3575,3575,3575,3575,0
20230616,183200,1009429960,3575,3575,3575,3575,0
20230616,183100,1009429960,3575,3575,3575,3575,0
20230616,183000,1009429960,3575,3575,3575,3575,0
20230616,182900,1009429960,3575,3575,3575,3575,0
20230616,182800,1009429960,3575,3575,3575,3575,0
20230616,182700,1009429960,3575,3575,3575,3575,0
20230616,182600,1009429960,3575,3575,3575,3575,0
20230616,182500,1009429960,3575,3575,3575,3575,0
20230616,182400,1009429960,3575,3575,3575,3575,0
20230616,182300,1009429960,3575,3575,3575,3575,0
20230616,182200,1009429960,3575,3575,3575,3575,0
20230616,182100,1009429960,3575,3575,3575,3575,0
20230616,182000,1009429960,3575,3575,3575,3575,0
20230616,181900,1009429960,3575,3575,3575,3575,0
20230616,181800,1009429960,3575,3575,3575,3575,0
20230616,181700,1009429960,3575,3575,3575,3575,0
20230616,181600,1009429960,3575,3575,3575,3575,0
20230616,181500,1009429960,3575,3575,3575,3575,0
20230616,181400,1009429960,3575,3575,3575,3575,0
20230616,181300,1009429960,3575,3575,3575,3575,60985
20230616,181200,1009429960,3575,3575,3575,3575,0
20230616,181100,1009429960,3575,3575,3575,3575,0
20230616,181000,1009429960,3575,3575,3575,3575,0
20230616,180900,1009429960,3575,3575,3575,3575,0
20230616,180800,1009429960,3575,3575,3575,3575,0
20230616,180700,1009429960,3575,3575,3575,3575,0
20230616,180600,1009429960,3575,3575,3575,3575,0
20230616,180500,1009429960,3575,3575,3575,3575,0
20230616,180400,1009429960,3575,3575,3575,3575,0
20230616,180300,1009429960,3575,3575,3575,3575,0
20230616,180200,1009429960,3575,3575,3575,3575,0
20230616,180100,1009429960,3575,3575,3575,3575,0
20230616,180000,1009429960,3575,3575,3575,3575,0
20230616,175900,1009429960,3575,3575,3575,3575,0
20230616,175800,1009429960,3575,3575,3575,3575,0
20230616,175700,1009429960,3575,3575,3575,3575,0
20230616,175600,1009429960,3575,3575,3575,3575,0
20230616,175500,1009429960,3575,3575,3575,3575,0
20230616,175400,1009429960,3575,3575,3575,3575,0
20230616,175300,1009429960,3575,3575,3575,3575,0
20230616,175200,1009429960,3575,3575,3575,3575,0
20230616,175100,1009429960,3575,3575,3575,3575,0
20230616,175000,1009429960,3575,3575,3575,3575,0
20230616,174900,1009429960,3575,3575,3575,3575,0
20230616,174800,1009429960,3575,3575,3575,3575,0
20230616,174700,1009429960,3575,3575,3575,3575,0
20230616,174600,1009429960,3575,3575,3575,3575,0
20230616,174500,1009429960,3575,3575,3575,3575,0
20230616,174400,1009429960,3575,3575,3575,3575,0
20230616,174300,1009429960,3575,3575,3575,3575,60985
20230616,174200,1009429960,3575,3575,3575,3575,0
20230616,174100,1009429960,3575,3575,3575,3575,0
20230616,174000,1009429960,3575,3575,3575,3575,0
20230616,173900,1009429960,3575,3575,3575,3575,0
20230616,173800,1009429960,3575,3575,3575,3575,0
20230616,173700,1009429960,3575,3575,3575,3575,0
20230616,173600,1009429960,3575,3575,3575,3575,0
20230616,173500,1009429960,3575,3575,3575,3575,0
20230616,173400,1009429960,3575,3575,3575,3575,0
20230616,173300,1009429960,3575,3575,3575,3575,0
20230616,173200,1009429960,3575,3575,3575,3575,0
20230616,173100,1009429960,3575,3575,3575,3575,0
20230616,173000,1009429960,3575,3575,3575,3575,0
20230616,172900,1009429960,3575,3575,3575,3575,0
20230616,172800,1009429960,3575,3575,3575,3575,0
20230616,172700,1009429960,3575,3575,3575,3575,0
20230616,172600,1009429960,3575,3575,3575,3575,0
20230616,172500,1009429960,3575,3575,3575,3575,0
20230616,172400,1009429960,3575,3575,3575,3575,0
20230616,172300,1009429960,3575,3575,3575,3575,0
20230616,172200,1009429960,3575,3575,3575,3575,0
20230616,172100,1009429960,3575,3575,3575,3575,0
20230616,172000,1009429960,3575,3575,3575,3575,0
20230616,171900,1009429960,3575,3575,3575,3575,0
20230616,171800,1009429960,3575,3575,3575,3575,0
20230616,171700,1009429960,3575,3575,3575,3575,0
20230616,171600,1009429960,3575,3575,3575,3575,0
20230616,171500,1009429960,3575,3575,3575,3575,0
20230616,171400,1009429960,3575,3575,3575,3575,0
20230616,171300,1009429960,3575,3575,3575,3575,60985
20230616,171200,1009429960,3575,3575,3575,3575,0
20230616,171100,1009429960,3575,3575,3575,3575,0
20230616,171000,1009429960,3575,3575,3575,3575,0
20230616,170900,1009429960,3575,3575,3575,3575,0
20230616,170800,1009429960,3575,3575,3575,3575,0
20230616,170700,1009429960,3575,3575,3575,3575,0
20230616,170600,1009429960,3575,3575,3575,3575,0
20230616,170500,1009429960,3575,3575,3575,3575,0
20230616,170400,1009429960,3575,3575,3575,3575,0
20230616,170300,1009429960,3575,3575,3575,3575,0
20230616,170200,1009429960,3575,3575,3575,3575,0
20230616,170100,1009429960,3575,3575,3575,3575,0
20230616,170000,1009429960,3575,3575,3575,3575,0
20230616,165900,1009429960,3575,3575,3575,3575,0
20230616,165800,1009429960,3575,3575,3575,3575,0
20230616,165700,1009429960,3575,3575,3575,3575,0
20230616,165600,1009429960,3575,3575,3575,3575,0
20230616,165500,1009429960,3575,3575,3575,3575,0
20230616,165400,1009429960,3575,3575,3575,3575,0
20230616,165300,1009429960,3575,3575,3575,3575,0
20230616,165200,1009429960,3575,3575,3575,3575,0
20230616,165100,1009429960,3575,3575,3575,3575,0
20230616,165000,1009429960,3575,3575,3575,3575,0
20230616,164900,1009429960,3575,3575,3575,3575,0
20230616,164800,1009429960,3575,3575,3575,3575,0
20230616,164700,1009429960,3575,3575,3575,3575,0
20230616,164600,1009429960,3575,3575,3575,3575,0
20230616,164500,1009429960,3575,3575,3575,3575,0
20230616,164400,1009429960,3575,3575,3575,3575,0
20230616,164300,1009429960,3575,3575,3575,3575,60985
20230616,164200,1009429960,3575,3575,3575,3575,0
20230616,164100,1009429960,3575,3575,3575,3575,0
20230616,164000,1009429960,3575,3575,3575,3575,0
20230616,163900,1009429960,3575,3575,3575,3575,0
20230616,163800,1009429960,3575,3575,3575,3575,0
20230616,163700,1009429960,3575,3575,3575,3575,0
20230616,163600,1009429960,3575,3575,3575,3575,0
20230616,163500,1009429960,3575,3575,3575,3575,0
20230616,163400,1009429960,3575,3575,3575,3575,0
20230616,163300,1009429960,3575,3575,3575,3575,0
20230616,163200,1009429960,3575,3575,3575,3575,0
20230616,163100,1009429960,3575,3575,3575,3575,0
20230616,163000,1009429960,3575,3575,3575,3575,0
20230616,162900,1009429960,3575,3575,3575,3575,0
20230616,162800,1009429960,3575,3575,3575,3575,0
20230616,162700,1009429960,3575,3575,3575,3575,0
20230616,162600,1009429960,3575,3575,3575,3575,0
20230616,162500,1009429960,3575,3575,3575,3575,0
20230616,162400,1009429960,3575,3575,3575,3575,0
20230616,162300,1009429960,3575,3575,3575,3575,0
20230616,162200,1009429960,3575,3575,3575,3575,0
20230616,162100,1009429960,3575,3575,3575,3575,0
20230616,162000,1009429960,3575,3575,3575,3575,0
20230616,161900,1009429960,3575,3575,3575,3575,0
20230616,161800,1009429960,3575,3575,3575,3575,0
20230616,161700,1009429960,3575,3575,3575,3575,0
20230616,161600,1009429960,3575,3575,3575,3575,0
20230616,161500,1009429960,3575,3575,3575,3575,0
20230616,161400,1009429960,3575,3575,3575,3575,0
20230616,161300,1009429960,3575,3575,3575,3575,60985
20230616,161200,1009429960,3575,3575,3575,3575,0
20230616,161100,1009429960,3575,3575,3575,3575,0
20230616,161000,1009429960,3575,3575,3575,3575,0
20230616,160900,1009429960,3575,3575,3575,3575,0
20230616,160800,1009429960,3575,3575,3575,3575,0
20230616,160700,1009429960,3575,3575,3575,3575,0
20230616,160600,1009429960,3575,3575,3575,3575,0
20230616,160500,1009429960,3575,3575,3575,3575,0
20230616,160400,1009429960,3575,3575,3575,3575,0
20230616,160300,1009429960,3575,3575,3575,3575,0
20230616,160200,1009429960,3575,3575,3575,3575,0
20230616,160100,1009429960,3575,3575,3575,3575,0
20230616,160000,1009429960,3575,3575,3575,3575,0
20230616,155900,1009429960,3575,3575,3575,3575,0
20230616,155800,1009429960,3575,3575,3575,3575,0
20230616,155700,1009429960,3575,3575,3575,3575,0
20230616,155600,1009429960,3575,3575,3575,3575,0
20230616,155500,1009429960,3575,3575,3575,3575,0
20230616,155400,1009429960,3575,3575,3575,3575,0
20230616,155300,1009429960,3575,3575,3575,3575,0
20230616,155200,1009429960,3575,3575,3575,3575,0
20230616,155100,1009429960,3575,3575,3575,3575,0
20230616,155000,1009429960,3575,3575,3575,3575,0
20230616,154900,1009429960,3575,3575,3575,3575,0
20230616,154800,1009429960,3575,3575,3575,3575,0
20230616,154700,1009429960,3575,3575,3575,3575,0
20230616,154600,1009429960,3575,3575,3575,3575,0
20230616,154500,1009429960,3575,3575,3575,3575,0
20230616,154400,1009429960,3575,3575,3575,3575,0
20230616,154300,1009429960,3575,3575,3575,3575,60985
20230616,154200,1009429960,3575,3575,3575,3575,0
20230616,154100,1009429960,3575,3575,3575,3575,0
20230616,154000,1009429960,3575,3575,3575,3575,0
20230616,153900,1009429960,3575,3575,3575,3575,0
20230616,153800,1009429960,3575,3575,3575,3575,0
20230616,153700,1009429960,3575,3575,3575,3575,0
20230616,153600,1009429960,3575,3575,3575,3575,0
20230616,153500,1009429960,3575,3575,3575,3575,0
20230616,153400,1009429960,3575,3575,3575,3575,0
20230616,153300,1009429960,3575,3575,3575,3575,0
20230616,153200,1009429960,3575,3575,3575,3575,0
20230616,153100,1009429960,3575,3575,3575,3575,0
20230616,153000,1009429960,3575,3575,3575,3575,60985
20230616,152900,791408585,3505,3505,3505,3505,0
20230616,152800,791408585,3505,3505,3505,3505,0
20230616,152700,791408585,3505,3505,3505,3505,0
20230616,152600,791408585,3505,3505,3505,3505,0
20230616,152500,791408585,3505,3505,3505,3505,0
20230616,152400,791408585,3505,3505,3505,3505,0
20230616,152300,791408585,3505,3505,3505,3505,0
20230616,152200,791408585,3505,3505,3505,3505,0
20230616,152100,791408585,3505,3505,3505,3505,0
20230616,152000,791408585,3505,3505,3505,3505,0
20230616,151900,791408585,3505,3505,3505,3495,2746
20230616,151800,781793455,3505,3505,3505,3505,2
20230616,151700,781786445,3505,3505,3505,3505,0
20230616,151600,781786445,3505,3505,3505,3505,0
20230616,151500,781786445,3505,3505,3505,3505,2
20230616,151400,781779435,3500,3500,3500,3500,2
20230616,151300,781772435,3505,3505,3505,3505,1
20230616,151200,781768930,3505,3500,3505,3500,125
20230616,151100,781331305,3495,3495,3495,3495,1
20230616,151000,781327810,3505,3500,3505,3500,375
20230616,150900,780014935,3505,3500,3505,3495,750
20230616,150800,777391980,3505,3500,3505,3500,190
20230616,150700,776726780,3500,3505,3505,3500,2
20230616,150600,776719775,3505,3505,3505,3505,0
20230616,150500,776719775,3505,3495,3505,3495,1252
20230616,150400,772337365,3495,3495,3495,3495,1
20230616,150300,772333870,3500,3500,3500,3500,1
20230616,150200,772330370,3500,3500,3500,3500,129
20230616,150100,771878870,3500,3500,3500,3495,649
20230616,150000,769609620,3495,3500,3500,3495,3
20230616,145900,769599125,3495,3495,3495,3495,9
20230616,145800,769567670,3500,3500,3500,3500,0
20230616,145700,769567670,3500,3500,3500,3500,13
20230616,145600,769522170,3495,3495,3495,3495,1
20230616,145500,769518675,3495,3495,3495,3495,0
20230616,145400,769518675,3495,3495,3495,3495,0
20230616,145300,769518675,3495,3495,3495,3495,1
20230616,145200,769515180,3495,3505,3505,3495,23
20230616,145100,769434765,3505,3505,3505,3505,0
20230616,145000,769434765,3505,3500,3505,3500,126
20230616,144900,768993640,3505,3500,3505,3500,125
20230616,144800,768556015,3500,3500,3500,3500,0
20230616,144700,768556015,3500,3500,3500,3500,1
20230616,144600,768552515,3505,3495,3505,3495,564
20230616,144500,766577955,3505,3510,3510,3495,889
20230616,144400,763467080,3505,3505,3505,3505,0
20230616,144300,763467080,3505,3505,3505,3505,1
20230616,144200,763463575,3495,3495,3495,3495,0
20230616,144100,763463575,3495,3495,3495,3495,0
20230616,144000,763463575,3495,3495,3495,3495,12
20230616,143900,763421635,3510,3490,3510,3490,2
20230616,143800,763414635,3510,3490,3510,3490,252
20230616,143700,762534135,3490,3510,3510,3490,3
20230616,143600,762523645,3490,3500,3510,3490,1463
20230616,143500,757405545,3500,3500,3500,3500,0
20230616,143400,757405545,3500,3500,3500,3500,0
20230616,143300,757405545,3500,3500,3500,3500,20
20230616,143200,757335545,3500,3500,3500,3500,0
20230616,143100,757335545,3500,3505,3505,3500,17
20230616,143000,757275975,3505,3505,3505,3505,0
20230616,142900,757275975,3505,3505,3505,3505,1
20230616,142800,757272470,3510,3505,3510,3505,294
20230616,142700,756241680,3505,3505,3510,3505,12
20230616,142600,756199615,3505,3505,3505,3505,1
20230616,142500,756196110,3510,3510,3510,3510,51
20230616,142400,756017100,3510,3510,3510,3510,3
20230616,142300,756006570,3500,3500,3500,3500,1
20230616,142200,756003070,3495,3495,3495,3495,0
20230616,142100,756003070,3495,3495,3495,3495,0
20230616,142000,756003070,3495,3495,3495,3495,15
20230616,141900,755950645,3490,3490,3490,3490,1
20230616,141800,755947155,3490,3495,3500,3490,3345
20230616,141700,744249585,3495,3495,3495,3495,0
20230616,141600,744249585,3495,3495,3495,3495,1
20230616,141500,744246090,3515,3515,3515,3515,625
20230616,141400,742049215,3515,3510,3515,3495,2390
20230616,141300,733666405,3500,3500,3500,3500,0
20230616,141200,733666405,3500,3500,3500,3500,1
20230616,141100,733662905,3505,3505,3505,3505,1
20230616,141000,733659400,3500,3500,3500,3500,70
20230616,140900,733414400,3500,3500,3505,3500,239
20230616,140800,732576715,3505,3500,3505,3500,903
20230616,140700,729415200,3505,3505,3505,3505,21
20230616,140600,729341595,3505,3510,3510,3500,679
20230616,140500,726963725,3515,3515,3515,3515,648
20230616,140400,724686005,3520,3520,3520,3520,0
20230616,140300,724686005,3520,3520,3520,3520,447
20230616,140200,723112565,3520,3520,3520,3520,14
20230616,140100,723063285,3520,3520,3520,3520,0
20230616,140000,723063285,3520,3520,3520,3520,0
20230616,135900,723063285,3520,3520,3520,3520,0
20230616,135800,723063285,3520,3520,3520,3520,24
20230616,135700,722978805,3525,3525,3525,3525,0
20230616,135600,722978805,3525,3525,3525,3525,0
20230616,135500,722978805,3525,3525,3525,3525,0
20230616,135400,722978805,3525,3525,3525,3525,0
20230616,135300,722978805,3525,3525,3525,3525,61
20230616,135200,722763780,3520,3520,3520,3520,24
20230616,135100,722679300,3520,3520,3520,3520,0
20230616,135000,722679300,3520,3520,3520,3520,0
20230616,134900,722679300,3520,3520,3520,3520,0
20230616,134800,722679300,3520,3520,3520,3520,0
20230616,134700,722679300,3520,3520,3520,3520,23
20230616,134600,722598340,3525,3525,3525,3525,10
20230616,134500,722563090,3525,3525,3525,3525,11
20230616,134400,722524315,3525,3525,3525,3525,0
20230616,134300,722524315,3525,3525,3525,3525,1
20230616,134200,722520790,3520,3520,3520,3520,0
20230616,134100,722520790,3520,3520,3520,3520,23
20230616,134000,722439830,3520,3520,3520,3520,0
20230616,133900,722439830,3520,3520,3520,3520,0
20230616,133800,722439830,3520,3520,3520,3520,150
20230616,133700,721911830,3525,3525,3525,3525,111
20230616,133600,721520555,3520,3520,3520,3520,24
20230616,133500,721436075,3525,3520,3525,3520,674
20230616,133400,719063585,3525,3525,3525,3525,0
20230616,133300,719063585,3525,3525,3525,3525,1
20230616,133200,719060060,3525,3525,3525,3525,20
20230616,133100,718989560,3525,3525,3525,3525,1
20230616,133000,718986035,3520,3520,3525,3520,1215
20230616,132900,714708440,3525,3525,3525,3520,6039
20230616,132800,693426085,3530,3530,3530,3525,4932
20230616,132700,676022270,3525,3525,3525,3525,0
20230616,132600,676022270,3525,3525,3525,3525,0
20230616,132500,676022270,3525,3525,3525,3525,24
20230616,132400,675937670,3530,3530,3530,3530,0
20230616,132300,675937670,3530,3530,3530,3530,0
20230616,132200,675937670,3530,3525,3530,3525,1276
20230616,132100,671438390,3525,3525,3525,3525,0
20230616,132000,671438390,3525,3525,3525,3525,0
20230616,131900,671438390,3525,3525,3525,3525,23
20230616,131800,671357315,3530,3530,3530,3530,0
20230616,131700,671357315,3530,3530,3530,3530,0
20230616,131600,671357315,3530,3530,3530,3530,0
20230616,131500,671357315,3530,3530,3530,3530,1
20230616,131400,671353785,3520,3520,3520,3520,23
20230616,131300,671272825,3515,3515,3515,3515,0
20230616,131200,671272825,3515,3515,3515,3515,0
20230616,131100,671272825,3515,3515,3515,3515,0
20230616,131000,671272825,3515,3515,3515,3515,0
20230616,130900,671272825,3515,3515,3515,3515,0
20230616,130800,671272825,3515,3530,3530,3510,538
20230616,130700,669374640,3525,3510,3525,3510,3986
20230616,130600,655338990,3510,3510,3510,3510,10
20230616,130500,655303890,3510,3510,3510,3510,0
20230616,130400,655303890,3510,3525,3525,3510,850
20230616,130300,652318425,3530,3500,3530,3485,22952
20230616,130200,572019990,3500,3500,3500,3500,0
20230616,130100,572019990,3500,3500,3500,3500,0
20230616,130000,572019990,3500,3500,3500,3500,0
20230616,125900,572019990,3500,3500,3500,3500,0
20230616,125800,572019990,3500,3500,3500,3500,0
20230616,125700,572019990,3500,3500,3500,3500,24
20230616,125600,571935990,3500,3500,3500,3500,0
20230616,125500,571935990,3500,3500,3500,3500,0
20230616,125400,571935990,3500,3500,3500,3500,0
20230616,125300,571935990,3500,3500,3500,3500,0
20230616,125200,571935990,3500,3500,3500,3500,23
20230616,125100,571855490,3510,3510,3510,3510,0
20230616,125000,571855490,3510,3500,3510,3500,20
20230616,124900,571785390,3500,3510,3510,3500,2490
20230616,124800,563053615,3510,3510,3510,3510,0
20230616,124700,563053615,3510,3510,3510,3510,0
20230616,124600,563053615,3510,3510,3510,3510,74
20230616,124500,562793875,3525,3525,3525,3525,0
20230616,124400,562793875,3525,3525,3525,3525,0
20230616,124300,562793875,3525,3515,3525,3510,571
20230616,124200,560786290,3515,3515,3515,3515,0
20230616,124100,560786290,3515,3515,3515,3515,0
20230616,124000,560786290,3515,3515,3515,3515,24
20230616,123900,560701930,3525,3525,3525,3525,0
20230616,123800,560701930,3525,3525,3525,3525,0
20230616,123700,560701930,3525,3525,3525,3525,0
20230616,123600,560701930,3525,3520,3525,3520,385
20230616,123500,559346345,3525,3520,3525,3520,341
20230616,123400,558145685,3530,3520,3530,3520,651
20230616,123300,555852865,3530,3530,3530,3530,0
20230616,123200,555852865,3530,3530,3530,3530,0
20230616,123100,555852865,3530,3525,3530,3525,243
20230616,123000,554996140,3530,3520,3530,3520,2
20230616,122900,554989090,3520,3520,3520,3520,24
20230616,122800,554904610,3520,3520,3520,3520,0
20230616,122700,554904610,3520,3520,3520,3520,0
20230616,122600,554904610,3520,3520,3520,3520,0
20230616,122500,554904610,3520,3520,3520,3520,0
20230616,122400,554904610,3520,3530,3530,3520,33
20230616,122300,554788350,3530,3520,3530,3520,1512
20230616,122200,549458635,3520,3520,3520,3520,1
20230616,122100,549455115,3515,3515,3515,3515,0
20230616,122000,549455115,3515,3515,3515,3515,20
20230616,121900,549384815,3515,3515,3515,3515,0
20230616,121800,549384815,3515,3515,3520,3515,99
20230616,121700,549036575,3515,3515,3515,3515,0
20230616,121600,549036575,3515,3515,3515,3515,0
20230616,121500,549036575,3515,3515,3515,3515,46
20230616,121400,548874885,3520,3520,3520,3520,1
20230616,121300,548871365,3510,3510,3510,3510,23
20230616,121200,548790635,3510,3510,3510,3510,640
20230616,121100,546544235,3505,3505,3505,3505,21
20230616,121000,546470630,3505,3505,3505,3505,0
20230616,120900,546470630,3505,3520,3520,3505,110
20230616,120800,546083580,3520,3505,3520,3505,374
20230616,120700,544771600,3505,3505,3505,3505,25
20230616,120600,544683975,3515,3515,3515,3500,4238
20230616,120500,529819425,3515,3515,3515,3505,1169
20230616,120400,525718810,3515,3515,3515,3515,1
20230616,120300,525715295,3515,3520,3530,3515,1562
20230616,120200,520217840,3515,3515,3515,3515,24
20230616,120100,520133480,3520,3515,3520,3515,2208
20230616,120000,512371320,3520,3520,3520,3520,23
20230616,115900,512290360,3520,3520,3520,3520,10
20230616,115800,512255160,3520,3520,3520,3520,100
20230616,115700,511903160,3520,3515,3520,3515,898
20230616,115600,508745280,3515,3515,3515,3510,196
20230616,115500,508056710,3515,3515,3515,3515,0
20230616,115400,508056710,3515,3510,3515,3510,1026
20230616,115300,504453570,3515,3510,3515,3510,60
20230616,115200,504242770,3510,3510,3510,3510,10
20230616,115100,504207670,3510,3515,3515,3510,174
20230616,115000,503596115,3520,3520,3520,3520,0
20230616,114900,503596115,3520,3520,3520,3520,100
20230616,114800,503244115,3520,3520,3520,3520,0
20230616,114700,503244115,3520,3520,3520,3520,0
20230616,114600,503244115,3520,3520,3520,3520,0
20230616,114500,503244115,3520,3520,3520,3520,601
20230616,114400,501128595,3525,3525,3530,3525,1283
20230616,114300,496605645,3525,3525,3525,3525,4
20230616,114200,496591545,3525,3525,3525,3525,0
20230616,114100,496591545,3525,3525,3525,3525,14
20230616,114000,496542195,3525,3525,3525,3525,23
20230616,113900,496461120,3530,3525,3530,3515,2490
20230616,113800,487698420,3530,3530,3530,3530,0
20230616,113700,487698420,3530,3530,3530,3530,0
20230616,113600,487698420,3530,3530,3530,3530,10
20230616,113500,487663120,3530,3530,3530,3530,0
20230616,113400,487663120,3530,3525,3530,3525,95
20230616,113300,487327890,3530,3530,3530,3530,0
20230616,113200,487327890,3530,3530,3530,3530,0
20230616,113100,487327890,3530,3530,3530,3530,1
20230616,113000,487324360,3525,3525,3525,3525,0
20230616,112900,487324360,3525,3525,3525,3525,23
20230616,112800,487243285,3530,3530,3530,3530,0
20230616,112700,487243285,3530,3530,3530,3530,0
20230616,112600,487243285,3530,3530,3530,3530,10
20230616,112500,487207985,3520,3520,3520,3520,0
20230616,112400,487207985,3520,3520,3520,3520,0
20230616,112300,487207985,3520,3520,3525,3520,237
20230616,112200,486372690,3520,3520,3520,3520,0
20230616,112100,486372690,3520,3520,3520,3520,0
20230616,112000,486372690,3520,3520,3520,3520,0
20230616,111900,486372690,3520,3520,3520,3520,0
20230616,111800,486372690,3520,3520,3520,3520,0
20230616,111700,486372690,3520,3525,3525,3520,723
20230616,111600,483824230,3525,3525,3525,3525,0
20230616,111500,483824230,3525,3525,3525,3525,0
20230616,111400,483824230,3525,3530,3530,3525,3074
20230616,111300,472975180,3530,3530,3530,3530,0
20230616,111200,472975180,3530,3530,3530,3530,24
20230616,111100,472890460,3530,3530,3530,3530,0
20230616,111000,472890460,3530,3530,3530,3530,0
20230616,110900,472890460,3530,3530,3530,3530,0
20230616,110800,472890460,3530,3530,3530,3530,0
20230616,110700,472890460,3530,3530,3530,3530,0
20230616,110600,472890460,3530,3530,3530,3530,54
20230616,110500,472699840,3530,3530,3530,3530,0
20230616,110400,472699840,3530,3530,3530,3530,0
20230616,110300,472699840,3530,3530,3530,3530,0
20230616,110200,472699840,3530,3530,3530,3530,0
20230616,110100,472699840,3530,3530,3530,3530,24
20230616,110000,472615120,3530,3530,3530,3530,160
20230616,105900,472050320,3535,3535,3535,3535,0
20230616,105800,472050320,3535,3535,3535,3535,0
20230616,105700,472050320,3535,3535,3535,3535,0
20230616,105600,472050320,3535,3530,3535,3530,2517
20230616,105500,463162795,3530,3525,3530,3525,786
20230616,105400,460391350,3525,3525,3525,3525,8
20230616,105300,460363150,3530,3530,3530,3530,0
20230616,105200,460363150,3530,3530,3530,3530,0
20230616,105100,460363150,3530,3530,3530,3530,0
20230616,105000,460363150,3530,3525,3530,3525,1124
20230616,104900,456399915,3530,3530,3530,3530,0
20230616,104800,456399915,3530,3530,3530,3530,1
20230616,104700,456396385,3530,3530,3530,3530,8
20230616,104600,456368145,3530,3530,3530,3530,0
20230616,104500,456368145,3530,3520,3530,3520,244
20230616,104400,455506835,3510,3540,3540,3505,12418
20230616,104300,411624865,3545,3545,3545,3545,0
20230616,104200,411624865,3545,3545,3545,3545,5
20230616,104100,411607140,3545,3545,3545,3545,0
20230616,104000,411607140,3545,3545,3550,3545,2472
20230616,103900,402843170,3545,3545,3545,3545,24
20230616,103800,402758090,3550,3535,3550,3535,13395
20230616,103700,355302160,3540,3540,3540,3540,0
20230616,103600,355302160,3540,3530,3540,3530,1984
20230616,103500,348289240,3535,3530,3540,3530,895
20230616,103400,345121860,3530,3520,3530,3520,12500
20230616,103300,301117730,3520,3515,3520,3515,1522
20230616,103200,295767505,3520,3520,3520,3520,0
20230616,103100,295767505,3520,3520,3520,3520,0
20230616,103000,295767505,3520,3520,3520,3520,0
20230616,102900,295767505,3520,3520,3520,3520,0
20230616,102800,295767505,3520,3515,3520,3515,24
20230616,102700,295683140,3520,3520,3520,3520,0
20230616,102600,295683140,3520,3500,3520,3500,3435
20230616,102500,283644335,3515,3505,3515,3500,4557
20230616,102400,267683110,3505,3505,3505,3505,0
20230616,102300,267683110,3505,3515,3515,3505,1306
20230616,102200,263099250,3510,3520,3520,3510,25
20230616,102100,263011480,3520,3515,3520,3510,500
20230616,102000,261255475,3520,3520,3520,3520,0
20230616,101900,261255475,3520,3510,3520,3510,98
20230616,101800,260910675,3510,3510,3515,3500,1565
20230616,101700,255414615,3510,3505,3515,3500,1431
20230616,101600,250400785,3510,3510,3515,3505,848
20230616,101500,247426740,3510,3510,3510,3510,10
20230616,101400,247391640,3515,3515,3515,3515,0
20230616,101300,247391640,3515,3510,3515,3510,409
20230616,101200,245955640,3515,3515,3515,3510,1252
20230616,101100,241559820,3515,3510,3515,3510,24
20230616,101000,241475575,3520,3515,3520,3515,1273
20230616,100900,236995280,3515,3505,3515,3505,4376
20230616,100800,221627845,3500,3515,3515,3500,21050
20230616,100700,147694925,3520,3520,3520,3520,93
20230616,100600,147367565,3520,3515,3520,3515,665
20230616,100500,145026885,3520,3520,3520,3520,625
20230616,100400,142826885,3520,3515,3520,3515,232
20230616,100300,142011175,3515,3515,3515,3515,433
20230616,100200,140489180,3520,3515,3520,3515,540
20230616,100100,138590525,3515,3515,3525,3510,2528
20230616,100000,129702870,3520,3535,3535,3510,13357
20230616,095900,82711705,3535,3535,3535,3535,4
20230616,095800,82697565,3540,3540,3540,3540,10
20230616,095700,82662165,3545,3545,3545,3545,0
20230616,095600,82662165,3545,3530,3545,3525,457
20230616,095500,81049595,3535,3535,3535,3535,0
20230616,095400,81049595,3535,3535,3535,3530,540
20230616,095300,79141820,3535,3535,3535,3535,0
20230616,095200,79141820,3535,3535,3535,3535,8
20230616,095100,79113540,3535,3535,3535,3535,0
20230616,095000,79113540,3535,3535,3535,3535,4
20230616,094900,79099400,3530,3535,3535,3530,23
20230616,094800,79018155,3540,3540,3540,3540,4
20230616,094700,79003995,3540,3540,3540,3540,0
20230616,094600,79003995,3540,3540,3540,3540,45
20230616,094500,78844695,3540,3540,3540,3540,1
20230616,094400,78841155,3530,3530,3530,3530,0
20230616,094300,78841155,3530,3530,3530,3530,24
20230616,094200,78756435,3540,3540,3540,3540,0
20230616,094100,78756435,3540,3540,3540,3540,26
20230616,094000,78664395,3540,3540,3540,3540,0
20230616,093900,78664395,3540,3540,3540,3530,634
20230616,093800,76426035,3545,3530,3545,3530,822
20230616,093700,73521720,3530,3540,3540,3530,30
20230616,093600,73415750,3545,3545,3545,3545,2
20230616,093500,73408660,3545,3545,3545,3545,0
20230616,093400,73408660,3545,3545,3545,3545,1
20230616,093300,73405115,3545,3545,3545,3545,8
20230616,093200,73376755,3535,3555,3555,3535,525
20230616,093100,71515010,3565,3530,3565,3525,3681
20230616,093000,58501170,3520,3520,3520,3520,0
20230616,092900,58501170,3520,3525,3530,3520,4722
20230616,092800,41838495,3520,3520,3520,3520,30
20230616,092700,41732895,3520,3525,3525,3520,124
20230616,092600,41295915,3525,3525,3525,3525,1
20230616,092500,41292390,3525,3525,3525,3525,2
20230616,092400,41285340,3525,3525,3525,3525,200
20230616,092300,40580340,3525,3525,3525,3525,0
20230616,092200,40580340,3525,3525,3525,3525,112
20230616,092100,40185540,3530,3530,3530,3530,1132
20230616,092000,36189580,3530,3530,3530,3530,2
20230616,091900,36182520,3525,3520,3525,3520,861
20230616,091800,33149995,3520,3530,3530,3520,3151
20230616,091700,22045845,3525,3525,3525,3525,100
20230616,091600,21693345,3530,3530,3530,3530,1
20230616,091500,21689815,3520,3520,3520,3520,5
20230616,091400,21672215,3520,3520,3520,3520,0
20230616,091300,21672215,3520,3520,3520,3520,0
20230616,091200,21672215,3520,3520,3520,3520,0
20230616,091100,21672215,3520,3535,3535,3520,2603
20230616,091000,12505795,3535,3535,3535,3535,156
20230616,090900,11954335,3535,3535,3535,3535,2
20230616,090800,11947265,3535,3535,3535,3535,11
20230616,090700,11908380,3530,3530,3530,3530,519
20230616,090600,10076310,3535,3535,3535,3535,0
20230616,090500,10076310,3535,3535,3535,3535,2100
20230616,090400,2652810,3565,3555,3565,3545,650
20230616,090300,339045,3565,3560,3565,3560,20
20230616,090200,267750,3570,3570,3570,3570,0
20230616,090100,267750,3570,3570,3570,3570,0
20230616,090000,267750,3570,3570,3570,3570,75