KissMeData/008600/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,210200,6728265642,615,615,615,615,56255
20230622,210100,6728265642,615,615,615,615,0
20230622,210000,6728265642,615,615,615,615,0
20230622,205900,6728265642,615,615,615,615,0
20230622,205800,6728265642,615,615,615,615,0
20230622,205700,6728265642,615,615,615,615,0
20230622,205600,6728265642,615,615,615,615,0
20230622,205500,6728265642,615,615,615,615,0
20230622,205400,6728265642,615,615,615,615,0
20230622,205300,6728265642,615,615,615,615,0
20230622,205200,6728265642,615,615,615,615,0
20230622,205100,6728265642,615,615,615,615,0
20230622,205000,6728265642,615,615,615,615,0
20230622,204900,6728265642,615,615,615,615,0
20230622,204800,6728265642,615,615,615,615,0
20230622,204700,6728265642,615,615,615,615,0
20230622,204600,6728265642,615,615,615,615,0
20230622,204500,6728265642,615,615,615,615,0
20230622,204400,6728265642,615,615,615,615,0
20230622,204300,6728265642,615,615,615,615,0
20230622,204200,6728265642,615,615,615,615,0
20230622,204100,6728265642,615,615,615,615,0
20230622,204000,6728265642,615,615,615,615,0
20230622,203900,6728265642,615,615,615,615,0
20230622,203800,6728265642,615,615,615,615,0
20230622,203700,6728265642,615,615,615,615,0
20230622,203600,6728265642,615,615,615,615,0
20230622,203500,6728265642,615,615,615,615,0
20230622,203400,6728265642,615,615,615,615,0
20230622,203300,6728265642,615,615,615,615,0
20230622,203200,6728265642,615,615,615,615,56255
20230622,203100,6728265642,615,615,615,615,0
20230622,203000,6728265642,615,615,615,615,0
20230622,202900,6728265642,615,615,615,615,0
20230622,202800,6728265642,615,615,615,615,0
20230622,202700,6728265642,615,615,615,615,0
20230622,202600,6728265642,615,615,615,615,0
20230622,202500,6728265642,615,615,615,615,0
20230622,202400,6728265642,615,615,615,615,0
20230622,202300,6728265642,615,615,615,615,0
20230622,202200,6728265642,615,615,615,615,0
20230622,202100,6728265642,615,615,615,615,0
20230622,202000,6728265642,615,615,615,615,0
20230622,201900,6728265642,615,615,615,615,0
20230622,201800,6728265642,615,615,615,615,0
20230622,201700,6728265642,615,615,615,615,0
20230622,201600,6728265642,615,615,615,615,0
20230622,201500,6728265642,615,615,615,615,0
20230622,201400,6728265642,615,615,615,615,0
20230622,201300,6728265642,615,615,615,615,0
20230622,201200,6728265642,615,615,615,615,0
20230622,201100,6728265642,615,615,615,615,0
20230622,201000,6728265642,615,615,615,615,0
20230622,200900,6728265642,615,615,615,615,0
20230622,200800,6728265642,615,615,615,615,0
20230622,200700,6728265642,615,615,615,615,0
20230622,200600,6728265642,615,615,615,615,0
20230622,200500,6728265642,615,615,615,615,0
20230622,200400,6728265642,615,615,615,615,0
20230622,200300,6728265642,615,615,615,615,0
20230622,200200,6728265642,615,615,615,615,56255
20230622,200100,6728265642,615,615,615,615,0
20230622,200000,6728265642,615,615,615,615,0
20230622,195900,6728265642,615,615,615,615,0
20230622,195800,6728265642,615,615,615,615,0
20230622,195700,6728265642,615,615,615,615,0
20230622,195600,6728265642,615,615,615,615,0
20230622,195500,6728265642,615,615,615,615,0
20230622,195400,6728265642,615,615,615,615,0
20230622,195300,6728265642,615,615,615,615,0
20230622,195200,6728265642,615,615,615,615,0
20230622,195100,6728265642,615,615,615,615,0
20230622,195000,6728265642,615,615,615,615,0
20230622,194900,6728265642,615,615,615,615,0
20230622,194800,6728265642,615,615,615,615,0
20230622,194700,6728265642,615,615,615,615,0
20230622,194600,6728265642,615,615,615,615,0
20230622,194500,6728265642,615,615,615,615,0
20230622,194400,6728265642,615,615,615,615,0
20230622,194300,6728265642,615,615,615,615,0
20230622,194200,6728265642,615,615,615,615,0
20230622,194100,6728265642,615,615,615,615,0
20230622,194000,6728265642,615,615,615,615,0
20230622,193900,6728265642,615,615,615,615,0
20230622,193800,6728265642,615,615,615,615,0
20230622,193700,6728265642,615,615,615,615,0
20230622,193600,6728265642,615,615,615,615,0
20230622,193500,6728265642,615,615,615,615,0
20230622,193400,6728265642,615,615,615,615,0
20230622,193300,6728265642,615,615,615,615,0
20230622,193200,6728265642,615,615,615,615,56255
20230622,193100,6728265642,615,615,615,615,0
20230622,193000,6728265642,615,615,615,615,0
20230622,192900,6728265642,615,615,615,615,0
20230622,192800,6728265642,615,615,615,615,0
20230622,192700,6728265642,615,615,615,615,0
20230622,192600,6728265642,615,615,615,615,0
20230622,192500,6728265642,615,615,615,615,0
20230622,192400,6728265642,615,615,615,615,0
20230622,192300,6728265642,615,615,615,615,0
20230622,192200,6728265642,615,615,615,615,0
20230622,192100,6728265642,615,615,615,615,0
20230622,192000,6728265642,615,615,615,615,0
20230622,191900,6728265642,615,615,615,615,0
20230622,191800,6728265642,615,615,615,615,0
20230622,191700,6728265642,615,615,615,615,0
20230622,191600,6728265642,615,615,615,615,0
20230622,191500,6728265642,615,615,615,615,0
20230622,191400,6728265642,615,615,615,615,0
20230622,191300,6728265642,615,615,615,615,0
20230622,191200,6728265642,615,615,615,615,0
20230622,191100,6728265642,615,615,615,615,0
20230622,191000,6728265642,615,615,615,615,0
20230622,190900,6728265642,615,615,615,615,0
20230622,190800,6728265642,615,615,615,615,0
20230622,190700,6728265642,615,615,615,615,0
20230622,190600,6728265642,615,615,615,615,0
20230622,190500,6728265642,615,615,615,615,0
20230622,190400,6728265642,615,615,615,615,0
20230622,190300,6728265642,615,615,615,615,0
20230622,190200,6728265642,615,615,615,615,56255
20230622,190100,6728265642,615,615,615,615,0
20230622,190000,6728265642,615,615,615,615,0
20230622,185900,6728265642,615,615,615,615,0
20230622,185800,6728265642,615,615,615,615,0
20230622,185700,6728265642,615,615,615,615,0
20230622,185600,6728265642,615,615,615,615,0
20230622,185500,6728265642,615,615,615,615,0
20230622,185400,6728265642,615,615,615,615,0
20230622,185300,6728265642,615,615,615,615,0
20230622,185200,6728265642,615,615,615,615,0
20230622,185100,6728265642,615,615,615,615,0
20230622,185000,6728265642,615,615,615,615,0
20230622,184900,6728265642,615,615,615,615,0
20230622,184800,6728265642,615,615,615,615,0
20230622,184700,6728265642,615,615,615,615,0
20230622,184600,6728265642,615,615,615,615,0
20230622,184500,6728265642,615,615,615,615,0
20230622,184400,6728265642,615,615,615,615,0
20230622,184300,6728265642,615,615,615,615,0
20230622,184200,6728265642,615,615,615,615,0
20230622,184100,6728265642,615,615,615,615,0
20230622,184000,6728265642,615,615,615,615,0
20230622,183900,6728265642,615,615,615,615,0
20230622,183800,6728265642,615,615,615,615,0
20230622,183700,6728265642,615,615,615,615,0
20230622,183600,6728265642,615,615,615,615,0
20230622,183500,6728265642,615,615,615,615,0
20230622,183400,6728265642,615,615,615,615,0
20230622,183300,6728265642,615,615,615,615,0
20230622,183200,6728265642,615,615,615,615,56255
20230622,183100,6728265642,615,615,615,615,0
20230622,183000,6728265642,615,615,615,615,0
20230622,182900,6728265642,615,615,615,615,0
20230622,182800,6728265642,615,615,615,615,0
20230622,182700,6728265642,615,615,615,615,0
20230622,182600,6728265642,615,615,615,615,0
20230622,182500,6728265642,615,615,615,615,0
20230622,182400,6728265642,615,615,615,615,0
20230622,182300,6728265642,615,615,615,615,0
20230622,182200,6728265642,615,615,615,615,0
20230622,182100,6728265642,615,615,615,615,0
20230622,182000,6728265642,615,615,615,615,0
20230622,181900,6728265642,615,615,615,615,0
20230622,181800,6728265642,615,615,615,615,0
20230622,181700,6728265642,615,615,615,615,0
20230622,181600,6728265642,615,615,615,615,0
20230622,181500,6728265642,615,615,615,615,0
20230622,181400,6728265642,615,615,615,615,0
20230622,181300,6728265642,615,615,615,615,0
20230622,181200,6728265642,615,615,615,615,0
20230622,181100,6728265642,615,615,615,615,0
20230622,181000,6728265642,615,615,615,615,0
20230622,180900,6728265642,615,615,615,615,0
20230622,180800,6728265642,615,615,615,615,0
20230622,180700,6728265642,615,615,615,615,0
20230622,180600,6728265642,615,615,615,615,0
20230622,180500,6728265642,615,615,615,615,0
20230622,180400,6728265642,615,615,615,615,0
20230622,180300,6728265642,615,615,615,615,0
20230622,180200,6728265642,615,615,615,615,56255
20230622,180100,6728265642,615,615,615,615,0
20230622,180000,6728265642,615,615,615,615,0
20230622,175900,6728265642,615,615,615,615,0
20230622,175800,6728265642,615,615,615,615,0
20230622,175700,6728265642,615,615,615,615,0
20230622,175600,6728265642,615,615,615,615,0
20230622,175500,6728265642,615,615,615,615,0
20230622,175400,6728265642,615,615,615,615,0
20230622,175300,6728265642,615,615,615,615,0
20230622,175200,6728265642,615,615,615,615,0
20230622,175100,6728265642,615,615,615,615,0
20230622,175000,6728265642,615,615,615,615,0
20230622,174900,6728265642,615,615,615,615,0
20230622,174800,6728265642,615,615,615,615,0
20230622,174700,6728265642,615,615,615,615,0
20230622,174600,6728265642,615,615,615,615,0
20230622,174500,6728265642,615,615,615,615,0
20230622,174400,6728265642,615,615,615,615,0
20230622,174300,6728265642,615,615,615,615,0
20230622,174200,6728265642,615,615,615,615,0
20230622,174100,6728265642,615,615,615,615,0
20230622,174000,6728265642,615,615,615,615,0
20230622,173900,6728265642,615,615,615,615,0
20230622,173800,6728265642,615,615,615,615,0
20230622,173700,6728265642,615,615,615,615,0
20230622,173600,6728265642,615,615,615,615,0
20230622,173500,6728265642,615,615,615,615,0
20230622,173400,6728265642,615,615,615,615,0
20230622,173300,6728265642,615,615,615,615,0
20230622,173200,6728265642,615,615,615,615,56255
20230622,173100,6728265642,615,615,615,615,0
20230622,173000,6728265642,615,615,615,615,0
20230622,172900,6728265642,615,615,615,615,0
20230622,172800,6728265642,615,615,615,615,0
20230622,172700,6728265642,615,615,615,615,0
20230622,172600,6728265642,615,615,615,615,0
20230622,172500,6728265642,615,615,615,615,0
20230622,172400,6728265642,615,615,615,615,0
20230622,172300,6728265642,615,615,615,615,0
20230622,172200,6728265642,615,615,615,615,0
20230622,172100,6728265642,615,615,615,615,0
20230622,172000,6728265642,615,615,615,615,0
20230622,171900,6728265642,615,615,615,615,0
20230622,171800,6728265642,615,615,615,615,0
20230622,171700,6728265642,615,615,615,615,0
20230622,171600,6728265642,615,615,615,615,0
20230622,171500,6728265642,615,615,615,615,0
20230622,171400,6728265642,615,615,615,615,0
20230622,171300,6728265642,615,615,615,615,0
20230622,171200,6728265642,615,615,615,615,0
20230622,171100,6728265642,615,615,615,615,0
20230622,171000,6728265642,615,615,615,615,0
20230622,170900,6728265642,615,615,615,615,0
20230622,170800,6728265642,615,615,615,615,0
20230622,170700,6728265642,615,615,615,615,0
20230622,170600,6728265642,615,615,615,615,0
20230622,170500,6728265642,615,615,615,615,0
20230622,170400,6728265642,615,615,615,615,0
20230622,170300,6728265642,615,615,615,615,0
20230622,170200,6728265642,615,615,615,615,56255
20230622,170100,6728265642,615,615,615,615,0
20230622,170000,6728265642,615,615,615,615,0
20230622,165900,6728265642,615,615,615,615,0
20230622,165800,6728265642,615,615,615,615,0
20230622,165700,6728265642,615,615,615,615,0
20230622,165600,6728265642,615,615,615,615,0
20230622,165500,6728265642,615,615,615,615,0
20230622,165400,6728265642,615,615,615,615,0
20230622,165300,6728265642,615,615,615,615,0
20230622,165200,6728265642,615,615,615,615,0
20230622,165100,6728265642,615,615,615,615,0
20230622,165000,6728265642,615,615,615,615,0
20230622,164900,6728265642,615,615,615,615,0
20230622,164800,6728265642,615,615,615,615,0
20230622,164700,6728265642,615,615,615,615,0
20230622,164600,6728265642,615,615,615,615,0
20230622,164500,6728265642,615,615,615,615,0
20230622,164400,6728265642,615,615,615,615,0
20230622,164300,6728265642,615,615,615,615,0
20230622,164200,6728265642,615,615,615,615,0
20230622,164100,6728265642,615,615,615,615,0
20230622,164000,6728265642,615,615,615,615,0
20230622,163900,6728265642,615,615,615,615,0
20230622,163800,6728265642,615,615,615,615,0
20230622,163700,6728265642,615,615,615,615,0
20230622,163600,6728265642,615,615,615,615,0
20230622,163500,6728265642,615,615,615,615,0
20230622,163400,6728265642,615,615,615,615,0
20230622,163300,6728265642,615,615,615,615,0
20230622,163200,6728265642,615,615,615,615,56255
20230622,163100,6728265642,615,615,615,615,0
20230622,163000,6728265642,615,615,615,615,0
20230622,162900,6728265642,615,615,615,615,0
20230622,162800,6728265642,615,615,615,615,0
20230622,162700,6728265642,615,615,615,615,0
20230622,162600,6728265642,615,615,615,615,0
20230622,162500,6728265642,615,615,615,615,0
20230622,162400,6728265642,615,615,615,615,0
20230622,162300,6728265642,615,615,615,615,0
20230622,162200,6728265642,615,615,615,615,0
20230622,162100,6728265642,615,615,615,615,0
20230622,162000,6728265642,615,615,615,615,0
20230622,161900,6728265642,615,615,615,615,0
20230622,161800,6728265642,615,615,615,615,0
20230622,161700,6728265642,615,615,615,615,0
20230622,161600,6728265642,615,615,615,615,0
20230622,161500,6728265642,615,615,615,615,0
20230622,161400,6728265642,615,615,615,615,0
20230622,161300,6728265642,615,615,615,615,0
20230622,161200,6728265642,615,615,615,615,0
20230622,161100,6728265642,615,615,615,615,0
20230622,161000,6728265642,615,615,615,615,0
20230622,160900,6728265642,615,615,615,615,0
20230622,160800,6728265642,615,615,615,615,0
20230622,160700,6728265642,615,615,615,615,0
20230622,160600,6728265642,615,615,615,615,0
20230622,160500,6728265642,615,615,615,615,0
20230622,160400,6728265642,615,615,615,615,0
20230622,160300,6728265642,615,615,615,615,0
20230622,160200,6728265642,615,615,615,615,56255
20230622,160100,6728265642,615,615,615,615,0
20230622,160000,6728265642,615,615,615,615,0
20230622,155900,6728265642,615,615,615,615,0
20230622,155800,6728265642,615,615,615,615,0
20230622,155700,6728265642,615,615,615,615,0
20230622,155600,6728265642,615,615,615,615,0
20230622,155500,6728265642,615,615,615,615,0
20230622,155400,6728265642,615,615,615,615,0
20230622,155300,6728265642,615,615,615,615,0
20230622,155200,6728265642,615,615,615,615,0
20230622,155100,6728265642,615,615,615,615,0
20230622,155000,6728265642,615,615,615,615,0
20230622,154900,6728265642,615,615,615,615,0
20230622,154800,6728265642,615,615,615,615,0
20230622,154700,6728265642,615,615,615,615,0
20230622,154600,6728265642,615,615,615,615,0
20230622,154500,6728265642,615,615,615,615,0
20230622,154400,6728265642,615,615,615,615,0
20230622,154300,6728265642,615,615,615,615,0
20230622,154200,6728265642,615,615,615,615,0
20230622,154100,6728265642,615,615,615,615,0
20230622,154000,6728265642,615,615,615,615,0
20230622,153900,6728265642,615,615,615,615,0
20230622,153800,6728265642,615,615,615,615,0
20230622,153700,6728265642,615,615,615,615,0
20230622,153600,6728265642,615,615,615,615,0
20230622,153500,6728265642,615,615,615,615,0
20230622,153400,6728265642,615,615,615,615,0
20230622,153300,6728265642,615,615,615,615,0
20230622,153200,6728265642,615,615,615,615,56255
20230622,153100,6728265642,615,615,615,615,0
20230622,153000,6728265642,615,615,615,615,56255
20230622,152900,6693668817,610,610,610,610,0
20230622,152800,6693668817,610,610,610,610,0
20230622,152700,6693668817,610,610,610,610,0
20230622,152600,6693668817,610,610,610,610,0
20230622,152500,6693668817,610,610,610,610,0
20230622,152400,6693668817,610,610,610,610,0
20230622,152300,6693668817,610,610,610,610,0
20230622,152200,6693668817,610,610,610,610,0
20230622,152100,6693668817,610,610,610,610,0
20230622,152000,6693668817,610,610,610,610,0
20230622,151900,6693668817,610,608,612,608,21261
20230622,151800,6680693030,607,607,611,607,10002
20230622,151700,6674609755,606,608,608,606,5845
20230622,151600,6671062561,608,608,608,608,2890
20230622,151500,6669305441,608,607,608,606,4175
20230622,151400,6666770586,607,607,607,607,3018
20230622,151300,6664938660,607,607,607,607,1893
20230622,151200,6663789609,607,607,607,607,1020
20230622,151100,6663170469,606,606,606,606,6529
20230622,151000,6659213895,606,606,606,606,2204
20230622,150900,6657878271,606,605,606,605,825
20230622,150800,6657378971,605,605,605,605,200
20230622,150700,6657257971,605,606,606,605,85
20230622,150600,6657206463,606,605,606,605,6167
20230622,150500,6653475356,605,605,605,604,335
20230622,150400,6653272684,603,604,605,603,44
20230622,150300,6653246071,603,604,604,603,1500
20230622,150200,6652341230,603,603,603,603,0
20230622,150100,6652341230,603,603,603,603,4201
20230622,150000,6649808027,603,604,604,603,4268
20230622,145900,6647230652,604,604,604,604,5000
20230622,145800,6644210652,604,605,605,604,106
20230622,145700,6644146528,605,605,605,605,1140
20230622,145600,6643456828,605,606,606,605,54
20230622,145500,6643424155,606,606,606,606,10
20230622,145400,6643418095,606,605,606,605,832
20230622,145300,6642914363,605,604,605,604,10595
20230622,145200,6636512774,604,605,605,604,1265
20230622,145100,6635747684,605,606,606,605,4593
20230622,145000,6632967301,606,606,606,606,1882
20230622,144900,6631826809,606,607,607,606,79
20230622,144800,6631778857,607,607,607,607,1052
20230622,144700,6631140293,607,607,608,607,352
20230622,144600,6630926447,607,607,607,607,9
20230622,144500,6630920984,604,609,609,604,42
20230622,144400,6630895566,610,605,610,605,748
20230622,144300,6630440636,604,605,605,603,17444
20230622,144200,6619909078,605,605,605,605,500
20230622,144100,6619606578,604,604,606,604,9074
20230622,144000,6614117586,605,605,605,605,2469
20230622,143900,6612623841,603,605,605,603,8167
20230622,143800,6607697514,605,605,605,605,0
20230622,143700,6607697514,605,605,605,605,100
20230622,143600,6607637014,604,604,604,604,61
20230622,143500,6607600170,603,607,607,603,27597
20230622,143400,6590939242,608,608,608,608,21914
20230622,143300,6577615530,608,609,609,608,4608
20230622,143200,6574813810,609,609,609,609,205
20230622,143100,6574688965,608,607,608,607,2900
20230622,143000,6572928504,611,610,611,610,3298
20230622,142900,6570914768,610,607,610,603,32908
20230622,142800,6550945414,608,610,610,607,1012
20230622,142700,6550329941,608,610,611,608,14858
20230622,142600,6541277417,609,611,611,609,2735
20230622,142500,6539608929,610,611,611,610,7298
20230622,142400,6535152749,612,612,612,610,3005
20230622,142300,6533313894,612,613,613,608,11703
20230622,142200,6526148892,608,606,613,606,26347
20230622,142100,6510089377,606,606,606,606,6
20230622,142000,6510085741,606,605,606,605,8060
20230622,141900,6505209405,606,605,606,605,9072
20230622,141800,6499720682,606,602,606,602,5
20230622,141700,6499717660,603,603,603,603,10002
20230622,141600,6493686454,603,603,603,603,999
20230622,141500,6493084057,603,603,603,603,1042
20230622,141400,6492455731,603,604,604,603,10334
20230622,141300,6486218565,603,604,604,603,48082
20230622,141200,6457217692,604,605,605,604,1539
20230622,141100,6456287032,608,608,608,608,1
20230622,141000,6456286424,604,605,609,604,4343
20230622,140900,6453660092,605,606,606,605,106
20230622,140800,6453595862,604,605,605,604,3873
20230622,140700,6451256382,605,606,606,605,473
20230622,140600,6450970215,607,608,608,607,340
20230622,140500,6450763815,607,608,609,607,101
20230622,140400,6450702387,608,606,609,606,425
20230622,140300,6450444732,606,606,606,604,4988
20230622,140200,6447426783,606,607,607,606,1183
20230622,140100,6446709881,607,607,607,606,1169
20230622,140000,6446001215,609,609,609,609,0
20230622,135900,6446001215,609,609,609,609,1
20230622,135800,6446000606,606,606,606,606,0
20230622,135700,6446000606,606,606,606,606,1003
20230622,135600,6445392788,606,607,607,606,4399
20230622,135500,6442726073,607,609,609,607,85
20230622,135400,6442674471,610,610,610,610,0
20230622,135300,6442674471,610,610,610,610,1
20230622,135200,6442673861,610,610,610,610,0
20230622,135100,6442673861,610,606,610,606,36
20230622,135000,6442652005,610,606,610,606,1050
20230622,134900,6442015693,606,608,608,606,200
20230622,134800,6441894451,608,609,610,608,3
20230622,134700,6441892624,610,611,611,610,11523
20230622,134600,6434852072,611,611,612,611,4360
20230622,134500,6432186472,611,611,611,606,1481
20230622,134400,6431282862,612,607,612,607,6501
20230622,134300,6427306485,611,607,611,605,15197
20230622,134200,6418081508,605,610,610,605,2010
20230622,134100,6416864719,606,610,610,606,247
20230622,134000,6416714159,609,609,609,609,7
20230622,133900,6416709896,612,612,612,605,2619
20230622,133800,6415123058,612,612,612,612,3
20230622,133700,6415121222,613,606,613,605,928
20230622,133600,6414558838,606,606,606,605,5161
20230622,133500,6411431282,605,606,606,605,3788
20230622,133400,6409136033,605,605,606,605,3242
20230622,133300,6407174073,606,605,606,604,3221
20230622,133200,6405228545,606,604,606,604,6878
20230622,133100,6401067857,604,606,607,604,26217
20230622,133000,6385215184,606,608,608,606,16262
20230622,132900,6375356274,608,609,609,608,1624
20230622,132800,6374368382,608,609,609,606,738
20230622,132700,6373920751,606,607,611,606,16618
20230622,132600,6363842758,607,610,610,607,5047
20230622,132500,6360772443,610,610,610,610,983
20230622,132400,6360172813,610,611,611,610,8253
20230622,132300,6355137695,613,611,613,611,672
20230622,132200,6354727099,611,613,613,611,505
20230622,132100,6354418319,613,612,613,612,7286
20230622,132000,6349959285,613,612,615,612,1538
20230622,131900,6349017984,612,615,615,612,1855
20230622,131800,6347880991,613,613,613,613,3695
20230622,131700,6345615956,614,614,614,613,3912
20230622,131600,6343214476,614,614,615,614,172
20230622,131500,6343108863,615,613,615,613,647
20230622,131400,6342711450,613,615,616,613,6487
20230622,131300,6338727800,616,616,616,615,699
20230622,131200,6338297321,616,613,617,612,49808
20230622,131100,6307689819,612,607,612,606,34907
20230622,131000,6286419342,607,607,607,606,235
20230622,130900,6286276727,607,607,608,607,6035
20230622,130800,6282612980,608,609,609,608,18479
20230622,130700,6271375060,610,609,610,609,37
20230622,130600,6271352526,609,609,610,609,8860
20230622,130500,6265956784,609,610,610,609,16141
20230622,130400,6256126870,609,611,611,609,26884
20230622,130300,6239749996,610,611,611,610,590
20230622,130200,6239390046,611,611,611,610,2045
20230622,130100,6238141051,611,611,611,610,468
20230622,130000,6237855202,611,611,611,610,1104
20230622,125900,6237181651,610,610,610,610,0
20230622,125800,6237181651,610,610,611,610,457
20230622,125700,6236902871,610,611,611,610,4153
20230622,125600,6234367241,611,613,613,611,50
20230622,125500,6234336599,611,611,613,611,2100
20230622,125400,6233053485,611,611,613,610,5626
20230622,125300,6229616038,611,611,611,609,1354
20230622,125200,6228789015,609,609,611,609,477
20230622,125100,6228498506,609,609,610,609,237
20230622,125000,6228353971,609,610,611,609,4148
20230622,124900,6225822684,610,609,610,609,11706
20230622,124800,6218684728,609,610,611,609,13929
20230622,124700,6210199722,610,610,611,610,774
20230622,124600,6209727554,611,609,611,609,1185
20230622,124500,6209004595,609,610,610,609,6734
20230622,124400,6204901243,610,610,611,609,1755
20230622,124300,6203831578,610,610,611,609,1642
20230622,124200,6202830403,611,610,611,610,5753
20230622,124100,6199321050,610,610,613,609,2102
20230622,124000,6198038892,609,610,613,609,2478
20230622,123900,6196527200,610,610,613,610,11446
20230622,123800,6189545128,610,609,610,609,9758
20230622,123700,6183597051,610,611,613,609,21246
20230622,123600,6170638971,613,615,616,611,37117
20230622,123500,6147881739,614,616,616,614,1993
20230622,123400,6146656070,615,616,617,614,21972
20230622,123300,6133135866,615,614,616,613,12631
20230622,123200,6125374653,613,612,614,612,2514
20230622,123100,6123831369,614,613,614,612,3186
20230622,123000,6121878764,614,617,618,613,12214
20230622,122900,6114355929,618,617,620,617,26261
20230622,122800,6098103414,620,608,620,608,39793
20230622,122700,6073663073,608,609,609,608,6342
20230622,122600,6069806876,609,608,609,608,4904
20230622,122500,6066822241,608,607,609,607,7264
20230622,122400,6062408054,607,606,607,605,9551
20230622,122300,6056628928,606,607,607,606,14458
20230622,122200,6047866976,607,608,608,607,4032
20230622,122100,6045419540,608,607,608,606,4922
20230622,122000,6042432283,607,607,608,606,25826
20230622,121900,6026781079,608,609,609,606,2371
20230622,121800,6025341475,609,610,610,606,34693
20230622,121700,6004282584,610,611,611,609,5971
20230622,121600,6000640955,611,611,611,610,1550
20230622,121500,5999695020,611,612,612,610,2559
20230622,121400,5998131840,612,612,612,612,9
20230622,121300,5998126332,612,610,612,610,1970
20230622,121200,5996922777,610,611,611,609,2672
20230622,121100,5995293733,610,607,610,607,2709
20230622,121000,5993648913,607,612,612,607,6861
20230622,120900,5989477905,612,611,612,609,4412
20230622,120800,5986780906,611,611,611,609,2849
20230622,120700,5985043607,610,608,612,607,12383
20230622,120600,5977525143,612,610,612,608,4978
20230622,120500,5974493165,612,613,614,609,7539
20230622,120400,5969873298,613,611,613,611,2264
20230622,120300,5968487719,611,608,613,607,6281
20230622,120200,5964670659,608,610,610,607,4222
20230622,120100,5962106124,610,615,615,608,1469
20230622,120000,5961212668,616,617,618,605,36356
20230622,115900,5938913819,618,614,618,614,18162
20230622,115800,5927723975,615,611,616,611,22195
20230622,115700,5914076084,610,608,611,604,9426
20230622,115600,5908336567,608,605,608,605,1811
20230622,115500,5907237748,605,601,606,600,23673
20230622,115400,5892978911,601,605,606,601,61691
20230622,115300,5855789739,605,604,606,603,17701
20230622,115200,5845097539,604,605,606,603,11347
20230622,115100,5838247672,605,604,607,602,42709
20230622,115000,5812474572,603,613,613,603,102071
20230622,114900,5750442328,613,613,615,613,36653
20230622,114800,5727972370,614,613,615,613,25794
20230622,114700,5712136742,613,619,619,613,25914
20230622,114600,5696223079,619,616,619,615,10466
20230622,114500,5689771899,615,615,617,613,4221
20230622,114400,5687179699,613,617,617,613,32165
20230622,114300,5667368486,617,615,618,613,63603
20230622,114200,5628224158,613,613,613,613,0
20230622,114100,5628224158,613,613,613,613,0
20230622,114000,5628224158,613,620,620,613,102296
20230622,113900,5565291705,620,623,627,620,38074
20230622,113800,5541646195,621,627,627,621,24225
20230622,113700,5526531606,626,625,629,623,15950
20230622,113600,5516585559,625,629,630,624,20811
20230622,113500,5503559109,629,625,630,623,53188
20230622,113400,5470292712,625,629,629,624,41985
20230622,113300,5444042099,629,626,631,623,40686
20230622,113200,5418584262,626,631,632,626,51529
20230622,113100,5386215287,632,634,634,630,108967
20230622,113000,5317446991,634,638,638,634,60298
20230622,112900,5279108440,638,645,646,637,13397
20230622,112800,5270519129,644,637,646,637,29494
20230622,112700,5251580296,639,640,644,637,19424
20230622,112600,5239163653,643,648,648,635,28816
20230622,112500,5220651109,645,641,648,632,85472
20230622,112400,5166267110,641,648,649,640,100011
20230622,112300,5102014645,648,649,650,648,34757
20230622,112200,5079479792,649,653,654,648,32558
20230622,112100,5058310334,652,654,658,649,57169
20230622,112000,5020969623,654,648,654,644,50177
20230622,111900,4988449894,648,652,653,646,80766
20230622,111800,4935984220,653,660,662,652,86421
20230622,111700,4879170721,660,659,665,658,63289
20230622,111600,4837356064,659,669,669,658,99295
20230622,111500,4771536725,665,673,677,660,259285
20230622,111400,4597676090,673,662,675,661,357563
20230622,111300,4358034870,662,659,669,656,129057
20230622,111200,4272591470,659,655,663,646,177261
20230622,111100,4156726828,655,664,664,650,184206
20230622,111000,4036035738,664,666,670,661,111882
20230622,110900,3961531568,666,659,670,653,210036
20230622,110800,3822391716,661,670,673,653,285859
20230622,110700,3633051398,669,672,675,663,224803
20230622,110600,3482542331,670,698,700,664,582421
20230622,110500,3087479868,700,647,700,647,791179
20230622,110400,2550345178,649,633,656,631,131979
20230622,110300,2465457594,633,645,645,629,162689
20230622,110200,2361889339,645,662,663,640,145818
20230622,110100,2267177086,660,648,666,647,177223
20230622,110000,2150139734,648,647,665,644,215186
20230622,105900,2008076419,644,654,669,640,338530
20230622,105800,1786912197,653,680,681,647,528330
20230622,105700,1436276367,681,681,694,670,900636
20230622,105600,822901736,681,681,681,681,0
20230622,105500,822901736,681,657,681,654,142210
20230622,105400,728131216,657,620,660,618,837060
20230622,105300,194648961,621,621,621,621,0
20230622,105200,194648961,621,599,621,599,110674
20230622,105100,127679751,599,596,599,596,20003
20230622,105000,115725851,596,595,596,593,190
20230622,104900,115612912,593,595,596,593,779
20230622,104800,115150448,595,596,596,594,160
20230622,104700,115055196,596,597,597,595,8334
20230622,104600,110082624,596,591,597,591,13902
20230622,104500,101814327,591,590,591,587,5372
20230622,104400,98656290,591,593,593,590,2334
20230622,104300,97274423,593,593,593,591,8584
20230622,104200,92191791,593,594,595,592,1041
20230622,104100,91574230,595,596,596,594,9179
20230622,104000,86121501,596,595,596,593,11988
20230622,103900,78990625,596,598,598,595,18942
20230622,103800,67686116,597,599,599,586,20646
20230622,103700,55457560,599,590,599,590,19232
20230622,103600,44002379,590,584,590,584,18745
20230622,103500,32981806,584,578,585,578,8753
20230622,103400,27904873,578,576,578,576,9501
20230622,103300,22424470,576,576,576,576,721
20230622,103200,22009174,577,577,577,577,0
20230622,103100,22009174,577,577,577,577,0
20230622,103000,22009174,577,577,577,577,200
20230622,102900,21893774,577,577,577,577,0
20230622,102800,21893774,577,577,577,577,0
20230622,102700,21893774,577,577,577,577,1014
20230622,102600,21308696,577,574,577,573,32
20230622,102500,21290324,577,577,577,577,0
20230622,102400,21290324,577,577,577,577,18
20230622,102300,21279938,577,577,577,577,1
20230622,102200,21279361,573,573,573,573,0
20230622,102100,21279361,573,573,573,573,0
20230622,102000,21279361,573,573,573,573,0
20230622,101900,21279361,573,573,573,573,663
20230622,101800,20899462,577,576,577,576,3104
20230622,101700,19109809,573,573,573,573,998
20230622,101600,18537955,573,573,573,573,58
20230622,101500,18504721,574,574,574,574,2
20230622,101400,18503573,575,575,575,575,0
20230622,101300,18503573,575,575,575,575,2
20230622,101200,18502423,573,576,576,573,2
20230622,101100,18501274,575,576,576,575,63
20230622,101000,18464987,576,576,576,576,0
20230622,100900,18464987,576,576,576,576,0
20230622,100800,18464987,576,574,576,574,2
20230622,100700,18463837,573,573,573,573,237
20230622,100600,18328036,574,574,574,574,1
20230622,100500,18327462,574,574,574,574,0
20230622,100400,18327462,574,574,574,574,0
20230622,100300,18327462,574,574,574,574,10
20230622,100200,18321722,574,574,574,574,0
20230622,100100,18321722,574,574,574,574,0
20230622,100000,18321722,574,574,574,574,0
20230622,095900,18321722,574,576,576,574,297
20230622,095800,18151242,575,576,576,575,809
20230622,095700,17685260,575,575,576,575,209
20230622,095600,17565083,575,575,575,575,0
20230622,095500,17565083,575,575,575,575,0
20230622,095400,17565083,575,575,576,575,607
20230622,095300,17216057,573,573,573,573,0
20230622,095200,17216057,573,573,573,573,137
20230622,095100,17137556,574,576,576,574,2
20230622,095000,17136406,575,575,575,575,0
20230622,094900,17136406,575,575,575,575,0
20230622,094800,17136406,575,575,575,575,1666
20230622,094700,16178456,575,576,576,575,548
20230622,094600,15863353,575,576,576,575,1019
20230622,094500,15277409,576,575,576,575,687
20230622,094400,14882380,575,575,575,575,8
20230622,094300,14877780,575,574,575,574,182
20230622,094200,14773131,575,575,575,575,0
20230622,094100,14773131,575,575,575,575,234
20230622,094000,14638581,575,575,575,575,0
20230622,093900,14638581,575,575,575,575,0
20230622,093800,14638581,575,575,575,575,1
20230622,093700,14638006,575,575,575,575,47
20230622,093600,14610981,575,575,575,575,15
20230622,093500,14602356,575,573,575,573,58
20230622,093400,14569044,573,573,573,573,2
20230622,093300,14567898,570,571,571,570,3651
20230622,093200,12486669,572,573,573,572,206
20230622,093100,12368831,572,573,573,572,63
20230622,093000,12332793,573,573,573,573,400
20230622,092900,12103593,573,574,574,573,91
20230622,092800,12051409,575,575,575,574,148
20230622,092700,11966356,575,575,575,575,0
20230622,092600,11966356,575,575,575,575,0
20230622,092500,11966356,575,574,575,574,152
20230622,092400,11879007,575,574,575,574,54
20230622,092300,11848010,575,574,575,574,11
20230622,092200,11841695,570,575,576,570,1735
20230622,092100,10846606,575,575,576,575,1347
20230622,092000,10071800,573,575,575,573,19
20230622,091900,10060909,575,573,575,573,2604
20230622,091800,8567799,573,573,573,573,100
20230622,091700,8510499,573,573,573,573,0
20230622,091600,8510499,573,573,573,573,1
20230622,091500,8509926,572,570,572,570,1316
20230622,091400,7759804,570,569,570,569,252
20230622,091300,7616355,569,570,570,569,488
20230622,091200,7338504,570,570,570,570,21
20230622,091100,7326534,570,569,570,569,727
20230622,091000,6912208,569,569,570,569,358
20230622,090900,6708416,570,569,570,569,1207
20230622,090800,6020711,569,569,569,569,2
20230622,090700,6019573,570,569,570,568,201
20230622,090600,5905202,568,568,568,568,99
20230622,090500,5848970,568,568,568,568,4
20230622,090400,5846698,568,568,568,568,0
20230622,090300,5846698,568,568,568,568,5
20230622,090200,5843858,568,566,568,566,11
20230622,090100,5837630,565,569,569,565,4918
20230622,090000,3058946,569,565,569,565,5414