KissMeData/001200/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,205000,797764360,3610,3610,3610,3610,3941
20230608,204900,797764360,3610,3610,3610,3610,0
20230608,204800,797764360,3610,3610,3610,3610,0
20230608,204700,797764360,3610,3610,3610,3610,0
20230608,204600,797764360,3610,3610,3610,3610,0
20230608,204500,797764360,3610,3610,3610,3610,0
20230608,204400,797764360,3610,3610,3610,3610,0
20230608,204300,797764360,3610,3610,3610,3610,0
20230608,204200,797764360,3610,3610,3610,3610,0
20230608,204100,797764360,3610,3610,3610,3610,0
20230608,204000,797764360,3610,3610,3610,3610,0
20230608,203900,797764360,3610,3610,3610,3610,0
20230608,203800,797764360,3610,3610,3610,3610,0
20230608,203700,797764360,3610,3610,3610,3610,0
20230608,203600,797764360,3610,3610,3610,3610,0
20230608,203500,797764360,3610,3610,3610,3610,0
20230608,203400,797764360,3610,3610,3610,3610,0
20230608,203300,797764360,3610,3610,3610,3610,0
20230608,203200,797764360,3610,3610,3610,3610,0
20230608,203100,797764360,3610,3610,3610,3610,0
20230608,203000,797764360,3610,3610,3610,3610,0
20230608,202900,797764360,3610,3610,3610,3610,0
20230608,202800,797764360,3610,3610,3610,3610,0
20230608,202700,797764360,3610,3610,3610,3610,0
20230608,202600,797764360,3610,3610,3610,3610,0
20230608,202500,797764360,3610,3610,3610,3610,0
20230608,202400,797764360,3610,3610,3610,3610,0
20230608,202300,797764360,3610,3610,3610,3610,0
20230608,202200,797764360,3610,3610,3610,3610,0
20230608,202100,797764360,3610,3610,3610,3610,0
20230608,202000,797764360,3610,3610,3610,3610,3941
20230608,201900,797764360,3610,3610,3610,3610,0
20230608,201800,797764360,3610,3610,3610,3610,0
20230608,201700,797764360,3610,3610,3610,3610,0
20230608,201600,797764360,3610,3610,3610,3610,0
20230608,201500,797764360,3610,3610,3610,3610,0
20230608,201400,797764360,3610,3610,3610,3610,0
20230608,201300,797764360,3610,3610,3610,3610,0
20230608,201200,797764360,3610,3610,3610,3610,0
20230608,201100,797764360,3610,3610,3610,3610,0
20230608,201000,797764360,3610,3610,3610,3610,0
20230608,200900,797764360,3610,3610,3610,3610,0
20230608,200800,797764360,3610,3610,3610,3610,0
20230608,200700,797764360,3610,3610,3610,3610,0
20230608,200600,797764360,3610,3610,3610,3610,0
20230608,200500,797764360,3610,3610,3610,3610,0
20230608,200400,797764360,3610,3610,3610,3610,0
20230608,200300,797764360,3610,3610,3610,3610,0
20230608,200200,797764360,3610,3610,3610,3610,0
20230608,200100,797764360,3610,3610,3610,3610,0
20230608,200000,797764360,3610,3610,3610,3610,0
20230608,195900,797764360,3610,3610,3610,3610,0
20230608,195800,797764360,3610,3610,3610,3610,0
20230608,195700,797764360,3610,3610,3610,3610,0
20230608,195600,797764360,3610,3610,3610,3610,0
20230608,195500,797764360,3610,3610,3610,3610,0
20230608,195400,797764360,3610,3610,3610,3610,0
20230608,195300,797764360,3610,3610,3610,3610,0
20230608,195200,797764360,3610,3610,3610,3610,0
20230608,195100,797764360,3610,3610,3610,3610,0
20230608,195000,797764360,3610,3610,3610,3610,3941
20230608,194900,797764360,3610,3610,3610,3610,0
20230608,194800,797764360,3610,3610,3610,3610,0
20230608,194700,797764360,3610,3610,3610,3610,0
20230608,194600,797764360,3610,3610,3610,3610,0
20230608,194500,797764360,3610,3610,3610,3610,0
20230608,194400,797764360,3610,3610,3610,3610,0
20230608,194300,797764360,3610,3610,3610,3610,0
20230608,194200,797764360,3610,3610,3610,3610,0
20230608,194100,797764360,3610,3610,3610,3610,0
20230608,194000,797764360,3610,3610,3610,3610,0
20230608,193900,797764360,3610,3610,3610,3610,0
20230608,193800,797764360,3610,3610,3610,3610,0
20230608,193700,797764360,3610,3610,3610,3610,0
20230608,193600,797764360,3610,3610,3610,3610,0
20230608,193500,797764360,3610,3610,3610,3610,0
20230608,193400,797764360,3610,3610,3610,3610,0
20230608,193300,797764360,3610,3610,3610,3610,0
20230608,193200,797764360,3610,3610,3610,3610,0
20230608,193100,797764360,3610,3610,3610,3610,0
20230608,193000,797764360,3610,3610,3610,3610,0
20230608,192900,797764360,3610,3610,3610,3610,0
20230608,192800,797764360,3610,3610,3610,3610,0
20230608,192700,797764360,3610,3610,3610,3610,0
20230608,192600,797764360,3610,3610,3610,3610,0
20230608,192500,797764360,3610,3610,3610,3610,0
20230608,192400,797764360,3610,3610,3610,3610,0
20230608,192300,797764360,3610,3610,3610,3610,0
20230608,192200,797764360,3610,3610,3610,3610,0
20230608,192100,797764360,3610,3610,3610,3610,0
20230608,192000,797764360,3610,3610,3610,3610,3941
20230608,191900,797764360,3610,3610,3610,3610,0
20230608,191800,797764360,3610,3610,3610,3610,0
20230608,191700,797764360,3610,3610,3610,3610,0
20230608,191600,797764360,3610,3610,3610,3610,0
20230608,191500,797764360,3610,3610,3610,3610,0
20230608,191400,797764360,3610,3610,3610,3610,0
20230608,191300,797764360,3610,3610,3610,3610,0
20230608,191200,797764360,3610,3610,3610,3610,0
20230608,191100,797764360,3610,3610,3610,3610,0
20230608,191000,797764360,3610,3610,3610,3610,0
20230608,190900,797764360,3610,3610,3610,3610,0
20230608,190800,797764360,3610,3610,3610,3610,0
20230608,190700,797764360,3610,3610,3610,3610,0
20230608,190600,797764360,3610,3610,3610,3610,0
20230608,190500,797764360,3610,3610,3610,3610,0
20230608,190400,797764360,3610,3610,3610,3610,0
20230608,190300,797764360,3610,3610,3610,3610,0
20230608,190200,797764360,3610,3610,3610,3610,0
20230608,190100,797764360,3610,3610,3610,3610,0
20230608,190000,797764360,3610,3610,3610,3610,0
20230608,185900,797764360,3610,3610,3610,3610,0
20230608,185800,797764360,3610,3610,3610,3610,0
20230608,185700,797764360,3610,3610,3610,3610,0
20230608,185600,797764360,3610,3610,3610,3610,0
20230608,185500,797764360,3610,3610,3610,3610,0
20230608,185400,797764360,3610,3610,3610,3610,0
20230608,185300,797764360,3610,3610,3610,3610,0
20230608,185200,797764360,3610,3610,3610,3610,0
20230608,185100,797764360,3610,3610,3610,3610,0
20230608,185000,797764360,3610,3610,3610,3610,3941
20230608,184900,797764360,3610,3610,3610,3610,0
20230608,184800,797764360,3610,3610,3610,3610,0
20230608,184700,797764360,3610,3610,3610,3610,0
20230608,184600,797764360,3610,3610,3610,3610,0
20230608,184500,797764360,3610,3610,3610,3610,0
20230608,184400,797764360,3610,3610,3610,3610,0
20230608,184300,797764360,3610,3610,3610,3610,0
20230608,184200,797764360,3610,3610,3610,3610,0
20230608,184100,797764360,3610,3610,3610,3610,0
20230608,184000,797764360,3610,3610,3610,3610,0
20230608,183900,797764360,3610,3610,3610,3610,0
20230608,183800,797764360,3610,3610,3610,3610,0
20230608,183700,797764360,3610,3610,3610,3610,0
20230608,183600,797764360,3610,3610,3610,3610,0
20230608,183500,797764360,3610,3610,3610,3610,0
20230608,183400,797764360,3610,3610,3610,3610,0
20230608,183300,797764360,3610,3610,3610,3610,0
20230608,183200,797764360,3610,3610,3610,3610,0
20230608,183100,797764360,3610,3610,3610,3610,0
20230608,183000,797764360,3610,3610,3610,3610,0
20230608,182900,797764360,3610,3610,3610,3610,0
20230608,182800,797764360,3610,3610,3610,3610,0
20230608,182700,797764360,3610,3610,3610,3610,0
20230608,182600,797764360,3610,3610,3610,3610,0
20230608,182500,797764360,3610,3610,3610,3610,0
20230608,182400,797764360,3610,3610,3610,3610,0
20230608,182300,797764360,3610,3610,3610,3610,0
20230608,182200,797764360,3610,3610,3610,3610,0
20230608,182100,797764360,3610,3610,3610,3610,0
20230608,182000,797764360,3610,3610,3610,3610,3941
20230608,181900,797764360,3610,3610,3610,3610,0
20230608,181800,797764360,3610,3610,3610,3610,0
20230608,181700,797764360,3610,3610,3610,3610,0
20230608,181600,797764360,3610,3610,3610,3610,0
20230608,181500,797764360,3610,3610,3610,3610,0
20230608,181400,797764360,3610,3610,3610,3610,0
20230608,181300,797764360,3610,3610,3610,3610,0
20230608,181200,797764360,3610,3610,3610,3610,0
20230608,181100,797764360,3610,3610,3610,3610,0
20230608,181000,797764360,3610,3610,3610,3610,0
20230608,180900,797764360,3610,3610,3610,3610,0
20230608,180800,797764360,3610,3610,3610,3610,0
20230608,180700,797764360,3610,3610,3610,3610,0
20230608,180600,797764360,3610,3610,3610,3610,0
20230608,180500,797764360,3610,3610,3610,3610,0
20230608,180400,797764360,3610,3610,3610,3610,0
20230608,180300,797764360,3610,3610,3610,3610,0
20230608,180200,797764360,3610,3610,3610,3610,0
20230608,180100,797764360,3610,3610,3610,3610,0
20230608,180000,797764360,3610,3610,3610,3610,0
20230608,175900,797764360,3610,3610,3610,3610,0
20230608,175800,797764360,3610,3610,3610,3610,0
20230608,175700,797764360,3610,3610,3610,3610,0
20230608,175600,797764360,3610,3610,3610,3610,0
20230608,175500,797764360,3610,3610,3610,3610,0
20230608,175400,797764360,3610,3610,3610,3610,0
20230608,175300,797764360,3610,3610,3610,3610,0
20230608,175200,797764360,3610,3610,3610,3610,0
20230608,175100,797764360,3610,3610,3610,3610,0
20230608,175000,797764360,3610,3610,3610,3610,3941
20230608,174900,797764360,3610,3610,3610,3610,0
20230608,174800,797764360,3610,3610,3610,3610,0
20230608,174700,797764360,3610,3610,3610,3610,0
20230608,174600,797764360,3610,3610,3610,3610,0
20230608,174500,797764360,3610,3610,3610,3610,0
20230608,174400,797764360,3610,3610,3610,3610,0
20230608,174300,797764360,3610,3610,3610,3610,0
20230608,174200,797764360,3610,3610,3610,3610,0
20230608,174100,797764360,3610,3610,3610,3610,0
20230608,174000,797764360,3610,3610,3610,3610,0
20230608,173900,797764360,3610,3610,3610,3610,0
20230608,173800,797764360,3610,3610,3610,3610,0
20230608,173700,797764360,3610,3610,3610,3610,0
20230608,173600,797764360,3610,3610,3610,3610,0
20230608,173500,797764360,3610,3610,3610,3610,0
20230608,173400,797764360,3610,3610,3610,3610,0
20230608,173300,797764360,3610,3610,3610,3610,0
20230608,173200,797764360,3610,3610,3610,3610,0
20230608,173100,797764360,3610,3610,3610,3610,0
20230608,173000,797764360,3610,3610,3610,3610,0
20230608,172900,797764360,3610,3610,3610,3610,0
20230608,172800,797764360,3610,3610,3610,3610,0
20230608,172700,797764360,3610,3610,3610,3610,0
20230608,172600,797764360,3610,3610,3610,3610,0
20230608,172500,797764360,3610,3610,3610,3610,0
20230608,172400,797764360,3610,3610,3610,3610,0
20230608,172300,797764360,3610,3610,3610,3610,0
20230608,172200,797764360,3610,3610,3610,3610,0
20230608,172100,797764360,3610,3610,3610,3610,0
20230608,172000,797764360,3610,3610,3610,3610,3941
20230608,171900,797764360,3610,3610,3610,3610,0
20230608,171800,797764360,3610,3610,3610,3610,0
20230608,171700,797764360,3610,3610,3610,3610,0
20230608,171600,797764360,3610,3610,3610,3610,0
20230608,171500,797764360,3610,3610,3610,3610,0
20230608,171400,797764360,3610,3610,3610,3610,0
20230608,171300,797764360,3610,3610,3610,3610,0
20230608,171200,797764360,3610,3610,3610,3610,0
20230608,171100,797764360,3610,3610,3610,3610,0
20230608,171000,797764360,3610,3610,3610,3610,0
20230608,170900,797764360,3610,3610,3610,3610,0
20230608,170800,797764360,3610,3610,3610,3610,0
20230608,170700,797764360,3610,3610,3610,3610,0
20230608,170600,797764360,3610,3610,3610,3610,0
20230608,170500,797764360,3610,3610,3610,3610,0
20230608,170400,797764360,3610,3610,3610,3610,0
20230608,170300,797764360,3610,3610,3610,3610,0
20230608,170200,797764360,3610,3610,3610,3610,0
20230608,170100,797764360,3610,3610,3610,3610,0
20230608,170000,797764360,3610,3610,3610,3610,0
20230608,165900,797764360,3610,3610,3610,3610,0
20230608,165800,797764360,3610,3610,3610,3610,0
20230608,165700,797764360,3610,3610,3610,3610,0
20230608,165600,797764360,3610,3610,3610,3610,0
20230608,165500,797764360,3610,3610,3610,3610,0
20230608,165400,797764360,3610,3610,3610,3610,0
20230608,165300,797764360,3610,3610,3610,3610,0
20230608,165200,797764360,3610,3610,3610,3610,0
20230608,165100,797764360,3610,3610,3610,3610,0
20230608,165000,797764360,3610,3610,3610,3610,3941
20230608,164900,797764360,3610,3610,3610,3610,0
20230608,164800,797764360,3610,3610,3610,3610,0
20230608,164700,797764360,3610,3610,3610,3610,0
20230608,164600,797764360,3610,3610,3610,3610,0
20230608,164500,797764360,3610,3610,3610,3610,0
20230608,164400,797764360,3610,3610,3610,3610,0
20230608,164300,797764360,3610,3610,3610,3610,0
20230608,164200,797764360,3610,3610,3610,3610,0
20230608,164100,797764360,3610,3610,3610,3610,0
20230608,164000,797764360,3610,3610,3610,3610,0
20230608,163900,797764360,3610,3610,3610,3610,0
20230608,163800,797764360,3610,3610,3610,3610,0
20230608,163700,797764360,3610,3610,3610,3610,0
20230608,163600,797764360,3610,3610,3610,3610,0
20230608,163500,797764360,3610,3610,3610,3610,0
20230608,163400,797764360,3610,3610,3610,3610,0
20230608,163300,797764360,3610,3610,3610,3610,0
20230608,163200,797764360,3610,3610,3610,3610,0
20230608,163100,797764360,3610,3610,3610,3610,0
20230608,163000,797764360,3610,3610,3610,3610,0
20230608,162900,797764360,3610,3610,3610,3610,0
20230608,162800,797764360,3610,3610,3610,3610,0
20230608,162700,797764360,3610,3610,3610,3610,0
20230608,162600,797764360,3610,3610,3610,3610,0
20230608,162500,797764360,3610,3610,3610,3610,0
20230608,162400,797764360,3610,3610,3610,3610,0
20230608,162300,797764360,3610,3610,3610,3610,0
20230608,162200,797764360,3610,3610,3610,3610,0
20230608,162100,797764360,3610,3610,3610,3610,0
20230608,162000,797764360,3610,3610,3610,3610,3941
20230608,161900,797764360,3610,3610,3610,3610,0
20230608,161800,797764360,3610,3610,3610,3610,0
20230608,161700,797764360,3610,3610,3610,3610,0
20230608,161600,797764360,3610,3610,3610,3610,0
20230608,161500,797764360,3610,3610,3610,3610,0
20230608,161400,797764360,3610,3610,3610,3610,0
20230608,161300,797764360,3610,3610,3610,3610,0
20230608,161200,797764360,3610,3610,3610,3610,0
20230608,161100,797764360,3610,3610,3610,3610,0
20230608,161000,797764360,3610,3610,3610,3610,0
20230608,160900,797764360,3610,3610,3610,3610,0
20230608,160800,797764360,3610,3610,3610,3610,0
20230608,160700,797764360,3610,3610,3610,3610,0
20230608,160600,797764360,3610,3610,3610,3610,0
20230608,160500,797764360,3610,3610,3610,3610,0
20230608,160400,797764360,3610,3610,3610,3610,0
20230608,160300,797764360,3610,3610,3610,3610,0
20230608,160200,797764360,3610,3610,3610,3610,0
20230608,160100,797764360,3610,3610,3610,3610,0
20230608,160000,797764360,3610,3610,3610,3610,0
20230608,155900,797764360,3610,3610,3610,3610,0
20230608,155800,797764360,3610,3610,3610,3610,0
20230608,155700,797764360,3610,3610,3610,3610,0
20230608,155600,797764360,3610,3610,3610,3610,0
20230608,155500,797764360,3610,3610,3610,3610,0
20230608,155400,797764360,3610,3610,3610,3610,0
20230608,155300,797764360,3610,3610,3610,3610,0
20230608,155200,797764360,3610,3610,3610,3610,0
20230608,155100,797764360,3610,3610,3610,3610,0
20230608,155000,797764360,3610,3610,3610,3610,3941
20230608,154900,797764360,3610,3610,3610,3610,0
20230608,154800,797764360,3610,3610,3610,3610,0
20230608,154700,797764360,3610,3610,3610,3610,0
20230608,154600,797764360,3610,3610,3610,3610,0
20230608,154500,797764360,3610,3610,3610,3610,0
20230608,154400,797764360,3610,3610,3610,3610,0
20230608,154300,797764360,3610,3610,3610,3610,0
20230608,154200,797764360,3610,3610,3610,3610,0
20230608,154100,797764360,3610,3610,3610,3610,0
20230608,154000,797764360,3610,3610,3610,3610,0
20230608,153900,797764360,3610,3610,3610,3610,0
20230608,153800,797764360,3610,3610,3610,3610,0
20230608,153700,797764360,3610,3610,3610,3610,0
20230608,153600,797764360,3610,3610,3610,3610,0
20230608,153500,797764360,3610,3610,3610,3610,0
20230608,153400,797764360,3610,3610,3610,3610,0
20230608,153300,797764360,3610,3610,3610,3610,0
20230608,153200,797764360,3610,3610,3610,3610,0
20230608,153100,797764360,3610,3610,3610,3610,0
20230608,153000,797764360,3610,3610,3610,3610,3941
20230608,152900,783537350,3600,3600,3600,3600,0
20230608,152800,783537350,3600,3600,3600,3600,0
20230608,152700,783537350,3600,3600,3600,3600,0
20230608,152600,783537350,3600,3600,3600,3600,0
20230608,152500,783537350,3600,3600,3600,3600,0
20230608,152400,783537350,3600,3600,3600,3600,0
20230608,152300,783537350,3600,3600,3600,3600,0
20230608,152200,783537350,3600,3600,3600,3600,0
20230608,152100,783537350,3600,3600,3600,3600,0
20230608,152000,783537350,3600,3600,3600,3600,0
20230608,151900,783537350,3600,3595,3600,3575,2943
20230608,151800,772982090,3595,3585,3595,3575,700
20230608,151700,770473875,3585,3600,3600,3585,102
20230608,151600,770106690,3580,3600,3600,3580,12
20230608,151500,770063530,3575,3575,3575,3575,0
20230608,151400,770063530,3575,3575,3575,3575,0
20230608,151300,770063530,3575,3575,3575,3575,353
20230608,151200,768801555,3575,3575,3575,3575,597
20230608,151100,766667280,3575,3600,3600,3575,1189
20230608,151000,762415830,3580,3580,3580,3580,0
20230608,150900,762415830,3580,3590,3605,3580,2170
20230608,150800,754616235,3585,3590,3590,3585,71
20230608,150700,754361400,3590,3590,3590,3590,0
20230608,150600,754361400,3590,3595,3595,3585,10
20230608,150500,754325495,3585,3595,3595,3585,4
20230608,150400,754311125,3595,3595,3595,3580,5
20230608,150300,754293165,3600,3600,3600,3585,6
20230608,150200,754271585,3570,3600,3600,3570,5887
20230608,150100,733218165,3600,3595,3600,3585,727
20230608,150000,730605575,3595,3595,3600,3595,386
20230608,145900,729217890,3595,3595,3595,3595,5
20230608,145800,729199915,3595,3595,3595,3595,3
20230608,145700,729189130,3595,3595,3595,3595,4
20230608,145600,729174750,3595,3595,3595,3595,4
20230608,145500,729160370,3595,3595,3595,3595,4
20230608,145400,729145990,3595,3595,3595,3595,3
20230608,145300,729135205,3595,3595,3595,3595,5
20230608,145200,729117230,3595,3590,3595,3590,5
20230608,145100,729099260,3590,3590,3590,3590,0
20230608,145000,729099260,3590,3590,3590,3590,0
20230608,144900,729099260,3590,3590,3590,3590,99
20230608,144800,728743850,3590,3590,3590,3590,39
20230608,144700,728603840,3590,3590,3590,3590,0
20230608,144600,728603840,3590,3590,3590,3590,0
20230608,144500,728603840,3590,3590,3590,3590,0
20230608,144400,728603840,3590,3595,3595,3590,10
20230608,144300,728567900,3590,3590,3590,3590,0
20230608,144200,728567900,3590,3595,3595,3590,903
20230608,144100,725321630,3600,3600,3600,3600,0
20230608,144000,725321630,3600,3600,3600,3600,0
20230608,143900,725321630,3600,3600,3600,3600,0
20230608,143800,725321630,3600,3600,3600,3600,0
20230608,143700,725321630,3600,3600,3600,3600,0
20230608,143600,725321630,3600,3600,3600,3600,0
20230608,143500,725321630,3600,3600,3600,3600,1
20230608,143400,725318030,3585,3585,3585,3585,0
20230608,143300,725318030,3585,3585,3585,3585,0
20230608,143200,725318030,3585,3600,3600,3585,60
20230608,143100,725102165,3585,3600,3600,3585,2
20230608,143000,725094980,3585,3585,3585,3585,0
20230608,142900,725094980,3585,3585,3585,3585,0
20230608,142800,725094980,3585,3590,3590,3585,1176
20230608,142700,720873995,3590,3590,3590,3590,0
20230608,142600,720873995,3590,3590,3590,3590,0
20230608,142500,720873995,3590,3590,3590,3590,26
20230608,142400,720780655,3590,3590,3590,3590,148
20230608,142300,720249335,3590,3590,3590,3590,0
20230608,142200,720249335,3590,3600,3600,3590,3
20230608,142100,720238545,3590,3590,3590,3590,0
20230608,142000,720238545,3590,3590,3590,3590,0
20230608,141900,720238545,3590,3600,3600,3590,151
20230608,141800,719694955,3600,3600,3600,3600,200
20230608,141700,718974955,3590,3590,3590,3590,24
20230608,141600,718888795,3590,3590,3590,3590,0
20230608,141500,718888795,3590,3590,3590,3590,0
20230608,141400,718888795,3590,3595,3595,3590,370
20230608,141300,717559980,3595,3600,3600,3595,2353
20230608,141200,709089665,3600,3600,3600,3600,0
20230608,141100,709089665,3600,3610,3610,3600,12
20230608,141000,709046365,3610,3610,3610,3610,2
20230608,140900,709039145,3600,3600,3600,3600,0
20230608,140800,709039145,3600,3600,3600,3600,1
20230608,140700,709035545,3600,3600,3600,3600,1765
20230608,140600,702681545,3600,3600,3600,3600,0
20230608,140500,702681545,3600,3600,3600,3600,0
20230608,140400,702681545,3600,3600,3600,3600,0
20230608,140300,702681545,3600,3600,3600,3600,0
20230608,140200,702681545,3600,3610,3610,3600,263
20230608,140100,701733465,3615,3615,3615,3615,0
20230608,140000,701733465,3615,3615,3615,3615,0
20230608,135900,701733465,3615,3615,3615,3615,0
20230608,135800,701733465,3615,3615,3615,3615,0
20230608,135700,701733465,3615,3615,3615,3615,0
20230608,135600,701733465,3615,3615,3615,3615,0
20230608,135500,701733465,3615,3615,3615,3615,1
20230608,135400,701729850,3600,3600,3600,3600,0
20230608,135300,701729850,3600,3600,3600,3600,0
20230608,135200,701729850,3600,3600,3600,3600,0
20230608,135100,701729850,3600,3600,3600,3600,0
20230608,135000,701729850,3600,3600,3600,3600,0
20230608,134900,701729850,3600,3600,3600,3600,0
20230608,134800,701729850,3600,3615,3615,3600,1225
20230608,134700,697304850,3600,3600,3600,3600,28
20230608,134600,697204050,3605,3605,3605,3600,730
20230608,134500,694572940,3605,3610,3610,3605,10
20230608,134400,694536850,3605,3615,3615,3605,6
20230608,134300,694515180,3605,3605,3605,3605,7
20230608,134200,694489945,3605,3605,3605,3605,175
20230608,134100,693859070,3600,3600,3600,3600,0
20230608,134000,693859070,3600,3600,3600,3600,0
20230608,133900,693859070,3600,3605,3605,3600,2035
20230608,133800,686523935,3605,3605,3605,3605,0
20230608,133700,686523935,3605,3610,3610,3605,7
20230608,133600,686498670,3605,3610,3610,3605,1177
20230608,133500,682250585,3610,3610,3610,3610,0
20230608,133400,682250585,3610,3610,3610,3610,0
20230608,133300,682250585,3610,3610,3610,3610,0
20230608,133200,682250585,3610,3610,3610,3610,0
20230608,133100,682250585,3610,3610,3610,3610,0
20230608,133000,682250585,3610,3610,3610,3610,0
20230608,132900,682250585,3610,3610,3610,3610,0
20230608,132800,682250585,3610,3610,3610,3610,1
20230608,132700,682246975,3600,3600,3600,3600,0
20230608,132600,682246975,3600,3600,3600,3600,0
20230608,132500,682246975,3600,3600,3600,3600,0
20230608,132400,682246975,3600,3610,3610,3600,118
20230608,132300,681821175,3600,3600,3600,3600,0
20230608,132200,681821175,3600,3600,3600,3600,588
20230608,132100,679704375,3600,3600,3600,3600,0
20230608,132000,679704375,3600,3600,3600,3600,0
20230608,131900,679704375,3600,3605,3610,3600,2406
20230608,131800,671021615,3605,3605,3605,3605,0
20230608,131700,671021615,3605,3615,3615,3605,2353
20230608,131600,662519050,3605,3605,3605,3605,0
20230608,131500,662519050,3605,3605,3605,3605,0
20230608,131400,662519050,3605,3610,3610,3605,1379
20230608,131300,657541585,3605,3615,3625,3605,912
20230608,131200,654242580,3610,3610,3610,3610,4
20230608,131100,654228140,3605,3605,3605,3605,0
20230608,131000,654228140,3605,3605,3605,3605,0
20230608,130900,654228140,3605,3605,3605,3605,8
20230608,130800,654199300,3620,3620,3620,3620,0
20230608,130700,654199300,3620,3620,3620,3620,0
20230608,130600,654199300,3620,3620,3620,3620,0
20230608,130500,654199300,3620,3620,3620,3620,0
20230608,130400,654199300,3620,3620,3620,3620,0
20230608,130300,654199300,3620,3620,3620,3620,0
20230608,130200,654199300,3620,3620,3620,3620,0
20230608,130100,654199300,3620,3620,3620,3620,0
20230608,130000,654199300,3620,3620,3620,3620,0
20230608,125900,654199300,3620,3620,3620,3620,1
20230608,125800,654195680,3620,3620,3620,3620,0
20230608,125700,654195680,3620,3620,3620,3620,6
20230608,125600,654173960,3605,3615,3620,3605,284
20230608,125500,653147640,3615,3610,3615,3610,38
20230608,125400,653010330,3605,3605,3605,3605,10
20230608,125300,652974280,3605,3605,3605,3605,8
20230608,125200,652945440,3605,3605,3605,3605,62
20230608,125100,652721930,3600,3600,3600,3600,0
20230608,125000,652721930,3600,3600,3600,3600,0
20230608,124900,652721930,3600,3600,3600,3600,0
20230608,124800,652721930,3600,3600,3600,3600,0
20230608,124700,652721930,3600,3615,3615,3600,588
20230608,124600,650597630,3615,3615,3615,3615,0
20230608,124500,650597630,3615,3615,3615,3615,0
20230608,124400,650597630,3615,3615,3615,3615,0
20230608,124300,650597630,3615,3615,3615,3615,0
20230608,124200,650597630,3615,3615,3615,3615,0
20230608,124100,650597630,3615,3605,3615,3600,358
20230608,124000,649307430,3605,3605,3605,3605,170
20230608,123900,648694580,3605,3605,3605,3605,4
20230608,123800,648680160,3600,3600,3600,3600,0
20230608,123700,648680160,3600,3605,3605,3600,117
20230608,123600,648258460,3600,3600,3600,3600,0
20230608,123500,648258460,3600,3620,3620,3600,647
20230608,123400,645918260,3600,3600,3600,3600,0
20230608,123300,645918260,3600,3600,3600,3600,0
20230608,123200,645918260,3600,3600,3600,3600,37
20230608,123100,645785060,3615,3615,3615,3615,0
20230608,123000,645785060,3615,3620,3620,3615,500
20230608,122900,643977060,3605,3605,3605,3605,0
20230608,122800,643977060,3605,3605,3605,3605,824
20230608,122700,641006540,3605,3605,3605,3605,206
20230608,122600,640263910,3605,3605,3605,3605,0
20230608,122500,640263910,3605,3605,3605,3605,0
20230608,122400,640263910,3605,3605,3605,3605,0
20230608,122300,640263910,3605,3605,3605,3605,0
20230608,122200,640263910,3605,3605,3605,3605,1198
20230608,122100,635945120,3640,3640,3640,3640,0
20230608,122000,635945120,3640,3610,3640,3610,6910
20230608,121900,610806445,3610,3610,3610,3610,0
20230608,121800,610806445,3610,3610,3610,3610,1
20230608,121700,610802835,3600,3600,3600,3600,0
20230608,121600,610802835,3600,3600,3600,3600,0
20230608,121500,610802835,3600,3605,3605,3600,701
20230608,121400,608275740,3605,3610,3610,3605,8291
20230608,121300,578351620,3630,3620,3630,3620,233
20230608,121200,577507640,3610,3610,3610,3610,0
20230608,121100,577507640,3610,3610,3610,3610,1044
20230608,121000,573738800,3610,3610,3610,3610,0
20230608,120900,573738800,3610,3610,3610,3610,0
20230608,120800,573738800,3610,3610,3610,3610,5
20230608,120700,573720750,3610,3610,3610,3610,0
20230608,120600,573720750,3610,3610,3610,3610,0
20230608,120500,573720750,3610,3610,3610,3610,58
20230608,120400,573511370,3610,3610,3610,3610,1
20230608,120300,573507760,3610,3615,3615,3610,984
20230608,120200,569951335,3615,3615,3615,3615,25
20230608,120100,569860960,3630,3625,3630,3625,41
20230608,120000,569712170,3630,3625,3630,3625,100
20230608,115900,569349470,3615,3615,3615,3615,0
20230608,115800,569349470,3615,3615,3615,3615,144
20230608,115700,568828910,3615,3610,3615,3610,242
20230608,115600,567955240,3605,3605,3605,3605,103
20230608,115500,567583925,3615,3615,3615,3615,0
20230608,115400,567583925,3615,3615,3625,3615,1700
20230608,115300,561433185,3605,3605,3605,3605,67
20230608,115200,561191650,3605,3605,3605,3605,0
20230608,115100,561191650,3605,3605,3605,3605,0
20230608,115000,561191650,3605,3605,3605,3605,1
20230608,114900,561188045,3605,3605,3605,3605,0
20230608,114800,561188045,3605,3605,3605,3605,327
20230608,114700,560009210,3605,3605,3605,3605,1
20230608,114600,560005605,3605,3605,3605,3605,0
20230608,114500,560005605,3605,3615,3615,3605,15
20230608,114400,559951420,3630,3630,3630,3630,0
20230608,114300,559951420,3630,3630,3630,3630,0
20230608,114200,559951420,3630,3610,3630,3610,200
20230608,114100,559228750,3605,3605,3605,3605,140
20230608,114000,558724050,3610,3610,3610,3610,0
20230608,113900,558724050,3610,3610,3610,3610,0
20230608,113800,558724050,3610,3610,3610,3610,7
20230608,113700,558698780,3605,3605,3605,3605,0
20230608,113600,558698780,3605,3605,3605,3605,0
20230608,113500,558698780,3605,3605,3605,3605,0
20230608,113400,558698780,3605,3605,3605,3605,0
20230608,113300,558698780,3605,3605,3605,3605,0
20230608,113200,558698780,3605,3605,3605,3605,0
20230608,113100,558698780,3605,3600,3605,3600,200
20230608,113000,557977830,3600,3600,3600,3600,0
20230608,112900,557977830,3600,3600,3600,3600,10
20230608,112800,557941830,3600,3600,3600,3600,0
20230608,112700,557941830,3600,3610,3630,3600,1106
20230608,112600,553937025,3610,3610,3610,3610,0
20230608,112500,553937025,3610,3610,3610,3610,276
20230608,112400,552940665,3600,3600,3600,3600,815
20230608,112300,550006665,3600,3600,3600,3600,510
20230608,112200,548170665,3610,3610,3610,3610,221
20230608,112100,547372855,3600,3600,3600,3600,1690
20230608,112000,541288855,3600,3600,3600,3600,0
20230608,111900,541288855,3600,3600,3600,3600,0
20230608,111800,541288855,3600,3605,3605,3600,278
20230608,111700,540288000,3610,3610,3610,3610,0
20230608,111600,540288000,3610,3610,3610,3610,277
20230608,111500,539288030,3610,3610,3610,3610,0
20230608,111400,539288030,3610,3615,3615,3610,6736
20230608,111300,514970265,3620,3620,3620,3620,0
20230608,111200,514970265,3620,3620,3620,3620,228
20230608,111100,514144905,3625,3625,3625,3625,0
20230608,111000,514144905,3625,3625,3625,3625,218
20230608,110900,513354655,3630,3630,3630,3630,0
20230608,110800,513354655,3630,3630,3630,3630,0
20230608,110700,513354655,3630,3630,3630,3630,0
20230608,110600,513354655,3630,3630,3630,3630,0
20230608,110500,513354655,3630,3630,3630,3630,1
20230608,110400,513351025,3625,3625,3625,3625,0
20230608,110300,513351025,3625,3625,3625,3625,5
20230608,110200,513332900,3625,3625,3625,3625,0
20230608,110100,513332900,3625,3625,3625,3625,0
20230608,110000,513332900,3625,3625,3625,3625,9000
20230608,105900,480707900,3625,3625,3625,3625,0
20230608,105800,480707900,3625,3625,3625,3625,100
20230608,105700,480345400,3625,3625,3625,3625,0
20230608,105600,480345400,3625,3625,3625,3625,0
20230608,105500,480345400,3625,3625,3625,3625,0
20230608,105400,480345400,3625,3625,3625,3625,1547
20230608,105300,474737525,3630,3630,3630,3630,0
20230608,105200,474737525,3630,3630,3630,3630,0
20230608,105100,474737525,3630,3630,3630,3630,0
20230608,105000,474737525,3630,3630,3630,3630,0
20230608,104900,474737525,3630,3630,3630,3630,10
20230608,104800,474701225,3630,3630,3630,3630,0
20230608,104700,474701225,3630,3630,3630,3630,2510
20230608,104600,465589925,3630,3630,3630,3630,0
20230608,104500,465589925,3630,3630,3630,3630,300
20230608,104400,464500925,3630,3630,3630,3630,2000
20230608,104300,457240925,3630,3630,3630,3630,794
20230608,104200,454358705,3635,3635,3635,3635,25
20230608,104100,454267830,3640,3640,3640,3640,1
20230608,104000,454264190,3640,3640,3640,3640,113
20230608,103900,453852870,3640,3640,3640,3640,0
20230608,103800,453852870,3640,3640,3640,3640,0
20230608,103700,453852870,3640,3640,3640,3640,1
20230608,103600,453849230,3640,3640,3640,3640,0
20230608,103500,453849230,3640,3640,3640,3640,3
20230608,103400,453838310,3645,3645,3645,3645,0
20230608,103300,453838310,3645,3645,3645,3645,0
20230608,103200,453838310,3645,3645,3645,3645,1
20230608,103100,453834665,3645,3640,3645,3640,21
20230608,103000,453758220,3640,3630,3640,3630,10600
20230608,102900,415204220,3640,3635,3640,3635,10231
20230608,102800,378008455,3630,3625,3630,3625,1544
20230608,102700,372403855,3620,3620,3620,3615,56
20230608,102600,372201355,3615,3615,3615,3615,70
20230608,102500,371948305,3620,3620,3620,3620,0
20230608,102400,371948305,3620,3620,3620,3620,192
20230608,102300,371253265,3625,3625,3625,3625,1658
20230608,102200,365243015,3625,3625,3625,3625,30
20230608,102100,365134265,3625,3625,3625,3625,0
20230608,102000,365134265,3625,3625,3625,3625,1100
20230608,101900,361146765,3625,3625,3625,3625,30
20230608,101800,361038015,3625,3625,3625,3625,390
20230608,101700,359624265,3625,3625,3625,3625,911
20230608,101600,356321890,3625,3625,3625,3625,61
20230608,101500,356100765,3625,3625,3625,3625,0
20230608,101400,356100765,3625,3625,3625,3625,1237
20230608,101300,351616640,3630,3630,3630,3630,100
20230608,101200,351253640,3630,3630,3630,3630,4
20230608,101100,351239120,3630,3630,3630,3630,1100
20230608,101000,347246120,3625,3625,3625,3625,500
20230608,100900,345433620,3630,3630,3630,3630,4
20230608,100800,345419100,3625,3625,3625,3625,1591
20230608,100700,339651725,3620,3620,3620,3620,0
20230608,100600,339651725,3620,3630,3630,3620,500
20230608,100500,337841715,3630,3630,3630,3630,0
20230608,100400,337841715,3630,3610,3630,3610,6171
20230608,100300,315447595,3610,3610,3610,3610,28
20230608,100200,315346515,3605,3595,3605,3595,6878
20230608,100100,290552825,3590,3590,3590,3590,222
20230608,100000,289755845,3590,3595,3595,3590,192
20230608,095900,289066465,3595,3595,3595,3595,0
20230608,095800,289066465,3595,3595,3595,3595,0
20230608,095700,289066465,3595,3595,3595,3595,0
20230608,095600,289066465,3595,3595,3595,3595,1
20230608,095500,289062870,3590,3595,3595,3590,601
20230608,095400,286902325,3595,3595,3595,3595,30
20230608,095300,286794475,3600,3605,3605,3595,2013
20230608,095200,279548035,3605,3610,3610,3600,713
20230608,095100,276977670,3610,3610,3610,3610,15
20230608,095000,276923520,3620,3620,3620,3620,1
20230608,094900,276919900,3610,3615,3615,3610,1092
20230608,094800,272976695,3615,3615,3615,3615,11
20230608,094700,272936930,3615,3615,3615,3615,10
20230608,094600,272900780,3620,3620,3620,3620,278
20230608,094500,271894420,3630,3630,3630,3630,0
20230608,094400,271894420,3630,3630,3630,3630,0
20230608,094300,271894420,3630,3625,3630,3625,700
20230608,094200,269355565,3630,3630,3630,3630,0
20230608,094100,269355565,3630,3630,3630,3630,0
20230608,094000,269355565,3630,3630,3630,3630,1280
20230608,093900,264709165,3625,3625,3625,3615,5173
20230608,093800,245959960,3625,3620,3625,3620,536
20230608,093700,244019475,3620,3625,3625,3620,1428
20230608,093600,238850035,3620,3620,3625,3620,985
20230608,093500,235284285,3620,3620,3620,3615,3388
20230608,093400,223021055,3620,3635,3635,3620,7242
20230608,093300,196734915,3635,3650,3655,3635,47
20230608,093200,196563805,3635,3650,3650,3635,5446
20230608,093100,176698175,3650,3650,3650,3650,2
20230608,093000,176690875,3635,3635,3635,3635,22
20230608,092900,176610905,3650,3650,3650,3650,1
20230608,092800,176607255,3660,3655,3660,3655,48
20230608,092700,176431800,3660,3660,3665,3640,880
20230608,092600,173226485,3660,3660,3660,3660,5062
20230608,092500,154699565,3665,3650,3665,3650,391
20230608,092400,153270455,3640,3640,3640,3640,50
20230608,092300,153088455,3635,3645,3645,3635,371
20230608,092200,151739110,3665,3650,3665,3650,233
20230608,092100,150885980,3650,3650,3665,3635,6307
20230608,092000,127795485,3630,3645,3655,3625,398
20230608,091900,126342555,3625,3620,3625,3620,678
20230608,091800,123888180,3655,3650,3655,3635,5562
20230608,091700,103610065,3650,3640,3650,3610,3510
20230608,091600,90842210,3610,3630,3640,3610,528
20230608,091500,88924745,3605,3625,3625,3605,1809
20230608,091400,82377290,3625,3625,3625,3625,0
20230608,091300,82377290,3625,3630,3630,3625,131
20230608,091200,81902165,3630,3630,3630,3625,388
20230608,091100,80493830,3625,3630,3630,3625,1362
20230608,091000,75550895,3625,3625,3625,3625,38
20230608,090900,75413145,3625,3610,3625,3605,1747
20230608,090800,69110210,3600,3635,3635,3600,117
20230608,090700,68685510,3640,3640,3640,3640,0
20230608,090600,68685510,3640,3590,3640,3590,6395
20230608,090500,45583420,3590,3575,3590,3570,1050
20230608,090400,41828245,3575,3585,3585,3575,250
20230608,090300,40933995,3575,3575,3575,3575,8390
20230608,090200,10939745,3585,3580,3585,3570,11
20230608,090100,10900430,3580,3595,3595,3580,998
20230608,090000,7324920,3595,3580,3595,3580,2046